{"t":"000733.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-06-17",10.4588,10.8845,10.458757400512695,10.4588,4546269.0],["2010-06-18",10.4588,10.458757400512695,9.524,9.9034,7571381.0],["2010-06-21",9.9034,10.0793,9.6258,10.0423,5408805.0],["2010-06-22",10.0423,10.1718,9.9404,10.0608,4013873.0],["2010-06-23",10.0608,10.1256,9.7276,9.8479,4296154.0],["2010-06-24",9.8479,9.9034,9.6072,9.7276,5441204.0],["2010-06-25",9.7276,9.727571487426758,9.3573,9.4406,4202461.0],["2010-06-28",9.4406,9.5702,9.3203,9.4314,3142706.0],["2010-06-29",9.4314,9.5054,8.6077,8.6724,5787689.0],["2010-06-30",8.6724,8.6817,8.3485,8.5984,3442857.0],["2010-07-01",8.5984,8.7465,8.3578,8.367,3320167.0],["2010-07-02",8.367,8.4225,7.6358,8.1726,5017862.0],["2010-07-05",8.1726,8.17264175415039,7.7376,7.969,3280115.0],["2010-07-06",7.969,8.3115,7.9227,8.2097,4225313.0],["2010-07-07",8.2097,8.5799,8.2004,8.4688,4667860.0],["2010-07-08",8.4688,8.5336,8.293,8.3022,3970195.0],["2010-07-09",8.3022,8.7002,8.2652,8.6539,5868420.0],["2010-07-12",8.6539,8.8113,8.6539,8.7743,5265578.0],["2010-07-13",8.7743,8.774250030517578,8.4318,8.6077,4956934.0],["2010-07-14",8.6077,8.8668,8.5799,8.6447,4523606.0],["2010-07-15",8.6447,8.6539,8.2651948928833,8.2652,5694006.0],["2010-07-16",8.2652,8.3115,8.0708,8.2559,3879987.0],["2010-07-19",8.2559,8.5706,8.0893,8.5429,4872028.0],["2010-07-20",8.5429,8.9223,8.542861938476562,8.8761,8023150.0],["2010-07-21",8.8761,9.4221,8.876060485839844,9.0612,12477998.0],["2010-07-22",9.0612,9.6998,9.061173439025879,9.4869,11081773.0],["2010-07-23",9.4869,9.4962,9.2278,9.3574,8737528.0],["2010-07-26",9.3574,9.672,9.35735034942627,9.5239,8777319.0],["2010-07-27",9.5239,9.561,9.3388,9.3944,5822636.0],["2010-07-28",9.3944,9.6165,9.2926,9.6072,8789983.0],["2010-07-29",9.6072,9.8664,9.4592,9.8479,10939902.0],["2010-07-30",9.8479,9.8757,9.5887,9.6905,7274334.0],["2010-08-02",9.6905,10.107,9.672,9.8664,7497610.0],["2010-08-03",9.8664,9.9497,9.5425,9.561,8384388.0],["2010-08-04",9.561,9.6813,9.4221,9.6813,7765930.0],["2010-08-05",9.6813,10.07,9.681296348571777,9.9867,12740619.0],["2010-08-06",9.9867,10.1626,9.8757,10.1348,9466611.0],["2010-08-09",10.1348,10.2736,10.0423,10.2459,8381068.0],["2010-08-10",10.2459,10.245882034301758,9.6073,9.6258,8471934.0],["2010-08-11",9.6258,9.8016,9.561,9.7276,5540022.0],["2010-08-12",9.7276,9.7553,9.3573,9.4221,6993946.0],["2010-08-13",9.4221,9.7183,9.3018,9.6813,6303211.0],["2010-08-16",9.6813,9.9867,9.6258,9.9219,7920242.0],["2010-08-17",9.9219,10.2459,9.8664,10.1533,11381779.0],["2010-08-18",10.1533,10.4032,10.0978,10.1903,12742781.0],["2010-08-19",10.1903,10.3199,10.0145,10.2089,10194814.0],["2010-08-20",10.2089,11.227,10.0052,11.227,33549661.0],["2010-08-23",11.227,12.3099,11.0141,11.9952,52374387.0],["2010-08-24",11.9952,11.995179176330566,11.3843,11.5139,29515910.0],["2010-08-25",11.5139,11.513887405395508,11.0233,11.0511,22480513.0],["2010-08-26",11.0511,11.2455,10.7642,11.0048,15816880.0],["2010-08-27",11.0048,11.1807,10.792,11.1066,12138824.0],["2010-08-30",11.1066,11.5417,11.0233,11.4584,19483038.0],["2010-08-31",11.4584,11.5417,11.2362,11.3473,16197800.0],["2010-09-01",11.3473,11.5324,10.7827,10.94,16917551.0],["2010-09-02",10.94,11.1714,10.829,11.0419,11366440.0],["2010-09-03",11.0419,12.1433,11.04185676574707,11.662,33729531.0],["2010-09-06",11.662,11.8749,11.2085,11.227,21398363.0],["2010-09-07",11.227,11.4121,11.0696,11.4028,8482192.0],["2010-09-08",11.4028,11.7175,11.227,11.5602,14324745.0],["2010-09-09",11.5602,11.9119,11.4861,11.6342,17933628.0],["2010-09-10",11.6342,11.6435,11.1529,11.4491,12604051.0],["2010-09-13",11.4491,11.7268,11.2918,11.7175,11008980.0],["2010-09-14",11.7175,11.9674,11.7083,11.8101,16503513.0],["2010-09-15",11.8101,11.8193,11.3843,11.4491,10809351.0],["2010-09-16",11.4491,11.449100494384766,10.6439,10.7457,11620796.0],["2010-09-17",10.7457,10.9771,10.6161,10.6346,6119335.0],["2010-09-20",10.6346,10.7272,10.1903,10.2736,5166748.0],["2010-09-21",10.2736,10.4865,10.27364730834961,10.4125,3126295.0],["2010-09-27",10.4125,10.8753,10.412481307983398,10.7179,4550856.0],["2010-09-28",10.7179,10.9586,10.4773,10.6068,4798913.0],["2010-09-29",10.6068,10.7734,10.3847,10.505,4962306.0],["2010-09-30",10.505,10.7642,10.431,10.6901,4102203.0],["2010-10-08",10.6901,10.9956,10.6716,10.903,5912539.0],["2010-10-11",10.903,11.0233,10.7364,10.9956,9427370.0],["2010-10-12",10.9956,11.0974,10.8567,10.9586,7184070.0],["2010-10-13",10.9586,11.0696,10.6439,11.0233,11080600.0],["2010-10-14",11.0233,11.023347854614258,10.4032,10.4588,10188989.0],["2010-10-15",10.4588,10.8197,10.3477,10.4125,10429065.0],["2010-10-18",10.4125,10.412481307983398,9.8849,9.9312,9754134.0],["2010-10-19",9.9312,10.4032,9.931193351745605,10.3477,6642617.0],["2010-10-20",10.3477,10.4958,10.0423,10.394,7564021.0],["2010-10-21",10.394,10.6901,10.3662,10.6254,8333396.0],["2010-10-22",10.6254,10.6716,10.4217,10.5513,7958766.0],["2010-10-25",10.5513,10.9678,10.5513,10.903,10816646.0],["2010-10-26",10.903,11.3565,10.792,11.2825,16839051.0],["2010-10-27",11.2825,11.3103,10.9308,11.0233,12239289.0],["2010-10-28",11.0233,11.4028,10.9678,11.1622,14280534.0],["2010-10-29",11.1622,11.5509,10.9678,11.3658,15600800.0],["2010-11-01",11.3658,11.7453,11.2455,11.6157,21584406.0],["2010-11-02",11.6157,12.1062,11.4306,11.736,23402851.0],["2010-11-03",11.736,12.4672,11.662,12.0137,33320896.0],["2010-11-04",12.0137,12.4209,11.8008,12.1248,27819418.0],["2010-11-05",12.1248,12.6616,12.0322,12.5968,28365194.0],["2010-11-08",12.5968,12.9115,12.2728,12.4209,22142282.0],["2010-11-09",12.4209,12.420933723449707,12.0137,12.1988,19457937.0],["2010-11-10",12.1988,12.4394,12.1248,12.3561,14804501.0],["2010-11-11",12.3561,12.4672,11.8656,11.9211,17574556.0],["2010-11-12",11.9211,11.921134948730469,10.727169036865234,10.7272,20771334.0],["2010-11-15",10.7272,10.9771,10.5606,10.9493,9146229.0],["2010-11-16",10.9493,11.2547,10.7364,11.1066,13437870.0],["2010-11-17",11.1066,11.4676,10.9215,11.0141,14094814.0],["2010-11-18",11.0141,11.3936,11.014091491699219,11.338,9261669.0],["2010-11-19",11.338,12.3839,11.2825,12.0229,28227240.0],["2010-11-22",12.0229,12.7634,11.8471,12.134,28110429.0],["2010-11-23",12.134,12.134010314941406,11.2177,11.4769,15247917.0],["2010-11-24",11.4769,12.1988,11.3288,12.1433,15338725.0],["2010-11-25",12.1433,12.3839,12.0044,12.1433,15717365.0],["2010-11-26",12.1433,12.2451,11.6435,12.0044,11931255.0],["2010-11-29",12.0044,12.495,11.8656,12.3191,17675172.0],["2010-11-30",12.3191,12.319121360778809,11.338,11.699,16062548.0],["2010-12-01",11.699,11.699002265930176,11.4306,11.5509,6990853.0],["2010-12-02",11.5509,12.1062,11.550911903381348,11.9396,13609630.0],["2010-12-03",11.9396,11.9859,11.4306,11.5879,8992966.0],["2010-12-06",11.5879,11.625,11.0881,11.2085,8234223.0],["2010-12-07",11.2085,11.338,10.7457,11.2547,5959673.0],["2010-12-08",11.2547,11.338,11.0141,11.0419,4916425.0],["2010-12-09",11.0419,11.1622,10.8105,10.903,5911453.0],["2010-12-10",10.903,11.0696,10.8105,11.0141,4088004.0],["2010-12-13",11.0141,11.338,10.9771,11.3288,6302293.0],["2010-12-14",11.3288,11.5694,11.264,11.4584,6841845.0],["2010-12-15",11.4584,11.4584,11.458356857299805,11.4584,0.0],["2010-12-16",11.4584,11.5509,11.2455,11.2825,5572724.0],["2010-12-17",11.2825,11.4584,11.2362,11.4121,3737422.0],["2010-12-20",11.4121,11.5046,10.8105,11.2732,7592813.0],["2010-12-21",11.2732,11.736,11.1159,11.6157,11542486.0],["2010-12-22",11.6157,11.615701675415039,11.2825,11.301,6766539.0],["2010-12-23",11.301,11.3936,10.9771,10.9956,5128919.0],["2010-12-24",10.9956,10.9956,10.7364,10.7734,4083093.0],["2010-12-27",10.7734,10.9678,10.1811,10.2181,5279182.0],["2010-12-28",10.2181,10.3477,9.95896053314209,9.959,4450890.0],["2010-12-29",9.959,10.2459,9.9034,10.2274,3665860.0],["2010-12-30",10.2274,10.3569,10.0978,10.2551,2954974.0],["2010-12-31",10.2551,10.4125,10.2366,10.3847,2504069.0],["2011-01-04",10.3847,10.5513,10.3477,10.468,3380926.0],["2011-01-05",10.468,10.6901,10.4032,10.5421,4310976.0],["2011-01-06",10.5421,10.7179,10.412481307983398,10.4125,3208952.0],["2011-01-07",10.4125,10.4865,10.2274,10.3292,3844170.0],["2011-01-10",10.3292,10.4032,9.959,10.0145,3006899.0],["2011-01-11",10.0145,10.0237,9.598,9.8479,3773113.0],["2011-01-12",9.8479,9.9219,9.7183,9.8664,2622701.0],["2011-01-13",9.8664,9.959,9.8201,9.9127,2714974.0],["2011-01-14",9.9127,9.9219,9.5332,9.5517,2953598.0],["2011-01-17",9.5517,9.551715850830078,9.126,9.1537,3294407.0],["2011-01-18",9.1537,9.2741,9.0519,9.2278,1776004.0],["2011-01-19",9.2278,9.3944,9.22777271270752,9.3666,2521477.0],["2011-01-20",9.3666,9.366605758666992,8.9038,8.9223,3354287.0],["2011-01-21",8.9223,9.1075,8.8483,8.9964,2667492.0],["2011-01-24",8.9964,9.0612,8.8205,8.839,1803502.0],["2011-01-25",8.839,8.8576,8.6262,8.7095,1716190.0],["2011-01-26",8.7095,9.0427,8.70946216583252,8.8946,2040292.0],["2011-01-27",8.8946,9.0334,8.8113,8.9871,3089223.0],["2011-01-28",8.9871,9.2278,8.9594,9.1722,2978546.0],["2011-01-31",9.1722,9.2926,9.0704,9.2555,2780560.0],["2011-02-01",9.2555,9.2833,9.163,9.2555,2488922.0],["2011-02-09",9.2555,9.3296,9.0334,9.1908,2403773.0],["2011-02-10",9.1908,9.4777,9.190750122070312,9.4406,3183718.0],["2011-02-11",9.4406,9.598,9.3944,9.5054,3689484.0],["2011-02-14",9.5054,9.6628,9.505438804626465,9.6072,4289166.0],["2011-02-15",9.6072,9.8201,9.561,9.672,4901249.0],["2011-02-16",9.672,9.8571,9.5795,9.8294,4149217.0],["2011-02-17",9.8294,10.1718,9.7183,10.033,7022185.0],["2011-02-18",10.033,10.1163,9.7461,9.8294,4512893.0],["2011-02-21",9.8294,10.0423,9.7368,10.0423,4583041.0],["2011-02-22",10.0423,10.1626,9.7646,9.8386,5959662.0],["2011-02-23",9.8386,9.9682,9.7368,9.9219,4205112.0],["2011-02-24",9.9219,10.1163,9.8386,10.0608,4698162.0],["2011-02-25",10.0608,10.2551,10.060770034790039,10.1996,6160254.0],["2011-02-28",10.1996,10.2922,10.0978,10.2644,5810121.0],["2011-03-01",10.2644,10.3014,10.07,10.1533,4913091.0],["2011-03-02",10.1533,10.3107,9.8571,10.3014,6253041.0],["2011-03-03",10.3014,10.6254,10.0515,10.07,6998485.0],["2011-03-04",10.07,10.2274,9.9034,10.1903,3759084.0],["2011-03-07",10.1903,10.4125,10.190348625183105,10.3384,5732170.0],["2011-03-08",10.3384,10.431,10.2274,10.4032,4566618.0],["2011-03-09",10.4032,10.4495,10.2736,10.3662,3892447.0],["2011-03-10",10.3662,10.431,10.2737,10.3384,3858119.0],["2011-03-11",10.3384,10.5883,10.2274,10.4217,8409477.0],["2011-03-14",10.4217,10.6439,10.4125,10.6254,6133313.0],["2011-03-15",10.6254,10.625358581542969,10.1348,10.3755,7042310.0],["2011-03-16",10.3755,10.5143,10.3014,10.505,5374060.0],["2011-03-17",10.505,10.505036354064941,10.2459,10.2551,5521772.0],["2011-03-18",10.2551,10.5143,10.255135536193848,10.4588,5455540.0],["2011-03-21",10.4588,10.4588,10.2459,10.3569,4593369.0],["2011-03-22",10.3569,11.0233,10.1626,10.94,17074493.0],["2011-03-23",10.94,11.4584,10.7827,11.264,25201856.0],["2011-03-24",11.264,11.5046,11.060367584228516,11.0604,14635422.0],["2011-03-25",11.0604,11.3288,10.9493,10.9863,9653766.0],["2011-03-28",10.9863,11.0511,10.7734,10.9215,9325919.0],["2011-03-29",10.9215,11.2825,10.8012,11.0604,10208372.0],["2011-03-30",11.0604,11.2362,10.792,10.8012,6444897.0],["2011-03-31",10.8012,10.8845,10.3847,10.394,5845810.0],["2011-04-01",10.394,10.5513,10.2829,10.505,4035053.0],["2011-04-06",10.505,10.5421,10.2736,10.4217,3742576.0],["2011-04-07",10.4217,10.5976,10.3662,10.5513,3720627.0],["2011-04-08",10.5513,10.7179,10.4495,10.6716,4233158.0],["2011-04-11",10.6716,10.792,10.3384,10.3384,6647922.0],["2011-04-12",10.3384,10.4402,10.2551,10.2922,4621540.0],["2011-04-13",10.2922,10.431,10.1903,10.4125,4332275.0],["2011-04-14",10.4125,10.4495,10.2922,10.3014,3210855.0],["2011-04-15",10.3014,10.3477,10.0608,10.3014,4666344.0],["2011-04-18",10.3014,10.3477,10.1256,10.3384,4324310.0],["2011-04-19",10.3384,10.338438987731934,10.1163,10.1811,3473909.0],["2011-04-20",10.1811,10.3384,10.1626,10.3199,3489871.0],["2011-04-21",10.3199,10.5235,10.2459,10.4588,5157469.0],["2011-04-22",10.4588,10.505,10.2736,10.2922,3228273.0],["2011-04-25",10.2922,10.292157173156738,9.6998,9.6998,5485848.0],["2011-04-26",9.6998,9.7924,9.3481,9.5147,3603582.0],["2011-04-27",9.5147,9.598,9.2555,9.3296,2418420.0],["2011-04-28",9.3296,9.4684,9.2278,9.237,2059669.0],["2011-04-29",9.237,9.403626441955566,9.2278,9.4036,1747670.0],["2011-05-03",9.4036,9.5795,9.3296,9.561,2519041.0],["2011-05-04",9.561,9.5795,9.3296,9.3666,2799954.0],["2011-05-05",9.3666,9.5702,9.3666,9.4869,3004476.0],["2011-05-06",9.4869,9.551715850830078,9.3203,9.5517,2791698.0],["2011-05-09",9.5517,9.6535,9.4869,9.5332,3311685.0],["2011-05-10",9.5332,9.672,9.5239,9.6165,3172735.0],["2011-05-11",9.6165,9.6905,9.5332,9.6072,2985708.0],["2011-05-12",9.6072,9.6165,9.3296,9.3759,2955107.0],["2011-05-13",9.3759,9.5702,9.3203,9.5332,3383358.0],["2011-05-16",9.5332,9.672,9.533205032348633,9.6165,3327195.0],["2011-05-17",9.6165,9.8109,9.5425,9.635,3721153.0],["2011-05-18",9.635,9.8942,9.5517,9.8571,5182227.0],["2011-05-19",9.8571,10.033,9.7368,9.7368,3488266.0],["2011-05-20",9.7368,9.736825942993164,9.7368,9.7368,0.0],["2011-05-23",9.7368,9.7738,9.0797,9.1445,4602613.0],["2011-05-24",9.1445,9.2278,8.7557,8.9316,3180092.0],["2011-05-25",8.9316,9.0427,8.6724,8.839,2643836.0],["2011-05-26",8.839,8.9223,8.7557,8.7557,1767542.0],["2011-05-27",8.7557,8.7928,8.4966,8.5706,2285167.0],["2011-05-30",8.5706,8.5891,8.3578,8.4411,1465338.0],["2011-05-31",8.4411,8.6262,8.404,8.6169,1575898.0],["2011-06-01",8.6169,8.7465,8.5799,8.7002,1683079.0],["2011-06-02",8.7002,8.700206756591797,8.3392,8.4596,1958059.0],["2011-06-03",8.4596,8.6169,8.441,8.5799,1523474.0],["2011-06-07",8.5799,8.6539,8.5336,8.6354,1291865.0],["2011-06-08",8.6354,8.6724,8.5151,8.6354,1590196.0],["2011-06-09",8.6354,8.6447,8.4781,8.4873,1737384.0],["2011-06-10",8.4873,8.5614,8.3763,8.5521,1487696.0],["2011-06-13",8.5521,8.9223,8.4225,8.8298,4846836.0],["2011-06-14",8.8298,8.8853,8.7095,8.8113,3590993.0],["2011-06-15",8.8113,8.8575,8.6447,8.6632,1663809.0],["2011-06-16",8.6632,8.663183212280273,8.376262664794922,8.3763,2230194.0],["2011-06-17",8.3763,8.4688,8.3485,8.3763,1297055.0],["2011-06-20",8.3763,8.3763,8.0153,8.0708,1859066.0],["2011-06-21",8.0708,8.2652,8.0708,8.1819,1393354.0],["2011-06-22",8.1819,8.2374,8.0986,8.1726,1419197.0],["2011-06-23",8.1726,8.3578,8.0431,8.3115,1982410.0],["2011-06-24",8.3115,9.0241,8.2374,8.802,6479336.0],["2011-06-27",8.802,9.1445,8.7187,9.0797,6424548.0],["2011-06-28",9.0797,9.2463,8.9409,9.0889,3546372.0],["2011-06-29",9.0889,9.4406,8.9964,9.1908,5262592.0],["2011-06-30",9.1908,9.3111,8.9871,9.2185,4759118.0],["2011-07-01",9.2185,9.5147,9.1537,9.2555,3728508.0],["2011-07-04",9.2555,9.4129,9.1445,9.3018,3440653.0],["2011-07-05",9.3018,9.5795,9.2555,9.3481,3283706.0],["2011-07-06",9.3481,9.3481,9.1537,9.3111,2473878.0],["2011-07-07",9.3111,9.598,9.2185,9.4406,5120418.0],["2011-07-08",9.4406,9.5332,9.3111,9.4499,2844813.0],["2011-07-11",9.4499,9.4962,9.3481,9.4777,2097274.0],["2011-07-12",9.4777,9.7183,9.3388,9.4777,5273728.0],["2011-07-13",9.4777,9.8016,9.3481,9.7831,6071884.0],["2011-07-14",9.7831,9.8571,9.6258,9.7646,4137409.0],["2011-07-15",9.7646,9.8109,9.6628,9.7183,3353145.0],["2011-07-18",9.7183,9.7924,9.4962,9.5239,5265390.0],["2011-07-19",9.5239,9.672,9.3111,9.598,4148952.0],["2011-07-20",9.598,9.7831,9.5054,9.6165,3088771.0],["2011-07-21",9.6165,9.6258,9.3296,9.3851,3021775.0],["2011-07-22",9.3851,9.5425,9.385116577148438,9.4684,2237215.0],["2011-07-25",9.4684,9.468416213989258,8.765,8.839,4245568.0],["2011-07-26",8.839,8.8946,8.6077,8.7835,2480943.0],["2011-07-27",8.7835,9.0427,8.6724,8.9964,2457063.0],["2011-07-28",8.9964,9.0612,8.7835,8.9131,2250157.0],["2011-07-29",8.9131,8.9131,8.91308307647705,8.9131,0.0],["2011-08-01",8.9131,9.0149,8.7743,8.8853,1796026.0],["2011-08-02",8.8853,8.8853178024292,8.5336,8.691,2029467.0],["2011-08-03",8.691,8.7465,8.5614,8.728,1373148.0],["2011-08-04",8.728,8.9316,8.727972984313965,8.8853,2102080.0],["2011-08-05",8.8853,8.8853178024292,8.5151,8.7002,2581861.0],["2011-08-08",8.7002,8.7187,7.8672,8.0801,3152090.0],["2011-08-09",8.0801,8.080083847045898,7.5062,7.6914,9898153.0],["2011-08-10",7.6914,8.0246,7.691353797912598,8.0246,7022392.0],["2011-08-11",8.0246,8.1726,7.7099,8.0893,4970347.0],["2011-08-12",8.0893,8.3578,8.089339256286621,8.2467,3725154.0],["2011-08-15",8.2467,8.4133,8.1634,8.367,2886215.0],["2011-08-16",8.367,8.404,8.1912,8.33,2836017.0],["2011-08-17",8.33,8.4596,8.2004,8.4411,3106834.0],["2011-08-18",8.4411,8.5244,8.2374,8.293,2427357.0],["2011-08-19",8.293,8.6817,8.1264,8.4596,4363467.0],["2011-08-22",8.4596,8.820528030395508,8.459565162658691,8.8205,7742050.0],["2011-08-23",8.8205,8.9779,8.7557,8.8668,3169329.0],["2011-08-24",8.8668,9.0519,8.7742,8.8761,3029603.0],["2011-08-25",8.8761,9.0427,8.7928,8.9779,5453542.0],["2011-08-26",8.9779,9.5239,8.977872848510742,9.163,22225992.0],["2011-08-29",9.163,9.3944,8.6539,9.2926,18468125.0],["2011-08-30",9.2926,9.4129,8.8483,8.8575,13315370.0],["2011-08-31",8.8575,8.9594,8.5521,8.6077,6353332.0],["2011-09-01",8.6077,8.6724,8.441052436828613,8.4411,2949964.0],["2011-09-02",8.4411,8.5336,8.2745,8.3485,2538596.0],["2011-09-05",8.3485,8.34849739074707,8.0616,8.1634,2334959.0],["2011-09-06",8.1634,8.2004,8.0893,8.1726,1558555.0],["2011-09-07",8.1726,8.367008209228516,8.1541,8.367,2706637.0],["2011-09-08",8.367,8.404,8.14487361907959,8.1449,2252444.0],["2011-09-09",8.1449,8.2745,7.9598,8.0523,2047839.0],["2011-09-13",8.0523,8.0708,7.8672,8.0523,1410116.0],["2011-09-14",8.0523,8.2097,7.969,8.2097,1767320.0],["2011-09-15",8.2097,8.3115,8.1726,8.1819,1513891.0],["2011-09-16",8.1819,8.2837,8.126363754272461,8.1264,1362600.0],["2011-09-19",8.1264,8.126363754272461,7.8857,7.8857,1557864.0],["2011-09-20",7.8857,8.0153,7.8394,7.9598,1118850.0],["2011-09-21",7.9598,8.2559,7.932,8.1912,2345342.0],["2011-09-22",8.1912,8.1912,7.895,7.9227,1895691.0],["2011-09-23",7.9227,8.1356,7.7839,8.0246,1785040.0],["2011-09-26",8.0246,8.1079,7.932,7.9413,1569558.0],["2011-09-27",7.9413,8.0523,7.9227,8.0246,1403178.0],["2011-09-28",8.0246,8.0986,7.8209,7.8487,1325069.0],["2011-09-29",7.8487,7.848695755004883,7.543264865875244,7.5433,1608544.0],["2011-09-30",7.5433,7.6451,7.4692,7.5433,814111.0],["2011-10-10",7.5433,7.6081,7.4784746170043945,7.4785,869859.0],["2011-10-11",7.4785,7.6728,7.4784746170043945,7.6173,1344499.0],["2011-10-12",7.6173,7.8672,7.5433,7.8302,1653867.0],["2011-10-13",7.8302,8.033807754516602,7.7561,8.0338,2562877.0],["2011-10-14",8.0338,8.0616,7.895,8.0431,2917394.0],["2011-10-17",8.0431,8.3022,7.9135,7.9227,2793531.0],["2011-10-18",7.9227,7.922741889953613,7.5895,7.5895,2133680.0],["2011-10-19",7.5895,7.6728,7.5525,7.5525,950626.0],["2011-10-20",7.5525,7.55251932144165,7.1823,7.2841,1693136.0],["2011-10-21",7.2841,7.3582,7.1268,7.2471,887622.0],["2011-10-24",7.2471,7.3767,7.0342,7.3582,1444530.0],["2011-10-25",7.3582,7.571,7.2656,7.534,1603485.0],["2011-10-26",7.534,7.6358,7.4507,7.5248,1699652.0],["2011-10-27",7.5248,7.6266,7.4415,7.4785,1715505.0],["2011-10-28",7.4785,7.6173,7.4784746170043945,7.6081,1905891.0],["2011-10-31",7.6081,7.7191,7.5803,7.6543,1742634.0],["2011-11-01",7.6543,7.7284,7.5525,7.7191,2445739.0],["2011-11-02",7.7191,7.895,7.5618,7.8765,3005114.0],["2011-11-03",7.8765,8.1171,7.811675071716309,7.8117,5124809.0],["2011-11-04",7.8117,7.8672,7.7376,7.8209,3420552.0],["2011-11-07",7.8209,7.8857,7.7469,7.8024,1608734.0],["2011-11-08",7.8024,7.8487,7.5895,7.6358,2109150.0],["2011-11-09",7.6358,7.820929527282715,7.5988,7.8209,1892835.0],["2011-11-10",7.8209,7.8302,7.6914,7.7099,1986116.0],["2011-11-11",7.7099,7.7747,7.5803,7.7376,3469997.0],["2011-11-14",7.7376,7.9783,7.737629413604736,7.932,3965148.0],["2011-11-15",7.932,8.0616,7.9135,8.0246,3810327.0],["2011-11-16",8.0246,8.1541,7.7747,7.8487,5108379.0],["2011-11-17",7.8487,8.0338,7.8209,7.8857,3807511.0],["2011-11-18",7.8857,7.8857197761535645,7.571,7.5895,2974229.0],["2011-11-21",7.5895,7.6173,7.4507,7.571,1886018.0],["2011-11-22",7.571,7.6173,7.4785,7.5988,2119167.0],["2011-11-23",7.5988,7.895,7.5155,7.7839,4788817.0],["2011-11-24",7.7839,7.8209,7.6543,7.7932,1961818.0],["2011-11-25",7.7932,7.8765,7.6543,7.7747,3573868.0],["2011-11-28",7.7747,8.0153,7.7191,7.9505,5464266.0],["2011-11-29",7.9505,8.0523,7.9135,8.006,3305360.0],["2011-11-30",8.006,8.1449,7.7191,7.8209,8914457.0],["2011-12-01",7.8209,8.1634,7.820929527282715,7.932,11160013.0],["2011-12-02",7.932,7.931997299194336,7.136,7.2749,8133519.0],["2011-12-05",7.2749,7.274853229522705,6.9972,7.0157,2707635.0],["2011-12-06",7.0157,7.1083,6.9139,7.0342,1324153.0],["2011-12-07",7.0342,7.1638,6.9972,7.0527,1165790.0],["2011-12-08",7.0527,7.062,6.7658,6.9602,1948339.0],["2011-12-09",6.9602,6.9694,6.8306,6.8398,1178331.0],["2011-12-12",6.8398,6.8769,6.7103,6.7288,859370.0],["2011-12-13",6.7288,6.7473,6.3215,6.3308,2120864.0],["2011-12-14",6.3308,6.4141,6.0994,6.1457,1690659.0],["2011-12-15",6.1457,6.1549,5.868,5.9328,2216095.0],["2011-12-16",5.9328,6.1364216804504395,5.905,6.1364,1494190.0],["2011-12-19",6.1364,6.3123,5.9698,6.2475,1987180.0],["2011-12-20",6.2475,6.3215,6.1549,6.1827,1310610.0],["2011-12-21",6.1827,6.2845,5.9698,5.9976,1015308.0],["2011-12-22",5.9976,5.997589588165283,5.6459,5.8773,1497231.0],["2011-12-23",5.8773,6.0161,5.831,5.9791,1264741.0],["2011-12-26",5.9791,6.0531,5.8773,5.905,1081900.0],["2011-12-27",5.905,5.9235,5.6829,5.6922,1571282.0],["2011-12-28",5.6922,5.7292,5.5533,5.7107,1328729.0],["2011-12-29",5.7107,5.8032,5.6459,5.7384,1088599.0],["2011-12-30",5.7384,5.868,5.738433837890625,5.8125,1349007.0],["2012-01-04",5.8125,5.8773,5.6089,5.6274,1431393.0],["2012-01-05",5.6274,5.6274,5.3219,5.3404,1711730.0],["2012-01-06",5.3404,5.396,5.2016,5.3775,1502731.0],["2012-01-09",5.3775,5.6644,5.3127,5.6644,2406473.0],["2012-01-10",5.6644,5.8958,5.6089,5.8865,2885239.0],["2012-01-11",5.8865,5.9606,5.831,5.905,2797507.0],["2012-01-12",5.905,5.9698,5.8402,5.9235,1879519.0],["2012-01-13",5.9235,5.9606,5.6274,5.6829,2158213.0],["2012-01-16",5.6829,5.7014,5.4978,5.5163,1240853.0],["2012-01-17",5.5163,5.868,5.4978,5.8588,2282179.0],["2012-01-18",5.8588,5.9698,5.7477,5.7847,1721353.0],["2012-01-19",5.7847,5.8865,5.7014,5.8588,1709891.0],["2012-01-20",5.8588,5.9421,5.831,5.8958,1450697.0],["2012-01-30",5.8958,5.9606,5.7847,5.794,1556348.0],["2012-01-31",5.794,5.831,5.7107,5.8032,956807.0],["2012-02-01",5.8032,5.8495,5.7107,5.7292,1020281.0],["2012-02-02",5.7292,5.86801290512085,5.6922,5.868,1776885.0],["2012-02-03",5.868,6.0624,5.8125,6.0161,3026243.0],["2012-02-06",6.0161,6.0901,5.9791,6.0346,1988226.0],["2012-02-07",6.0346,6.034611225128174,5.8217,5.8773,1628935.0],["2012-02-08",5.8773,6.0624,5.8402,6.0531,2190896.0],["2012-02-09",6.0531,6.2105,6.0254,6.0716,2895464.0],["2012-02-10",6.0716,6.1642,6.0531,6.0994,2668395.0],["2012-02-13",6.0994,6.3123,5.9976,6.266,3795067.0],["2012-02-14",6.266,6.3586,6.1827,6.229,3446795.0],["2012-02-15",6.229,6.4974,6.2012,6.4789,6023089.0],["2012-02-16",6.4789,6.664,6.4048,6.5252,5778858.0],["2012-02-17",6.5252,6.5714,6.3586,6.4419,3204822.0],["2012-02-20",6.4419,6.5899,6.441854476928711,6.4511,3089499.0],["2012-02-21",6.4511,6.5622,6.3308,6.5529,3040513.0],["2012-02-22",6.5529,6.6918,6.5529,6.664,4428412.0],["2012-02-23",6.664,6.701,6.5344,6.6362,3522688.0],["2012-02-24",6.6362,6.7103,6.5807,6.6825,3973585.0],["2012-02-27",6.6825,6.8213,6.6547,6.664,5529901.0],["2012-02-28",6.664,6.66398811340332,6.5066,6.5807,3560496.0],["2012-02-29",6.5807,6.6085,6.4603657722473145,6.4604,3063811.0],["2012-03-01",6.4604,6.8028,6.4233,6.6732,6889544.0],["2012-03-02",6.6732,6.738032341003418,6.6547,6.738,4531765.0],["2012-03-05",6.738,6.8398,6.7288,6.7843,4707810.0],["2012-03-06",6.7843,6.8306,6.6177,6.6732,3622957.0],["2012-03-07",6.6732,6.7843,6.5529,6.664,4207703.0],["2012-03-08",6.664,6.8306,6.6547,6.7936,4537630.0],["2012-03-09",6.7936,6.9046,6.7751,6.8676,3919506.0],["2012-03-12",6.8676,6.9602,6.8028,6.9509,4218275.0],["2012-03-13",6.9509,7.0527,6.8954,6.9787,3803805.0],["2012-03-14",6.9787,7.0527,6.4419,6.5437,6083079.0],["2012-03-15",6.5437,6.6362,6.3956,6.4141,3483935.0],["2012-03-16",6.4141,6.9324,6.414087772369385,6.8769,4568270.0],["2012-03-19",6.8769,6.8769,6.876864910125732,6.8769,0.0],["2012-03-20",6.8769,6.9879,6.5992,6.6085,5787757.0],["2012-03-21",6.6085,6.6732,6.4511,6.6362,3265901.0],["2012-03-22",6.6362,6.6362223625183105,6.5159,6.5622,1766862.0],["2012-03-23",6.5622,6.6085,6.3678,6.4233,2155875.0],["2012-03-26",6.4233,6.5066,6.34,6.3956,1309391.0],["2012-03-27",6.3956,6.5437,6.3955769538879395,6.4233,1314609.0],["2012-03-28",6.4233,6.423343181610107,6.0346,6.0624,2247739.0],["2012-03-29",6.0624,6.0624,5.8402,5.9143,2153120.0],["2012-03-30",5.9143,5.9791,5.831,5.8402,1632943.0],["2012-04-05",5.8402,6.0716,5.8217,6.0346,1895023.0],["2012-04-06",6.0346,6.1272,6.0068,6.0994,1803132.0],["2012-04-09",6.0994,6.2012,6.0161,6.1364,2020245.0],["2012-04-10",6.1364,6.2845,5.9883,6.266,1763890.0],["2012-04-11",6.266,6.34,6.1179,6.2475,1698198.0],["2012-04-12",6.2475,6.40483283996582,6.229,6.4048,3419685.0],["2012-04-13",6.4048,6.5344,6.3678,6.4604,3060181.0],["2012-04-16",6.4604,6.6177,6.3215,6.5344,3875016.0],["2012-04-17",6.5344,7.1916,6.4789,7.1823,21395271.0],["2012-04-18",7.1823,7.2193,6.7843,7.0342,18463332.0],["2012-04-19",7.0342,7.034209251403809,6.8306,6.8954,7296044.0],["2012-04-20",6.8954,6.9972,6.7751,6.9139,6441520.0],["2012-04-23",6.9139,7.1083,6.7473,7.0157,9560891.0],["2012-04-24",7.0157,7.015697479248047,6.4789,6.701,8412120.0],["2012-04-25",6.701,6.9879,6.627,6.8954,6350481.0],["2012-04-26",6.8954,6.9417,6.7288,6.8398,4158552.0],["2012-04-27",6.8398,6.9602,6.6732,6.7288,3548335.0],["2012-05-02",6.7288,6.8861,6.6918,6.8213,3231306.0],["2012-05-03",6.8213,7.0157,6.7843,6.9602,4838359.0],["2012-05-04",6.9602,7.0064,6.8584,6.9324,3367191.0],["2012-05-07",6.9324,6.932397842407227,6.7565,6.8861,3667539.0],["2012-05-08",6.8861,6.9879,6.8398,6.9417,4189989.0],["2012-05-09",6.9417,7.1083,6.8584,6.9602,7839597.0],["2012-05-10",6.9602,6.9787,6.8213,6.8491,3554295.0],["2012-05-11",6.8491,6.849099159240723,6.627,6.6455,4207530.0],["2012-05-14",6.6455,6.7751,6.645476818084717,6.6547,2112248.0],["2012-05-15",6.6547,6.654733180999756,6.5159,6.6177,2626613.0],["2012-05-16",6.6177,6.617710113525391,6.4141,6.4233,2280200.0],["2012-05-17",6.4233,6.6177,6.4233,6.5807,2487383.0],["2012-05-18",6.5807,6.5992,6.414087772369385,6.4141,2216963.0],["2012-05-21",6.4141,6.4974,6.3493,6.4141,1534189.0],["2012-05-22",6.4141,6.515900135040283,6.414087772369385,6.5159,1486809.0],["2012-05-23",6.5159,6.5714,6.4326,6.4974,1746588.0],["2012-05-24",6.4974,6.5899,6.4604,6.5622,2672267.0],["2012-05-25",6.5622,6.5714,6.3123,6.34,2653564.0],["2012-05-28",6.34,6.4233,6.1457,6.4141,2461282.0],["2012-05-29",6.4141,6.5714,6.4048,6.5344,2488428.0],["2012-05-30",6.5344,6.5992,6.5066,6.5622,1986256.0],["2012-05-31",6.5622,6.6455,6.4419,6.5899,2310836.0],["2012-06-01",6.5899,6.6362,6.5252,6.5992,1843275.0],["2012-06-04",6.5992,6.599199295043945,6.3215,6.34,2218006.0],["2012-06-05",6.34,6.340043544769287,6.34,6.34,0.0],["2012-06-06",6.34,6.4419,6.1642,6.229,1714674.0],["2012-06-07",6.229,6.3586,6.1457,6.2845,1954560.0],["2012-06-08",6.2845,6.4511,6.2012,6.2753,1668055.0],["2012-06-11",6.2753,6.4048,6.0254,6.3771,1939595.0],["2012-06-12",6.3771,6.377065181732178,6.2197,6.2567,1405261.0],["2012-06-13",6.2567,6.3771,6.2475,6.3493,1173049.0],["2012-06-14",6.3493,6.4511,6.303,6.3308,2003401.0],["2012-06-15",6.3308,6.4604,6.2753,6.4604,2227923.0],["2012-06-18",6.4604,6.4974,6.4326,6.4419,1392108.0],["2012-06-19",6.4419,6.6177,6.3678,6.4511,2092907.0],["2012-06-20",6.4511,6.627,6.4326,6.5622,3989221.0],["2012-06-21",6.5622,6.5622,6.3956,6.4604,1702927.0],["2012-06-25",6.4604,6.4604,6.1087,6.1549,2063474.0],["2012-06-26",6.1549,6.1734,6.0346,6.1272,1366323.0],["2012-06-27",6.1272,6.192,6.0809,6.0901,1165486.0],["2012-06-28",6.0901,6.192,6.0439,6.0809,1040608.0],["2012-06-29",6.0809,6.1087,5.905,6.1087,1621683.0],["2012-07-02",6.1087,6.2012,6.0901,6.1364,1040328.0],["2012-07-03",6.1364,6.2012,6.0901,6.1549,919299.0],["2012-07-04",6.1549,6.2567,6.1272,6.2012,1183490.0],["2012-07-05",6.2012,6.201210975646973,5.9698,5.9791,1781089.0],["2012-07-06",5.9791,6.0716,5.8773,6.0439,1598793.0],["2012-07-09",6.0439,6.043867111206055,5.7662,5.7755,1235704.0],["2012-07-10",5.7755,5.831,5.6644,5.7014,1445407.0],["2012-07-11",5.7014,5.7384,5.6736,5.7292,857451.0],["2012-07-12",5.7292,5.8217,5.6551,5.794,1247837.0],["2012-07-13",5.794,5.8773,5.7477,5.794,860874.0],["2012-07-16",5.794,5.8495,5.5533,5.5626,1597819.0],["2012-07-17",5.5626,5.6089,5.4793,5.5903,1017059.0],["2012-07-18",5.5903,5.6459,5.5163,5.6366,1107964.0],["2012-07-19",5.6366,5.794,5.5996,5.7014,1630392.0],["2012-07-20",5.7014,5.7569,5.6459,5.7107,851474.0],["2012-07-23",5.7107,5.710667133331299,5.5718,5.6366,749822.0],["2012-07-24",5.6366,5.7477,5.5718,5.7107,927116.0],["2012-07-25",5.7107,5.7755,5.6459,5.6551,855103.0],["2012-07-26",5.6551,5.7477,5.6459,5.6829,756893.0],["2012-07-27",5.6829,5.7199225425720215,5.6459,5.7199,839517.0],["2012-07-30",5.7199,5.7662,5.6274,5.6366,882562.0],["2012-07-31",5.6366,5.6459,5.4978,5.507,1046704.0],["2012-08-01",5.507,5.6282,5.507045745849609,5.6095,809522.0],["2012-08-02",5.6095,5.6561,5.5443,5.5536,737791.0],["2012-08-03",5.5536,5.6561,5.5536,5.6468,1065806.0],["2012-08-06",5.6468,5.7959,5.6095,5.7586,1650269.0],["2012-08-07",5.7586,5.8518,5.7214,5.8425,1871461.0],["2012-08-08",5.8425,5.8891,5.768,5.8518,2063345.0],["2012-08-09",5.8518,5.9077,5.7866,5.8891,1268767.0],["2012-08-10",5.8891,5.8984,5.8052,5.8518,1239129.0],["2012-08-13",5.8518,5.851818561553955,5.684091091156006,5.6841,1525211.0],["2012-08-14",5.6841,5.7773,5.6375,5.768,1160649.0],["2012-08-15",5.768,5.7959,5.712,5.7493,1084350.0],["2012-08-16",5.7493,5.7866,5.6841,5.7027,1020670.0],["2012-08-17",5.7027,5.712,5.6282,5.6841,1007345.0],["2012-08-20",5.6841,5.684091091156006,5.5723,5.6468,914518.0],["2012-08-21",5.6468,5.9077,5.6468,5.8425,2320018.0],["2012-08-22",5.8425,5.9916,5.7773,5.9357,3812612.0],["2012-08-23",5.9357,6.0102,5.8798,5.9543,1863900.0],["2012-08-24",5.9543,5.9916,5.8518,5.9264,1416922.0],["2012-08-27",5.9264,5.9916,5.8145,5.9357,1583893.0],["2012-08-28",5.9357,6.1314,5.917,5.945,4327527.0],["2012-08-29",5.945,6.0941,5.8611,6.0382,4068238.0],["2012-08-30",6.0382,6.1873,5.9264,6.0568,4351337.0],["2012-08-31",6.0568,6.0848,5.9916,6.0475,2173341.0],["2012-09-03",6.0475,6.1407,5.973,6.0568,2487554.0],["2012-09-04",6.0568,6.0755,5.926363468170166,5.9264,3071188.0],["2012-09-05",5.9264,6.1314,5.8891,6.1127,3757087.0],["2012-09-06",6.1127,6.2245,6.0661,6.178,3953995.0],["2012-09-07",6.178,6.355,6.15,6.2525,5964447.0],["2012-09-10",6.2525,6.2898,6.15,6.2711,3861104.0],["2012-09-11",6.2711,6.4482,6.2618,6.383,6282656.0],["2012-09-12",6.383,6.4295,6.2711,6.3923,4434249.0],["2012-09-13",6.3923,6.5414,6.2245,6.4295,6621504.0],["2012-09-14",6.4295,6.5414,6.3643,6.383,5414958.0],["2012-09-17",6.383,6.4202,6.15,6.1686,3503836.0],["2012-09-18",6.1686,6.2991,6.1034,6.15,2212064.0],["2012-09-19",6.15,6.2898,6.149999141693115,6.2525,1910492.0],["2012-09-20",6.2525,6.2711,5.9264,5.9636,2724458.0],["2012-09-21",5.9636,5.973,5.7773,5.8332,2398820.0],["2012-09-24",5.8332,5.917,5.7586,5.8798,1197662.0],["2012-09-25",5.8798,5.879772186279297,5.712,5.7493,1869082.0],["2012-09-26",5.7493,5.768,5.5443,5.5723,2124192.0],["2012-09-27",5.5723,5.8425,5.5443,5.7866,2182152.0],["2012-09-28",5.7866,5.8705,5.7214,5.8705,1675989.0],["2012-10-08",5.8705,5.9077,5.7959,5.8425,1072462.0],["2012-10-09",5.8425,5.9916,5.8425,5.9916,1848651.0],["2012-10-10",5.9916,6.0475,5.9543,6.0102,1838283.0],["2012-10-11",6.0102,6.010227680206299,5.8705,5.8891,1866155.0],["2012-10-12",5.8891,5.9636,5.8611,5.8984,1331025.0],["2012-10-15",5.8984,6.0102,5.8798,5.9636,1954757.0],["2012-10-16",5.9636,6.0195,5.917,5.9916,1902545.0],["2012-10-17",5.9916,6.0102,5.8798,5.9543,1636344.0],["2012-10-18",5.9543,6.0475,5.954318046569824,6.0289,2442164.0],["2012-10-19",6.0289,6.1034,5.9916,6.0475,1896045.0],["2012-10-22",6.0475,6.0848,5.973,6.0755,1457881.0],["2012-10-23",6.0755,6.1127,5.9543,5.973,1837717.0],["2012-10-24",5.973,6.0009,5.917,5.973,1421614.0],["2012-10-25",5.973,6.0475,5.8891,5.9264,1903686.0],["2012-10-26",5.9264,5.945,5.7586,5.7586,1995698.0],["2012-10-29",5.7586,5.805226802825928,5.74,5.8052,1131698.0],["2012-10-30",5.8052,5.8239,5.6934,5.7866,1342631.0],["2012-10-31",5.7866,5.8052,5.74,5.7959,1013137.0],["2012-11-01",5.7959,5.9543,5.7773,5.8891,1888439.0],["2012-11-02",5.8891,5.945,5.8332,5.9077,1621209.0],["2012-11-05",5.9077,5.945,5.8239,5.917,1475362.0],["2012-11-06",5.917,5.9170451164245605,5.74,5.8518,1467017.0],["2012-11-07",5.8518,5.8611,5.74,5.7866,1542841.0],["2012-11-08",5.7866,5.8052,5.6468,5.7214,1875702.0],["2012-11-09",5.7214,5.7586,5.6748,5.7214,928772.0],["2012-11-12",5.7214,5.7866,5.6841,5.7586,1146992.0],["2012-11-13",5.7586,5.758637428283691,5.6189,5.6282,1085589.0],["2012-11-14",5.6282,5.6841,5.6095,5.6841,1051382.0],["2012-11-15",5.6841,5.684091091156006,5.563,5.5723,1207491.0],["2012-11-16",5.5723,5.5723,5.4791,5.5257,1165928.0],["2012-11-19",5.5257,5.535000324249268,5.4605,5.535,748837.0],["2012-11-20",5.535,5.5723,5.507,5.507,564938.0],["2012-11-21",5.507,5.5816,5.4418,5.5816,860719.0],["2012-11-22",5.5816,5.58159065246582,5.4884,5.5257,513648.0],["2012-11-23",5.5257,5.6095,5.4977,5.5443,711229.0],["2012-11-26",5.5443,5.6095,5.5164,5.5443,655850.0],["2012-11-27",5.5443,5.5536,5.367273330688477,5.3673,935097.0],["2012-11-28",5.3673,5.3859,5.1064,5.1436,1138318.0],["2012-11-29",5.1436,5.1995,5.0877,5.1064,669862.0],["2012-11-30",5.1064,5.1995,5.097,5.1716,547873.0],["2012-12-03",5.1716,5.1902,5.0877,5.1064,496344.0],["2012-12-04",5.1064,5.2182,5.0318,5.2089,700108.0],["2012-12-05",5.2089,5.4418,5.1809,5.3673,1365209.0],["2012-12-06",5.3673,5.4418,5.33,5.358,746324.0],["2012-12-07",5.358,5.4605,5.357954502105713,5.4511,1346623.0],["2012-12-10",5.4511,5.5257,5.4045,5.5164,1466965.0],["2012-12-11",5.5164,5.5164,5.4325,5.4605,1506433.0],["2012-12-12",5.4605,5.4791,5.3673,5.4232,1010355.0],["2012-12-13",5.4232,5.4325,5.3207,5.33,985300.0],["2012-12-14",5.33,5.5723,5.3207,5.535,2418953.0],["2012-12-17",5.535,5.6375,5.5257,5.5816,1961273.0],["2012-12-18",5.5816,5.6002,5.4977,5.5443,1881253.0],["2012-12-19",5.5443,5.5816,5.4884,5.5536,1419778.0],["2012-12-20",5.5536,5.563,5.4791,5.5536,1449326.0],["2012-12-21",5.5536,5.6002,5.479091644287109,5.4791,2326287.0],["2012-12-24",5.4791,5.5257,5.4605,5.5257,1269747.0],["2012-12-25",5.5257,5.6375,5.4977,5.6282,2992658.0],["2012-12-26",5.6282,5.6841,5.6002,5.6748,3102423.0],["2012-12-27",5.6748,5.7307,5.6282,5.6748,3139245.0],["2012-12-28",5.6748,5.7214,5.6561,5.712,2332557.0],["2012-12-31",5.712,5.768,5.6841,5.7214,2605688.0],["2013-01-04",5.7214,5.8239,5.6561,5.6841,2457188.0],["2013-01-07",5.6841,5.8239,5.6655,5.7866,2687592.0],["2013-01-08",5.7866,5.8891,5.768,5.8145,3146503.0],["2013-01-09",5.8145,5.917,5.7773,5.8611,3707694.0],["2013-01-10",5.8611,5.8984,5.8145,5.8518,2188501.0],["2013-01-11",5.8518,5.973,5.7586,5.768,5543565.0],["2013-01-14",5.768,6.3364,5.7679548263549805,6.1593,8967152.0],["2013-01-15",6.1593,6.3736,6.1127,6.2152,9757194.0],["2013-01-16",6.2152,6.3923,6.1593,6.3923,8483102.0],["2013-01-17",6.3923,6.3923,6.1407,6.178,5635033.0],["2013-01-18",6.178,6.2432,6.1127,6.1686,4468134.0],["2013-01-21",6.1686,6.2805,6.168635845184326,6.2432,2860612.0],["2013-01-22",6.2432,6.2711,6.0568,6.0848,3008815.0],["2013-01-23",6.0848,6.1314,5.9916,6.0848,3861832.0],["2013-01-24",6.0848,6.2152,5.917,5.973,4180116.0],["2013-01-25",5.973,6.1873,5.945,6.0941,3763227.0],["2013-01-28",6.0941,6.5786,6.094091892242432,6.4668,11132391.0],["2013-01-29",6.4668,6.793,6.4109,6.7091,13228661.0],["2013-01-30",6.7091,6.9327,6.6159,6.7557,8636178.0],["2013-01-31",6.7557,6.9234,6.6345,6.8023,8554959.0],["2013-02-01",6.8023,6.9141,6.7091,6.7743,5534077.0],["2013-02-04",6.7743,6.8582,6.5414,6.6625,5398105.0],["2013-02-05",6.6625,6.737,6.588,6.7184,3010741.0],["2013-02-06",6.7184,6.718409061431885,6.7184,6.7184,0.0],["2013-02-07",6.7184,6.718409061431885,6.7184,6.7184,0.0],["2013-02-08",6.7184,7.0725,6.6998,6.7184,7691068.0],["2013-02-18",6.7184,6.793,6.5227,6.588,5500787.0],["2013-02-19",6.588,6.5973,6.3923,6.4202,5557596.0],["2013-02-20",6.4202,6.56,6.3736,6.5227,3933836.0],["2013-02-21",6.5227,6.522727966308594,6.3457,6.4202,2955480.0],["2013-02-22",6.4202,6.6998,6.3923,6.588,5294024.0],["2013-02-25",6.588,6.6998,6.5786,6.6252,3036737.0],["2013-02-26",6.6252,6.8395,6.5786,6.6625,5273334.0],["2013-02-27",6.6625,6.765,6.6439,6.7464,2306980.0],["2013-02-28",6.7464,6.8209,6.6439,6.8116,3579873.0],["2013-03-01",6.8116,6.8675,6.765,6.8209,3340380.0],["2013-03-04",6.8209,6.8209099769592285,6.5041,6.5973,3742300.0],["2013-03-05",6.5973,6.793,6.532,6.793,3802727.0],["2013-03-06",6.793,6.9514,6.765,6.8955,4285963.0],["2013-03-07",6.8955,7.1936,6.8582,6.998,7821292.0],["2013-03-08",6.998,7.6875,6.9886,7.408,16810225.0],["2013-03-11",7.408,7.4452,7.1377,7.3334,9785673.0],["2013-03-12",7.3334,7.3893,6.9886,7.1005,6688413.0],["2013-03-13",7.1005,7.3614,7.0166,7.1843,6104351.0],["2013-03-14",7.1843,7.640909194946289,7.1843180656433105,7.6409,12357150.0],["2013-03-15",7.6409,7.6595,7.3334,7.6316,7854927.0],["2013-03-18",7.6316,7.631591320037842,7.2495,7.3427,3890464.0],["2013-03-19",7.3427,7.4639,6.8955,7.0818,6800735.0],["2013-03-20",7.0818,7.6316,7.081818580627441,7.5943,9600894.0],["2013-03-21",7.5943,7.8925,7.5198,7.6875,8492283.0],["2013-03-22",7.6875,7.8273,7.5105,7.7807,7358314.0],["2013-03-25",7.7807,7.780683517456055,7.5011,7.6409,5867874.0],["2013-03-26",7.6409,7.762,7.3427,7.7341,11033810.0],["2013-03-27",7.7341,7.9577,7.6595,7.7527,8481461.0],["2013-03-28",7.7527,7.752727508544922,7.463864803314209,7.4639,5279328.0],["2013-03-29",7.4639,7.5291,7.2309,7.2309,5843900.0],["2013-04-01",7.2309,7.6409,7.203,7.5477,6639723.0],["2013-04-02",7.5477,7.5943,7.2682,7.3893,4151622.0],["2013-04-03",7.3893,7.3986,7.2682,7.352,2269493.0],["2013-04-08",7.352,7.5291,7.0818,7.3893,3756434.0],["2013-04-09",7.3893,7.5384,7.1936,7.2216,5946984.0],["2013-04-10",7.2216,7.4266,7.0818,7.1657,4427019.0],["2013-04-11",7.1657,7.2495,7.0073,7.0166,3265170.0],["2013-04-12",7.0166,7.0445,6.8489,6.8675,2430372.0],["2013-04-15",6.8675,6.9234,6.5693,6.6811,3999153.0],["2013-04-16",6.6811,6.8116,6.5507,6.7557,2281561.0],["2013-04-17",6.7557,6.9886,6.6998,6.9793,2908857.0],["2013-04-18",6.9793,6.998,6.8302,6.8489,2737938.0],["2013-04-19",6.8489,7.0259,6.8395,6.9886,4051269.0],["2013-04-22",6.9886,7.1191,6.9514,7.0445,3965625.0],["2013-04-23",7.0445,7.0818,6.6345,6.6439,3267510.0],["2013-04-24",6.6439,7.0259,6.643864154815674,6.8768,3543099.0],["2013-04-25",6.8768,7.0166,6.8023,6.8395,3067644.0],["2013-04-26",6.8395,7.1843,6.839545726776123,7.1191,6379481.0],["2013-05-02",7.1191,7.4359,7.0539,7.2309,6302554.0],["2013-05-03",7.2309,7.4452,7.23090934753418,7.3707,8867737.0],["2013-05-06",7.3707,7.5943,7.2961,7.5477,8420330.0],["2013-05-07",7.5477,7.5664,7.3707,7.4173,4039881.0],["2013-05-08",7.4173,7.5664,7.408,7.4545,5226831.0],["2013-05-09",7.4545,7.585,7.2682,7.3893,5297726.0],["2013-05-10",7.3893,7.8273,7.3427,7.7434,10410543.0],["2013-05-13",7.7434,7.967,7.5943,7.8925,9841038.0],["2013-05-14",7.8925,7.9205,7.613,7.8086,5560515.0],["2013-05-15",7.8086,8.3211,7.762,8.2093,13040196.0],["2013-05-16",8.2093,8.2559,8.0789,8.1534,7028223.0],["2013-05-17",8.1534,8.405,8.0416,8.2559,7607498.0],["2013-05-20",8.2559,8.4516,8.1441,8.2,7224374.0],["2013-05-21",8.2,8.61,8.1441,8.5727,8812721.0],["2013-05-22",8.5727,8.57272720336914,8.377,8.433,6589811.0],["2013-05-23",8.433,8.5448,8.1627,8.172,5277734.0],["2013-05-24",8.172,8.2745,8.0043,8.1907,5501041.0],["2013-05-27",8.1907,8.3584,8.1255,8.2466,4108379.0],["2013-05-28",8.2466,8.3211,7.9484,7.9764,6552395.0],["2013-05-29",7.9764,8.1534,7.9484,8.0695,3565056.0],["2013-05-30",8.0695,8.1627,7.995,8.1534,3751377.0],["2013-05-31",8.1534,8.1907,7.9577,7.9764,3224496.0],["2013-06-03",7.9764,8.0043,7.5477,7.6502,9344415.0],["2013-06-04",7.6502,7.7527,7.5291,7.5757,4230988.0],["2013-06-05",7.5757,7.7061,7.5664,7.6968,2933622.0],["2013-06-06",7.6968,7.7807,7.5943,7.6036,2734968.0],["2013-06-07",7.6036,7.7155,7.3427,7.3707,3275774.0],["2013-06-13",7.3707,7.3707,6.9048,7.1191,3489874.0],["2013-06-14",7.1191,7.3241,7.1190900802612305,7.2961,2234831.0],["2013-06-17",7.2961,7.5011,7.2868,7.3893,2624529.0],["2013-06-18",7.3893,7.5011,7.3614,7.4266,2003130.0],["2013-06-19",7.4266,7.4825,7.2961,7.4545,2095586.0],["2013-06-20",7.4545,7.454545021057129,6.9793,6.9886,2478706.0],["2013-06-21",6.9886,6.988637447357178,6.7184,6.793,3651963.0],["2013-06-24",6.793,6.8302,6.2432,6.355,3409841.0],["2013-06-25",6.355,6.4109,5.7214,6.15,8336592.0],["2013-06-26",6.15,6.2711,6.0382,6.2525,4340177.0],["2013-06-27",6.2525,6.355,6.0475,6.0475,4144497.0],["2013-06-28",6.0475,6.2245,5.768,6.0382,3792773.0],["2013-07-01",6.0382,6.2805,6.038181781768799,6.2711,3633544.0],["2013-07-02",6.2711,6.5507,6.2432,6.5414,3894052.0],["2013-07-03",6.5414,6.6345,6.4295,6.56,2675826.0],["2013-07-04",6.56,6.7836,6.4295,6.6439,3641869.0],["2013-07-05",6.6439,6.7184,6.5227,6.5414,2221662.0],["2013-07-08",6.5414,6.5413641929626465,6.0568,6.1034,3656442.0],["2013-07-09",6.1034,6.1873,6.0102,6.1407,2511133.0],["2013-07-10",6.1407,6.4389,6.1034,6.4389,2589371.0],["2013-07-11",6.4389,6.7091,6.4109,6.6718,4174883.0],["2013-07-12",6.6718,6.9061,6.625,6.7843,5094404.0],["2013-07-15",6.7843,7.2059,6.78426456451416,6.9342,4721715.0],["2013-07-16",6.9342,7.0654,6.9155,7.0279,3235457.0],["2013-07-17",7.0279,7.0935,6.803,6.8124,3618576.0],["2013-07-18",6.8124,6.981,6.728,6.8967,3573330.0],["2013-07-19",6.8967,7.0185,6.7843,6.803,3348866.0],["2013-07-22",6.803,6.9717,6.5875,6.9529,3322004.0],["2013-07-23",6.9529,7.1122,6.9248,7.0935,4010038.0],["2013-07-24",7.0935,7.309,6.9623,7.1872,6100361.0],["2013-07-25",7.1872,7.2809,7.056,7.056,5174187.0],["2013-07-26",7.056,7.1122,6.8686,7.056,2715014.0],["2013-07-29",7.056,7.1029,6.8405,6.8499,3175684.0],["2013-07-30",6.8499,7.1778,6.84985876083374,7.1216,5696825.0],["2013-07-31",7.1216,7.1872,6.981,7.0279,5071170.0],["2013-08-01",7.0279,7.7307,6.981,7.7307,13345457.0],["2013-08-02",7.7307,7.9181,7.6464,7.6745,10150817.0],["2013-08-05",7.6745,7.815,7.5526,7.6838,5020760.0],["2013-08-06",7.6838,7.7682,7.5901,7.6745,5272752.0],["2013-08-07",7.6745,7.7213,7.4027,7.4777,6309209.0],["2013-08-08",7.4777,7.5808,7.384,7.4964,3653480.0],["2013-08-09",7.4964,7.5714,7.3559,7.4589,4074738.0],["2013-08-12",7.4589,7.6276,7.458942890167236,7.6089,4342370.0],["2013-08-13",7.6089,7.815,7.4871,7.4964,7110221.0],["2013-08-14",7.4964,7.5714,7.384,7.4589,4509405.0],["2013-08-15",7.4589,7.5526,7.3184,7.384,2822146.0],["2013-08-16",7.384,7.6276,7.309,7.3278,4845787.0],["2013-08-19",7.3278,7.7401,7.1403,7.6557,9012501.0],["2013-08-20",7.6557,7.6745,7.4964,7.5901,5649148.0],["2013-08-21",7.5901,7.9275,7.562,7.8994,10739337.0],["2013-08-22",7.8994,7.9275,7.7869,7.8244,6905238.0],["2013-08-23",7.8244,7.8806,7.4964,7.637,6508384.0],["2013-08-26",7.637,7.7963,7.5995,7.7307,6490221.0],["2013-08-27",7.7307,7.7588,7.5901,7.7213,4949862.0],["2013-08-28",7.7213,7.721317768096924,7.4964,7.5152,5646069.0],["2013-08-29",7.5152,7.5808,7.4777,7.5433,2709052.0],["2013-08-30",7.5433,7.5714,7.1403,7.2153,6762769.0],["2013-09-02",7.2153,7.3278,7.1591,7.309,2686904.0],["2013-09-03",7.309,7.4964,7.2622,7.4121,3836864.0],["2013-09-04",7.4121,7.5245,7.3652,7.4308,3378788.0],["2013-09-05",7.4308,7.5995,7.4027,7.5245,4594749.0],["2013-09-06",7.5245,7.5808,7.4683,7.5152,2710626.0],["2013-09-09",7.5152,7.6089,7.4121,7.5245,5943070.0],["2013-09-10",7.5245,7.5433,7.4402,7.4871,3634416.0],["2013-09-11",7.4871,7.7494,7.4496,7.5433,7276244.0],["2013-09-12",7.5433,7.5995,7.4777,7.5245,4884085.0],["2013-09-13",7.5245,7.562,7.3652,7.4121,3195949.0],["2013-09-16",7.4121,7.4683,7.3465,7.3746,2453106.0],["2013-09-17",7.3746,7.4215,7.2247,7.2341,3415928.0],["2013-09-18",7.2341,7.3278,7.1966,7.2996,1741771.0],["2013-09-23",7.2996,7.4589,7.2996,7.4402,2444417.0],["2013-09-24",7.4402,7.5152,7.3933,7.4777,3143698.0],["2013-09-25",7.4777,7.5526,7.4027,7.4871,3268531.0],["2013-09-26",7.4871,7.8431,7.487053871154785,7.5152,8614942.0],["2013-09-27",7.5152,7.6651,7.4496,7.6089,4009543.0],["2013-09-30",7.6089,7.7401,7.4871,7.6182,4710495.0],["2013-10-08",7.6182,7.9368,7.5714,7.8431,9520003.0],["2013-10-09",7.8431,7.9837,7.7775,7.9556,7571412.0],["2013-10-10",7.9556,8.0118,7.7869,7.8712,5734530.0],["2013-10-11",7.8712,8.143,7.87124490737915,8.0305,8101834.0],["2013-10-14",8.0305,8.3773,7.965,8.3679,10588301.0],["2013-10-15",8.3679,8.3773,8.2554,8.3117,6620164.0],["2013-10-16",8.3117,8.3398,7.9181,8.0024,6950356.0],["2013-10-17",8.0024,8.1055,7.8712,7.8806,4393669.0],["2013-10-18",7.8806,8.0118,7.8525,7.9368,2936733.0],["2013-10-21",7.9368,8.3585,7.936840057373047,8.2554,5248613.0],["2013-10-22",8.2554,8.3398,8.0305,8.0868,3387083.0],["2013-10-23",8.0868,8.1524,7.7494,7.7588,3889241.0],["2013-10-24",7.7588,7.8994,7.7494,7.7869,2535112.0],["2013-10-25",7.7869,7.8338,7.4777,7.5245,3805406.0],["2013-10-28",7.5245,7.6089,7.4402,7.5058,2481578.0],["2013-10-29",7.5058,7.5995,7.0185,7.2153,3371030.0],["2013-10-30",7.2153,7.3465,7.2059,7.3465,2070708.0],["2013-10-31",7.3465,7.3652,7.2622,7.2809,1239864.0],["2013-11-01",7.2809,7.3184,7.0466,7.2247,1751352.0],["2013-11-04",7.2247,7.309,7.1497,7.2434,1407261.0],["2013-11-05",7.2434,7.4027,7.1216,7.3652,1519221.0],["2013-11-06",7.3652,7.4215,7.2715,7.2996,1647961.0],["2013-11-07",7.2996,7.2996439933776855,7.1497,7.2153,1811254.0],["2013-11-08",7.2153,7.215309143066406,6.9904,7.0748,1677531.0],["2013-11-11",7.0748,7.1685,6.9623,7.1403,870832.0],["2013-11-12",7.1403,7.2153,7.0935,7.1966,1207807.0],["2013-11-13",7.1966,7.3559,7.074751853942871,7.0748,1790288.0],["2013-11-14",7.0748,7.309,6.9998,7.2809,2580422.0],["2013-11-15",7.2809,7.6182,7.2434,7.5339,9150110.0],["2013-11-18",7.5339,7.8806,7.5058,7.7401,7110001.0],["2013-11-19",7.7401,8.0399,7.6651,7.8244,6229985.0],["2013-11-20",7.8244,8.1992,7.7963,8.0493,7561863.0],["2013-11-21",8.0493,8.1055,7.8619,7.9556,5452175.0],["2013-11-22",7.9556,8.0212,7.7588,7.8806,3669070.0],["2013-11-25",7.8806,8.1336,7.8619,7.9368,4925065.0],["2013-11-26",7.9368,8.1898,7.8712,8.1055,5625736.0],["2013-11-27",8.1055,8.2273,7.965,8.218,6322152.0],["2013-11-28",8.218,8.2929,8.0774,8.1524,5086136.0],["2013-11-29",8.1524,8.4803,8.1243,8.3679,8578368.0],["2013-12-02",8.3679,8.6959,7.9275,8.1242,13052693.0],["2013-12-03",8.1242,8.2648,7.7588,8.2461,7043100.0],["2013-12-04",8.2461,8.5553,8.0961,8.396,6998233.0],["2013-12-05",8.396,8.6677,8.321,8.4897,8473518.0],["2013-12-06",8.4897,8.5272,8.1992,8.2367,6360038.0],["2013-12-09",8.2367,8.3679,8.1149,8.2367,4296376.0],["2013-12-10",8.2367,8.3304,8.1336,8.1336,4118872.0],["2013-12-11",8.1336,8.1617,7.89,7.9275,4493870.0],["2013-12-12",7.9275,8.1336,7.927468776702881,8.0024,3023404.0],["2013-12-13",8.0024,8.1524,7.9087,8.1055,2142738.0],["2013-12-16",8.1055,8.1336,7.8431,7.8525,2950214.0],["2013-12-17",7.8525,8.0212,7.8057,7.8994,2404821.0],["2013-12-18",7.8994,8.0305,7.8806,7.9368,1782197.0],["2013-12-19",7.9368,8.0118,7.7963,7.8431,2027699.0],["2013-12-20",7.8431,7.9837,7.7869,7.9837,2321107.0],["2013-12-23",7.9837,7.983693599700928,7.6745,7.8244,2372366.0],["2013-12-24",7.8244,8.0774,7.7963,7.9368,3521292.0],["2013-12-25",7.9368,8.068,7.8712,8.0587,3073010.0],["2013-12-26",8.0587,8.1055,7.9556,7.965,2920232.0],["2013-12-27",7.965,8.1992,7.9368,8.1711,3900157.0],["2013-12-30",8.1711,8.3117,8.1243,8.2367,5980953.0],["2013-12-31",8.2367,8.2929,8.143,8.2461,3393870.0],["2014-01-02",8.2461,8.2835,8.1617,8.2273,3112299.0],["2014-01-03",8.2273,8.2461,8.0774,8.1242,3229240.0],["2014-01-06",8.1242,8.124249458312988,7.7026,7.7119,3260124.0],["2014-01-07",7.7119,7.8244,7.5901,7.5995,3343045.0],["2014-01-08",7.5995,7.7307,7.5995,7.6182,2663941.0],["2014-01-09",7.6182,7.8057,7.4308,7.4402,3098731.0],["2014-01-10",7.4402,7.440201759338379,7.2341,7.309,2978199.0],["2014-01-13",7.309,7.4121,6.8405,7.1591,3367842.0],["2014-01-14",7.1591,7.309015274047852,7.056,7.309,5018153.0],["2014-01-15",7.309,7.4308,7.1216,7.4121,4588507.0],["2014-01-16",7.4121,7.5339,7.3652,7.4121,3031036.0],["2014-01-17",7.4121,7.5995,7.309,7.5058,2965854.0],["2014-01-20",7.5058,7.5714,7.4496,7.4683,1666013.0],["2014-01-21",7.4683,7.6276,7.4496,7.6182,1636175.0],["2014-01-22",7.6182,7.87124490737915,7.5995,7.8712,4230175.0],["2014-01-23",7.8712,8.1055,7.8338,7.9743,4702372.0],["2014-01-24",7.9743,8.1149,7.9462,8.0305,5683701.0],["2014-01-27",8.0305,8.0399,7.8712,7.965,3524506.0],["2014-01-28",7.965,7.9931,7.8712,7.9743,1458799.0],["2014-01-29",7.9743,8.2367,7.9743,8.1805,4057387.0],["2014-01-30",8.1805,8.6209,8.0774,8.4335,7274533.0],["2014-02-07",8.4335,9.276824951171875,8.3023,9.2768,16315981.0],["2014-02-10",9.2768,10.204508781433105,9.276824951171875,10.2045,43082787.0],["2014-02-11",10.2045,10.204508781433105,9.6985,9.9421,31496352.0],["2014-02-12",9.9421,10.0077,9.7454,9.9328,18799643.0],["2014-02-13",9.9328,10.3544,9.6329,9.7922,25117130.0],["2014-02-14",9.7922,9.8953,9.4549,9.8672,12073462.0],["2014-02-17",9.8672,10.2701,9.867167472839355,10.1951,17129355.0],["2014-02-18",10.1951,10.5418,10.0546,10.1858,16202194.0],["2014-02-19",10.1858,10.185768127441406,9.3705,9.914,12398481.0],["2014-02-20",9.914,10.9073,9.7735,10.5793,23033270.0],["2014-02-21",10.5793,10.8136,10.2701,10.57,11466938.0],["2014-02-24",10.57,10.823,10.1483,10.5887,12320445.0],["2014-02-25",10.5887,10.8698,9.5298,9.6142,15581004.0],["2014-02-26",9.6142,10.0171,9.408,9.9796,8619204.0],["2014-02-27",9.9796,10.5887,9.8578,9.9702,11862607.0],["2014-02-28",9.9702,10.2888,9.4642,9.9609,12127298.0],["2014-03-03",9.9609,10.4013,9.9421,10.3263,10917757.0],["2014-03-04",10.3263,11.3571,10.1483,11.1509,24060475.0],["2014-03-05",11.1509,11.2072,10.823,11.0572,12014433.0],["2014-03-06",11.0572,11.4789,10.823,11.0947,13020377.0],["2014-03-07",11.0947,11.2353,10.7855,10.8698,9590824.0],["2014-03-10",10.8698,11.0947,9.9328,10.1202,11505703.0],["2014-03-11",10.1202,10.2888,9.7735,10.1858,7950557.0],["2014-03-12",10.1858,10.2607,9.7735,10.0265,5138615.0],["2014-03-13",10.0265,10.1764,9.9328,10.0358,4643036.0],["2014-03-14",10.0358,10.6449,9.9796,10.2607,8503551.0],["2014-03-17",10.2607,11.1135,10.1764,10.9354,10632847.0],["2014-03-18",10.9354,11.179,10.7105,10.9073,8152774.0],["2014-03-19",10.9073,11.4227,10.748,11.3477,12463768.0],["2014-03-20",11.3477,12.4815,11.3102,11.6195,21521145.0],["2014-03-21",11.6195,11.9849,10.9823,11.9755,12691791.0],["2014-03-24",11.9755,12.1161,11.6382,11.7225,10446026.0],["2014-03-25",11.7225,11.7694,11.2446,11.582,9110794.0],["2014-03-26",11.582,12.0599,11.52575397491455,11.5258,10499405.0],["2014-03-27",11.5258,11.6476,11.0666,11.2446,8408077.0],["2014-03-28",11.2446,11.244637489318848,10.120173454284668,10.1202,14390455.0],["2014-03-31",10.1202,10.4294,10.0452,10.2982,6227861.0],["2014-04-01",10.2982,10.8511,10.2139,10.8136,6755701.0],["2014-04-02",10.8136,11.1322,10.4481,10.8042,7770293.0],["2014-04-03",10.8042,10.9916,10.5981,10.8042,4817890.0],["2014-04-04",10.8042,11.3102,10.6449,11.2353,5876510.0],["2014-04-08",11.2353,11.7132,11.0666,11.6382,7945530.0],["2014-04-09",11.6382,11.8537,11.4976,11.6288,4599705.0],["2014-04-10",11.6288,11.7132,11.1697,11.2446,7740432.0],["2014-04-11",11.2446,11.4039,10.9448,11.3665,6264293.0],["2014-04-14",11.3665,11.5726,11.254,11.3102,4377058.0],["2014-04-15",11.3102,11.3852,11.0197,11.0947,5481694.0],["2014-04-16",11.0947,11.1509,10.6637,10.823,5849441.0],["2014-04-17",10.823,11.0104,10.7855,10.9167,3193710.0],["2014-04-18",10.9167,11.179,10.7949,11.1322,3905961.0],["2014-04-21",11.1322,11.4695,11.0104,11.2727,8906699.0],["2014-04-22",11.2727,11.3383,10.9916,10.9916,5935377.0],["2014-04-23",10.9916,11.1041,10.7761,10.8604,3740659.0],["2014-04-24",10.8604,11.076,10.673,10.6918,2818097.0],["2014-04-25",10.6918,10.691774368286133,10.0639,10.1483,4849136.0],["2014-04-28",10.1483,10.242,9.4455,9.5111,5722842.0],["2014-04-29",9.5111,9.8765,9.4455,9.8391,5071148.0],["2014-04-30",9.8391,10.073321342468262,9.7547,10.0733,2500585.0],["2014-05-05",10.0733,10.2888,9.9328,10.2045,2516737.0],["2014-05-06",10.2045,10.2888,10.1014,10.2607,3175225.0],["2014-05-07",10.2607,10.5887,9.9047,9.9328,3096319.0],["2014-05-08",9.9328,10.1577,9.7735,9.9702,2366742.0],["2014-05-09",9.9702,10.0452,9.6048,9.7079,2668988.0],["2014-05-12",9.7079,10.0921,9.707869529724121,10.0733,3336429.0],["2014-05-13",10.0733,10.1202,9.9234,9.9796,2476102.0],["2014-05-14",9.9796,10.064,9.8953,9.9515,1753399.0],["2014-05-15",9.9515,9.9702,9.4361,9.5579,5645144.0],["2014-05-16",9.5579,9.557942390441895,9.2581,9.333,3608231.0],["2014-05-19",9.333,9.4361,8.977,9.3705,1928191.0],["2014-05-20",9.3705,9.6329,9.370530128479004,9.5017,2343620.0],["2014-05-21",9.5017,9.6048,9.3893,9.5767,2136678.0],["2014-05-22",9.5767,9.9609,9.5579,9.7641,3621961.0],["2014-05-23",9.7641,9.8953,9.736,9.8953,1944887.0],["2014-05-26",9.8953,10.1577,9.895280838012695,10.0171,4338911.0],["2014-05-27",10.0171,10.1014,9.7079,9.8109,2577328.0],["2014-05-28",9.8109,10.2607,9.7266,10.167,4918183.0],["2014-05-29",10.167,10.57,10.0921,10.3451,7238014.0],["2014-05-30",10.3451,10.710516929626465,10.2888,10.7105,6796309.0],["2014-06-03",10.7105,10.9167,10.5137,10.5137,3656091.0],["2014-06-04",10.5137,10.6356,10.1858,10.57,4567063.0],["2014-06-05",10.57,10.823,10.3825,10.8042,4092976.0],["2014-06-06",10.8042,10.8698,10.42,10.5887,4207232.0],["2014-06-09",10.5887,10.6356,10.3825,10.42,2134882.0],["2014-06-10",10.42,10.9073,10.3638,10.8511,4041022.0],["2014-06-11",10.8511,10.9542,10.7293,10.9073,3399990.0],["2014-06-12",10.9073,10.9448,10.7855,10.8886,2899704.0],["2014-06-13",10.8886,11.0197,10.7667,10.9635,3135607.0],["2014-06-16",10.9635,11.2259,10.8886,11.1416,3884274.0],["2014-06-17",11.1416,11.1884,10.7761,10.823,3158134.0],["2014-06-18",10.823,11.076,10.6824,10.6824,3312636.0],["2014-06-19",10.6824,10.7574,10.0921,10.3451,2975277.0],["2014-06-20",10.3451,11.3665,10.2514,11.3665,10567538.0],["2014-06-23",11.3665,11.4039,11.0853,11.3852,7952795.0],["2014-06-24",11.3852,11.7881,11.1697,11.4789,10247101.0],["2014-06-25",11.4789,11.8818,11.3946,11.8537,10777825.0],["2014-06-26",11.8537,11.9474,11.7132,11.8725,6276666.0],["2014-06-27",11.8725,11.872464179992676,11.6195,11.7319,6386444.0],["2014-06-30",11.7319,12.2567,11.6569,12.1255,13000222.0],["2014-07-01",12.1255,12.3597,11.9287,11.9568,6198202.0],["2014-07-02",11.9568,12.7439,11.956798553466797,12.4628,11077543.0],["2014-07-03",12.4628,13.5123,12.1911,13.0906,12655415.0],["2014-07-04",13.0906,13.4561,12.922,12.9501,9289668.0],["2014-07-07",12.9501,13.4467,12.8001,12.922,7380296.0],["2014-07-08",12.922,13.1937,12.847,13.1094,5595541.0],["2014-07-09",13.1094,13.3811,12.5565,13.1,9708539.0],["2014-07-10",13.1,13.10000228881836,12.6596,12.7252,5188809.0],["2014-07-11",12.7252,13.175,12.5565,12.9501,5291680.0],["2014-07-14",12.9501,13.1281,12.7627,13.1,4606114.0],["2014-07-15",13.1,13.1656,12.4628,12.594,8491323.0],["2014-07-16",12.594,12.6877,12.3316,12.3691,5182341.0],["2014-07-17",12.3691,12.4534,11.9287,12.0692,5691574.0],["2014-07-18",12.0692,12.9969,12.069244384765625,12.8845,6693236.0],["2014-07-21",12.8845,13.0719,12.6034,12.7908,5474737.0],["2014-07-22",12.7908,13.278,12.7158,13.1187,9096980.0],["2014-07-23",13.1187,13.2499,12.7439,12.8845,4059524.0],["2014-07-24",12.8845,12.9782,12.1817,12.4628,5923424.0],["2014-07-25",12.4628,12.8845,12.2941,12.8845,5177438.0],["2014-07-28",12.8845,13.3624,12.4815,13.0813,7881723.0],["2014-07-29",13.0813,14.1495,13.0063,14.0558,12682916.0],["2014-07-30",14.0558,14.5056,13.8496,14.0558,7730621.0],["2014-07-31",14.0558,14.3091,13.7931,14.1778,5783037.0],["2014-08-01",14.1778,14.177775382995605,13.6523,13.718,6496743.0],["2014-08-04",13.718,13.9244,13.6148,13.7931,4530708.0],["2014-08-05",13.7931,13.8118,13.3145,13.596,4710580.0],["2014-08-06",13.596,13.9338,13.474,13.6899,4470231.0],["2014-08-07",13.6899,13.9057,13.4459,13.4834,3979149.0],["2014-08-08",13.4834,13.8869,13.4834,13.6523,2616364.0],["2014-08-11",13.6523,14.0276,13.6336,13.9057,4361584.0],["2014-08-12",13.9057,14.5719,13.905668258666992,14.2904,6526348.0],["2014-08-13",14.2904,14.4405,13.7274,14.0276,4755029.0],["2014-08-14",14.0276,14.2622,13.7649,13.7931,6857858.0],["2014-08-15",13.7931,14.281,13.6429,14.037,5267169.0],["2014-08-18",14.037,14.2622,13.8869,14.2153,4451005.0],["2014-08-19",14.2153,14.9097,14.2153,14.403,8019055.0],["2014-08-20",14.403,14.5625,14.0933,14.2528,4610535.0],["2014-08-21",14.2528,14.4874,14.1496,14.2153,3569326.0],["2014-08-22",14.2153,14.6,14.1496,14.1496,5504875.0],["2014-08-25",14.1496,14.2622,13.6429,13.6992,6078020.0],["2014-08-26",13.6992,13.9432,13.4365,13.5866,7032393.0],["2014-08-27",13.5866,13.8118,13.5866,13.6899,3563791.0],["2014-08-28",13.6899,14.2435,13.5866,13.962,7554958.0],["2014-08-29",13.962,14.2904,13.961968421936035,14.159,8277963.0],["2014-09-01",14.159,15.575848579406738,14.159012794494629,15.5758,33591651.0],["2014-09-02",15.5758,16.9082,15.575848579406738,16.4297,33427095.0],["2014-09-03",16.4297,17.49,16.3077,16.608,28155548.0],["2014-09-04",16.608,17.0771,16.3265,16.8238,18538068.0],["2014-09-05",16.8238,16.823795318603516,16.3546,16.5705,10518492.0],["2014-09-09",16.5705,17.4994,16.570451736450195,17.1616,17240306.0],["2014-09-10",17.1616,17.3117,16.7018,17.1522,8640018.0],["2014-09-11",17.1522,17.152204513549805,16.5892,16.6549,10081805.0],["2014-09-12",16.6549,17.687,16.65489959716797,17.5932,13495609.0],["2014-09-15",17.5932,18.8411,17.5181,18.6253,15510367.0],["2014-09-16",18.6253,18.6347,16.9645,17.1147,12702652.0],["2014-09-17",17.1147,17.3023,16.4109,16.8426,11057207.0],["2014-09-18",16.8426,17.171,16.5705,17.0771,5569236.0],["2014-09-19",17.0771,17.6214,16.8144,17.4994,7235831.0],["2014-09-22",17.4994,17.499372482299805,16.8895,17.1147,5119141.0],["2014-09-23",17.1147,17.8278,17.114669799804688,17.612,7599310.0],["2014-09-24",17.612,18.3251,17.3774,17.8559,7926409.0],["2014-09-25",17.8559,19.0007,17.8278,18.2782,12126122.0],["2014-09-26",18.2782,18.813,17.8747,18.3063,7929690.0],["2014-09-29",18.3063,18.7661,17.734,17.9404,9333618.0],["2014-09-30",17.9404,18.0905,17.3868,17.6401,7297017.0],["2014-10-08",17.6401,17.8278,17.3492,17.6026,8402620.0],["2014-10-09",17.6026,17.8841,16.9927,17.1053,11112380.0],["2014-10-10",17.1053,17.1334,16.683,16.7487,9371871.0],["2014-10-13",16.7487,16.748729705810547,16.0544,16.608,8467731.0],["2014-10-14",16.608,16.9364,16.4672,16.6361,7343433.0],["2014-10-15",16.6361,16.6924,16.2796,16.364,4895241.0],["2014-10-16",16.364,16.5517,15.6509,15.8386,7343107.0],["2014-10-17",15.8386,16.2702,15.726,16.1576,7596282.0],["2014-10-20",16.1576,16.9833,16.1575984954834,16.8426,8959207.0],["2014-10-21",16.8426,16.9458,16.5142,16.5235,6917884.0],["2014-10-22",16.5235,16.6361,15.9324,15.9793,5774510.0],["2014-10-23",15.9793,16.3171,15.7635,16.1107,4244544.0],["2014-10-24",16.1107,16.2702,15.2474,15.3131,8831457.0],["2014-10-27",15.3131,15.6509,14.7501,15.6228,7302309.0],["2014-10-28",15.6228,16.3453,15.4914,16.242,6358346.0],["2014-10-29",16.242,16.6643,16.045,16.167,8934421.0],["2014-10-30",16.167,16.2514,15.8573,15.8949,7057917.0],["2014-10-31",15.8949,16.045,15.7541,15.8573,4123193.0],["2014-11-03",15.8573,16.289,15.7635,16.2327,6732307.0],["2014-11-04",16.2327,16.6174,16.1857,16.3453,6680512.0],["2014-11-05",16.3453,16.6924,16.1576,16.5705,6462395.0],["2014-11-06",16.5705,16.6361,16.1388,16.3265,4738961.0],["2014-11-07",16.3265,16.4109,15.726,15.801,6268056.0],["2014-11-10",15.801,15.9324,15.0035,15.2944,11648299.0],["2014-11-11",15.2944,15.3413,14.525,14.5812,8640372.0],["2014-11-12",14.5812,14.8534,14.5249,14.7971,4215497.0],["2014-11-13",14.7971,14.8909,14.1684,14.3279,5454161.0],["2014-11-14",14.3279,14.6751,14.1027,14.5156,4812229.0],["2014-11-17",14.5156,15.1911,14.3654,14.9472,7146546.0],["2014-11-18",14.9472,15.0785,14.7314,14.9003,3826872.0],["2014-11-19",14.9003,14.9941,14.6,14.7314,3745960.0],["2014-11-20",14.7314,14.8721,14.5343,14.7501,3267922.0],["2014-11-21",14.7501,14.9284,14.5906,14.9097,4111652.0],["2014-11-24",14.9097,15.3319,14.909653663635254,15.0316,5761329.0],["2014-11-25",15.0316,15.1911,14.9284,15.0316,6367820.0],["2014-11-26",15.0316,15.7166,15.031634330749512,15.5102,10060700.0],["2014-11-27",15.5102,15.8761,15.482,15.7541,8387790.0],["2014-11-28",15.7541,15.754130363464355,14.919,15.041,12031212.0],["2014-12-01",15.041,15.041015625,14.1684,14.2341,11862549.0],["2014-12-02",14.2341,14.3936,14.0746,14.3091,10769065.0],["2014-12-03",14.3091,14.5906,13.8963,14.5812,12152006.0],["2014-12-04",14.5812,14.6845,14.4593,14.5249,10207306.0],["2014-12-05",14.5249,15.6321,14.0746,15.285,23173920.0],["2014-12-08",15.285,16.7487,14.9941,16.4485,27007219.0],["2014-12-09",16.4485,16.5798,14.8064,14.8158,16137223.0],["2014-12-10",14.8158,15.5383,14.2622,15.3131,8682150.0],["2014-12-11",15.3131,16.0825,15.0973,15.9981,13138159.0],["2014-12-12",15.9981,16.3453,15.6415,15.8292,6621196.0],["2014-12-15",15.8292,15.8949,15.2099,15.7447,5584915.0],["2014-12-16",15.7447,16.1107,15.726,16.0075,7666340.0],["2014-12-17",16.0075,16.0544,15.36,15.5758,6561044.0],["2014-12-18",15.5758,16.0169,15.3037,15.726,5910827.0],["2014-12-19",15.726,15.726,14.7783,14.9753,6742547.0],["2014-12-22",14.9753,14.975336074829102,13.5116,13.8588,9540935.0],["2014-12-23",13.8588,14.159,13.6148,13.6899,3476798.0],["2014-12-24",13.6899,14.0839,13.689858436584473,13.962,3188347.0],["2014-12-25",13.962,14.1965,13.9151,14.0558,3132937.0],["2014-12-26",14.0558,14.3842,14.037,14.3373,3233689.0],["2014-12-29",14.3373,14.3561,13.4647,13.5679,10144682.0],["2014-12-30",13.5679,13.6992,12.6859,12.8548,10052735.0],["2014-12-31",12.8548,13.1081,12.6765,13.0706,5127047.0],["2015-01-05",13.0706,13.1926,12.8548,13.0893,5253390.0],["2015-01-06",13.0893,13.7555,12.8172,13.718,9053693.0],["2015-01-07",13.718,13.718008041381836,13.2489,13.4177,5923197.0],["2015-01-08",13.4177,13.6523,13.3333,13.3521,3638614.0],["2015-01-09",13.3521,13.5397,13.2676,13.3145,2714454.0],["2015-01-12",13.3145,13.4647,13.0518,13.0987,2968707.0],["2015-01-13",13.0987,13.7462,13.0518,13.7274,6932891.0],["2015-01-14",13.7274,13.8306,13.6148,13.6711,3146353.0],["2015-01-15",13.6711,13.8681,13.5491,13.6336,2439256.0],["2015-01-16",13.6336,13.7555,13.5585,13.718,3133024.0],["2015-01-19",13.718,14.3748,13.2582,13.9995,9241597.0],["2015-01-20",13.9995,14.5437,13.9338,14.5156,9197753.0],["2015-01-21",14.5156,15.0879,14.515565872192383,14.7595,9039472.0],["2015-01-22",14.7595,15.2756,14.6938,15.2005,7271387.0],["2015-01-23",15.2005,15.20052719116211,14.7314,15.0035,7251493.0],["2015-01-26",15.0035,16.4203,15.003483772277832,16.1764,13701288.0],["2015-01-27",16.1764,16.8895,15.8761,16.4954,11801229.0],["2015-01-28",16.4954,16.5423,15.9324,16.3265,7054069.0],["2015-01-29",16.3265,16.326496124267578,15.7166,15.9793,5825424.0],["2015-01-30",15.9793,16.1013,15.3882,15.4633,5925761.0],["2015-02-02",15.4633,15.9324,15.1161,15.6791,4342702.0],["2015-02-03",15.6791,17.2366,15.482,16.7675,14422733.0],["2015-02-04",16.7675,17.5181,16.6267,16.7487,11311114.0],["2015-02-05",16.7487,17.3774,16.486,16.805,8258991.0],["2015-02-06",16.805,17.8278,16.7018,17.1147,12431162.0],["2015-02-09",17.1147,17.4149,16.5611,16.8238,8929585.0],["2015-02-10",16.8238,17.2273,16.608,16.9082,5922090.0],["2015-02-11",16.9082,17.6589,16.805,17.5463,7914875.0],["2015-02-12",17.5463,18.4377,17.4337,18.175,10270040.0],["2015-02-13",18.175,18.4471,17.6401,17.9404,8570244.0],["2015-02-16",17.9404,18.3814,17.7433,18.0248,5188506.0],["2015-02-17",18.0248,19.8264,18.024824142456055,19.8264,16778781.0],["2015-02-25",19.8264,19.8264,19.82636833190918,19.8264,0.0],["2015-02-26",19.8264,21.5716,19.7513,20.699,16200825.0],["2015-02-27",20.699,21.4684,20.1266,20.7553,11615374.0],["2015-03-02",20.7553,21.4215,20.455,21.3652,10187146.0],["2015-03-03",21.3652,21.7499,20.9711,21.3933,7174068.0],["2015-03-04",21.3933,21.703,20.6427,20.9242,9819878.0],["2015-03-05",20.9242,20.9242,20.0797,20.38,11227526.0],["2015-03-06",20.38,21.7687,20.379968643188477,20.6333,11225961.0],["2015-03-09",20.6333,20.633310317993164,19.4041,20.2205,8770063.0],["2015-03-10",20.2205,20.6145,19.6106,20.6052,9990058.0],["2015-03-11",20.6052,21.8625,19.939,21.14,9905897.0],["2015-03-12",21.14,21.8906,20.7459,21.5904,7745874.0],["2015-03-13",21.5904,23.4482,21.4027,22.9791,10679857.0],["2015-03-16",22.9791,23.6922,22.3316,23.1761,11629107.0],["2015-03-17",23.1761,23.176115036010742,22.5193,22.8665,9796150.0],["2015-03-18",22.8665,22.866474151611328,22.2284,22.7726,9325161.0],["2015-03-19",22.7726,23.4576,22.0971,23.148,9232817.0],["2015-03-20",23.148,23.6265,22.6225,22.9885,9720751.0],["2015-03-23",22.9885,23.2324,22.2003,22.8759,15635029.0],["2015-03-24",22.8759,22.875856399536133,21.3933,22.4536,20002089.0],["2015-03-25",22.4536,24.6962,21.8906,24.3021,28753419.0],["2015-03-26",24.3021,24.8088,22.707,24.6774,18618052.0],["2015-03-27",24.6774,25.1184,23.4576,24.2458,15991980.0],["2015-03-30",24.2458,24.3959,23.6265,23.7766,11226325.0],["2015-03-31",23.7766,24.4616,23.589,24.0206,8777359.0],["2015-04-01",24.0206,24.2833,23.6359,23.9737,12586250.0],["2015-04-02",23.9737,24.0957,23.467,23.8329,15220016.0],["2015-04-03",23.8329,25.2028,23.5608,24.8932,23947892.0],["2015-04-07",24.8932,24.89320945739746,24.0769,24.3021,17859287.0],["2015-04-08",24.3021,24.3771,22.9603,23.3638,17394151.0],["2015-04-09",23.3638,23.363773345947266,21.2807,22.1721,17408297.0],["2015-04-10",22.1721,23.0823,21.8156,22.5568,15235289.0],["2015-04-13",22.5568,23.2606,22.0032,23.0072,18865490.0],["2015-04-14",23.0072,23.007221221923828,21.8625,21.9845,15459233.0],["2015-04-15",21.9845,22.1252,20.5395,20.8491,13146898.0],["2015-04-16",20.8491,21.8813,20.1266,21.337,9797208.0],["2015-04-17",21.337,22.3973,21.2995,22.0126,13439133.0],["2015-04-20",22.0126,22.3879,20.8491,22.1158,11701287.0],["2015-04-21",22.1158,23.3638,21.7874,22.9415,16654297.0],["2015-04-22",22.9415,23.2887,22.4067,22.8289,26189600.0],["2015-04-23",22.8289,23.2043,22.5193,22.8571,19474128.0],["2015-04-24",22.8571,23.3262,22.4349,23.0729,26882779.0],["2015-04-27",23.0729,23.4482,22.4724,22.8852,20463042.0],["2015-04-28",22.8852,22.885236740112305,21.4215,21.8156,19413396.0],["2015-04-29",21.8156,22.6788,21.2807,22.2378,19202153.0],["2015-04-30",22.2378,22.5099,21.8531,22.144,14876156.0],["2015-05-04",22.144,22.7539,21.7217,22.5099,13820975.0],["2015-05-05",22.5099,22.9509,22.0032,22.3316,12564062.0],["2015-05-06",22.3316,22.9415,22.0408,22.4255,19026355.0],["2015-05-07",22.4255,22.4818,20.2392,21.0086,17169955.0],["2015-05-08",21.0086,22.4161,21.008634567260742,21.9845,12871302.0],["2015-05-11",21.9845,22.7914,21.8906,22.7633,17660557.0],["2015-05-12",22.7633,23.6453,22.763259887695312,23.4295,23081432.0],["2015-05-13",23.4295,24.0112,23.2418,23.6265,25024553.0],["2015-05-14",23.6265,23.7391,22.9885,23.2606,16291711.0],["2015-05-15",23.2606,23.260562896728516,22.1909,22.6225,14100005.0],["2015-05-18",22.6225,23.8986,22.144,23.8423,25472671.0],["2015-05-19",23.8423,24.4897,23.7391,24.3584,26114420.0],["2015-05-20",24.3584,25.6532,24.2176,24.8651,33706741.0],["2015-05-21",24.8651,27.2577,24.546,27.2108,25107238.0],["2015-05-22",27.2108,28.0365,26.1036,26.5634,25524814.0],["2015-05-25",26.5634,28.6183,25.8972,28.318,26967986.0],["2015-05-26",28.318,31.1517,28.318025588989258,31.1517,29709879.0],["2015-05-27",31.1517,34.0135,29.6316,31.7804,31282154.0],["2015-05-28",31.7804,32.7374,28.5995,28.5995,23679071.0],["2015-05-29",28.5995,31.3018,27.3985,31.0579,32323012.0],["2015-06-01",31.0579,34.1637,31.057870864868164,33.3192,30389779.0],["2015-06-02",33.3192,35.9652,32.85,35.5336,23476297.0],["2015-06-03",35.5336,36.1247,33.3098,34.3419,17593018.0],["2015-06-04",34.3419,34.34193420410156,31.2455,33.5256,14068351.0],["2015-06-05",33.5256,35.2802,32.653,33.3098,18950950.0],["2015-06-08",33.3098,33.7696,30.9171,31.5176,22738746.0],["2015-06-09",31.5176,32.6342,31.2924,31.8179,14728311.0],["2015-06-10",31.8179,32.8313,30.6825,32.2777,16954810.0],["2015-06-11",32.2777,33.216,31.4332,32.9157,14612183.0],["2015-06-12",32.9157,34.6047,31.7147,33.9385,21053314.0],["2015-06-15",33.9385,34.1074,31.8273,32.09,18492533.0],["2015-06-16",32.09,32.09000778198242,28.9467,29.2751,15070492.0],["2015-06-17",29.2751,30.3166,27.3797,29.885,13456478.0],["2015-06-18",29.885,32.8782,29.88498878479004,31.1142,25287938.0],["2015-06-19",31.1142,31.114166259765625,28.0553,28.3368,16683987.0],["2015-06-23",28.3368,30.3354,25.5031,29.9788,16894846.0],["2015-06-24",29.9788,30.964,28.9185,29.8662,20528434.0],["2015-06-25",29.8662,32.1932,28.6277,30.1383,26346115.0],["2015-06-26",30.1383,30.138330459594727,27.126375198364258,27.1264,14610781.0],["2015-06-29",27.1264,28.2523,24.4146785736084,24.4147,15783290.0],["2015-06-30",24.4147,25.6157,21.9751,25.3248,26353397.0],["2015-07-01",25.3248,25.475,22.7914,22.7914,19203894.0],["2015-07-02",22.7914,22.791412353515625,20.5113,20.5113,18464287.0],["2015-07-03",20.5113,20.511333465576172,18.4564,18.4564,17123205.0],["2015-07-06",18.4564,20.0328,16.607982635498047,16.608,20450976.0],["2015-07-07",16.608,16.607982635498047,14.947186470031738,14.9472,3049200.0],["2015-07-08",14.9472,14.9472,14.947186470031738,14.9472,0.0],["2015-07-09",14.9472,14.9472,14.947186470031738,14.9472,0.0],["2015-07-10",14.9472,14.9472,14.947186470031738,14.9472,0.0],["2015-07-13",14.9472,14.9472,14.947186470031738,14.9472,0.0],["2015-07-14",14.9472,14.9472,14.947186470031738,14.9472,0.0],["2015-07-15",14.9472,14.9472,14.947186470031738,14.9472,0.0],["2015-07-16",14.9472,14.9472,14.947186470031738,14.9472,0.0],["2015-07-17",14.9472,16.4391,14.947186470031738,16.4391,1054907.0],["2015-07-20",16.4391,18.08112144470215,16.439090728759766,18.0811,642912.0],["2015-07-21",18.0811,19.89204978942871,18.08112144470215,19.892,24447203.0],["2015-07-22",19.892,21.8813,19.89204978942871,21.8813,54369352.0],["2015-07-23",21.8813,24.0112,21.88125228881836,23.2324,54695276.0],["2015-07-24",23.2324,25.5594,23.232412338256836,24.9026,47208272.0],["2015-07-27",24.9026,27.0232,22.4161,23.5327,56681948.0],["2015-07-28",23.5327,24.9888,21.4002,23.9742,43982325.0],["2015-07-29",23.9742,25.5994,21.5787,25.0545,50219806.0],["2015-07-30",25.0545,26.3979,23.589,24.5285,50667877.0],["2015-07-31",24.5285,24.528461456298828,22.0766,22.4805,30867507.0],["2015-08-03",22.4805,22.480512619018555,20.23527717590332,20.2353,15335267.0],["2015-08-04",20.2353,22.25504493713379,19.3992,22.255,27175542.0],["2015-08-05",22.255,23.4857,20.968,21.372,31186428.0],["2015-08-06",21.372,21.5129,20.0098,20.6204,18253723.0],["2015-08-07",20.6204,21.7571,20.620445251464844,21.7008,21143325.0],["2015-08-10",21.7008,23.4763,21.70078468322754,23.2414,27730024.0],["2015-08-11",23.2414,24.3782,23.0348,23.6642,37160878.0],["2015-08-12",23.6642,24.7539,22.9972,23.2039,28844396.0],["2015-08-13",23.2039,23.7581,22.086,23.683,24616071.0],["2015-08-14",23.683,26.050336837768555,23.6829776763916,26.0503,38193625.0],["2015-08-17",26.0503,28.1077,25.7873,27.9856,47985650.0],["2015-08-18",27.9856,27.985557556152344,25.186063766479492,25.1861,36916991.0],["2015-08-19",25.1861,25.7403,22.8281,25.543,30566320.0],["2015-08-20",25.543,25.54304313659668,23.1851,23.2039,18914215.0],["2015-08-21",23.2039,23.5796,20.8835,21.0808,22322430.0],["2015-08-24",21.0808,21.080760955810547,18.9764,18.9764,7813242.0],["2015-08-25",18.9764,18.976444244384766,17.078798294067383,17.0788,14371350.0],["2015-08-26",17.0788,17.37,15.369,15.369,27085311.0],["2015-08-27",15.369,16.6279,14.5611,16.6279,22063267.0],["2015-08-28",16.6279,18.2907,16.62787437438965,18.2907,32878794.0],["2015-08-31",18.2907,18.5067,17.266681671142578,17.2667,19445412.0],["2015-09-01",17.2667,17.266681671142578,15.5381,15.5381,16867115.0],["2015-09-02",15.5381,15.8575,13.988082885742188,13.9881,21254660.0],["2015-09-07",13.9881,15.0121,13.5278,14.2041,24131624.0],["2015-09-08",14.2041,15.1248,13.3681,14.9463,16317708.0],["2015-09-09",14.9463,16.44,14.946297645568848,16.44,42343373.0],["2015-09-10",16.44,16.7218,15.6978,16.44,24711074.0],["2015-09-11",16.44,16.7124,15.9515,16.703,18386299.0],["2015-09-14",16.703,17.3794,15.0308,15.0308,27496377.0],["2015-09-15",15.0308,15.030844688415527,13.5278,13.5747,20050633.0],["2015-09-16",13.5747,14.9369,13.574735641479492,14.9275,17424888.0],["2015-09-17",14.9275,15.9515,14.6551,15.0215,21400313.0],["2015-09-18",15.0215,15.5006,14.8054,15.3221,14342251.0],["2015-09-21",15.3221,16.3742,15.0778,16.2427,18823784.0],["2015-09-22",16.2427,16.6467,15.7824,16.2051,17155092.0],["2015-09-23",16.2051,16.6561,15.6039,16.13,13542796.0],["2015-09-24",16.13,16.5997,15.9891,16.5715,16488554.0],["2015-09-25",16.5715,16.6748,15.3596,15.9797,12730822.0],["2015-09-28",15.9797,16.37422752380371,15.2845,16.3742,11165389.0],["2015-09-29",16.3742,16.37422752380371,15.2939,15.7824,11687323.0],["2015-09-30",15.7824,16.5621,15.7166,16.4118,14112747.0],["2015-10-08",16.4118,18.0558,16.41180419921875,17.323,21690914.0],["2015-10-09",17.323,18.347,17.2385,18.1497,17212039.0],["2015-10-12",18.1497,19.3428,18.149747848510742,18.704,22381448.0],["2015-10-13",18.704,19.8219,18.5161,19.6059,16429258.0],["2015-10-14",19.6059,20.658,18.8825,19.2583,18863002.0],["2015-10-15",19.2583,20.5547,18.8355,20.4983,15463932.0],["2015-10-16",20.4983,20.8741,19.8501,20.2916,14421043.0],["2015-10-19",20.2916,20.5547,19.4368,20.1038,13564474.0],["2015-10-20",20.1038,20.5453,19.8125,20.4701,13891348.0],["2015-10-21",20.4701,20.611,18.4222,18.6007,14953310.0],["2015-10-22",18.6007,19.5025,18.3376,19.324,11985885.0],["2015-10-23",19.324,21.2593,19.32403564453125,21.2593,25783508.0],["2015-10-26",21.2593,21.9356,20.5547,21.1277,34730033.0],["2015-10-27",21.1277,23.2039,19.9722,22.969,26559313.0],["2015-10-28",22.969,23.373,21.992,21.992,19654482.0],["2015-10-29",21.992,22.5369,21.2123,21.9826,14453036.0],["2015-10-30",21.9826,23.6548,21.1465,22.3208,20324117.0],["2015-11-02",22.3208,24.556644439697266,21.325,24.5566,32811468.0],["2015-11-03",24.5566,24.97,23.1663,23.5702,28809160.0],["2015-11-04",23.5702,24.5566,23.3918,24.3688,23513913.0],["2015-11-05",24.3688,24.5285,23.4951,23.9554,16714201.0],["2015-11-06",23.9554,26.3134,23.955411911010742,25.5994,27929586.0],["2015-11-09",25.5994,26.4919,25.0076,25.7215,18706864.0],["2015-11-10",25.7215,25.72153663635254,24.8103,25.233,16938579.0],["2015-11-11",25.233,25.4585,24.2936,25.1579,15077547.0],["2015-11-12",25.1579,25.994,24.8009,25.5336,15841245.0],["2015-11-13",25.5336,25.533649444580078,23.9648,24.1715,16309691.0],["2015-11-16",24.1715,24.6976,23.4951,24.6412,11149285.0],["2015-11-17",24.6412,25.8343,24.641193389892578,24.7539,15136082.0],["2015-11-18",24.7539,24.9512,23.9554,23.9648,9340000.0],["2015-11-19",23.9648,25.0733,23.8897,24.9888,9429185.0],["2015-11-20",24.9888,26.7267,24.98878288269043,25.7215,18697285.0],["2015-11-23",25.7215,26.0597,24.876,25.0264,12212904.0],["2015-11-24",25.0264,25.1485,24.4063,25.1297,9670560.0],["2015-11-25",25.1297,25.7403,24.9888,25.3082,9081978.0],["2015-11-26",25.3082,25.5712,24.6412,24.7727,9882868.0],["2015-11-27",24.7727,24.9888,22.2926,22.2926,18005778.0],["2015-11-30",22.2926,22.5275,20.3198,22.3396,13507420.0],["2015-12-01",22.3396,22.4335,21.5129,21.682,6559658.0],["2015-12-02",21.682,21.9732,20.3104,21.062,9263388.0],["2015-12-03",21.062,22.0296,21.061973571777344,21.8229,7164233.0],["2015-12-04",21.8229,22.7529,21.682,22.0108,12528312.0],["2015-12-07",22.0108,22.1517,21.419,22.0296,11620244.0],["2015-12-08",22.0296,22.029586791992188,21.1465,21.1465,10347435.0],["2015-12-09",21.1465,21.2593,20.5641,20.5735,11378150.0],["2015-12-10",20.5735,20.7989,19.7844,19.9441,14300468.0],["2015-12-11",19.9441,21.1841,19.8219,20.6298,15308002.0],["2015-12-14",20.6298,21.0526,19.8031,21.0432,15162633.0],["2015-12-15",21.0432,21.9075,20.9492,21.2686,19686373.0],["2015-12-16",21.2686,21.7478,21.0432,21.062,11314888.0],["2015-12-17",21.062,22.039,21.061973571777344,21.5317,14146474.0],["2015-12-18",21.5317,22.0296,21.4847,21.8323,12894652.0],["2015-12-21",21.8323,22.9972,21.419,22.9784,20269213.0],["2015-12-22",22.9784,23.3166,22.3584,23.1193,15686300.0],["2015-12-23",23.1193,23.119319915771484,21.8887,22.1235,14810646.0],["2015-12-24",22.1235,22.922,21.8229,22.4429,14540169.0],["2015-12-25",22.4429,22.44293212890625,22.4429,22.4429,0.0],["2015-12-28",22.4429,23.1475,22.170499801635742,22.1705,13845363.0],["2015-12-29",22.1705,24.387548446655273,22.170499801635742,24.3875,32073834.0],["2015-12-30",24.3875,24.613,23.8427,24.1245,23185203.0],["2015-12-31",24.1245,24.1809,23.4669,23.4857,12775718.0],["2016-01-04",23.4857,24.8948,21.8041,21.9075,29014654.0],["2016-01-05",21.9075,24.0494,20.8365,23.4857,28081730.0],["2016-01-06",23.4857,24.1245,22.6496,24.0024,23734678.0],["2016-01-07",24.0024,24.002382278442383,22.0766,22.2081,5936448.0],["2016-01-08",22.2081,24.0024,21.1371,23.6266,20940093.0],["2016-01-11",23.6266,23.626609802246094,21.2686,21.2686,17770771.0],["2016-01-12",21.2686,21.268646240234375,19.1455,19.1455,14913489.0],["2016-01-13",19.1455,19.2583,17.2667,17.3794,16965285.0],["2016-01-14",17.3794,18.3752,16.5903,18.3001,10868293.0],["2016-01-15",18.3001,19.3522,17.8585,18.3095,15436626.0],["2016-01-18",18.3095,18.9201,17.5579,18.4785,10698340.0],["2016-01-19",18.4785,19.2207,18.084,19.0986,10764144.0],["2016-01-20",19.0986,19.418,18.6664,18.798,8646171.0],["2016-01-21",18.798,19.1174,17.6612,17.6612,8568069.0],["2016-01-22",17.6612,18.1873,17.3606,17.6425,7145834.0],["2016-01-25",17.6425,18.5255,17.642454147338867,18.1591,6551062.0],["2016-01-26",18.1591,18.159143447875977,16.346,16.5903,10054845.0],["2016-01-27",16.5903,16.7218,15.2845,16.2145,9323336.0],["2016-01-28",16.2145,16.2521,14.843,15.2939,7936431.0],["2016-01-29",15.2939,15.9515,14.2793,15.5006,17743162.0],["2016-02-01",15.5006,15.50056266784668,14.4484,14.8617,12133835.0],["2016-02-02",14.8617,16.0454,14.843,15.6509,12977853.0],["2016-02-03",15.6509,16.0454,15.1342,15.9515,10253138.0],["2016-02-04",15.9515,16.4588,15.8857,16.2991,11199214.0],["2016-02-05",16.2991,16.5715,16.1112,16.3085,7704575.0],["2016-02-15",16.3085,16.308469772338867,15.5945,16.0736,6326434.0],["2016-02-16",16.0736,17.2291,16.073612213134766,16.9943,9591926.0],["2016-02-17",16.9943,17.7834,16.9097,17.4828,10697744.0],["2016-02-18",17.4828,17.6612,17.0412,17.1727,11188053.0],["2016-02-19",17.1727,17.2573,16.9755,17.1633,5953660.0],["2016-02-22",17.1633,17.5391,17.1633,17.3982,9109676.0],["2016-02-23",17.3982,18.1779,17.3794,17.6612,12602206.0],["2016-02-24",17.6612,18.0934,17.154,17.6518,11115846.0],["2016-02-25",17.6518,18.0276,15.8857,15.8857,12141071.0],["2016-02-26",15.8857,16.1769,15.2751,15.7636,11153338.0],["2016-02-29",15.7636,15.76360034942627,14.2041,14.439,12158085.0],["2016-03-01",14.439,14.796,13.7626,14.5611,11380247.0],["2016-03-02",14.5611,15.8763,14.4202,15.5193,11281734.0],["2016-03-03",15.5193,16.0454,15.4348,15.5851,10737251.0],["2016-03-04",15.5851,15.9703,14.5423,14.7678,13980137.0],["2016-03-07",14.7678,16.0924,14.767807960510254,16.0924,13936736.0],["2016-03-08",16.0924,16.09239959716797,15.0402,15.9327,12927900.0],["2016-03-09",15.9327,15.9327,15.153,15.2939,8739042.0],["2016-03-10",15.2939,15.5287,15.0684,15.1248,5050697.0],["2016-03-11",15.1248,15.2187,14.796,15.1154,3737610.0],["2016-03-14",15.1154,16.0642,15.11539363861084,15.726,11115828.0],["2016-03-15",15.726,16.3179,15.6885,16.1676,12407158.0],["2016-03-16",16.1676,16.3085,15.6791,15.8763,9670199.0],["2016-03-17",15.8763,16.6936,15.876331329345703,16.5527,15034833.0],["2016-03-18",16.5527,17.1352,16.4494,16.9473,18753364.0],["2016-03-21",16.9473,17.8773,16.947280883789062,17.3794,18785409.0],["2016-03-22",17.3794,18.037,17.1164,17.4546,15100871.0],["2016-03-23",17.4546,17.5579,17.2103,17.5485,9842776.0],["2016-03-24",17.5485,17.8397,17.1915,17.4546,11733518.0],["2016-03-25",17.4546,17.4734,16.9661,17.4264,8457706.0],["2016-03-28",17.4264,17.7458,16.9097,17.0882,12479346.0],["2016-03-29",17.0882,17.08819580078125,15.9703,16.2145,13763884.0],["2016-03-30",16.2145,16.8909,16.21452522277832,16.8627,14531065.0],["2016-03-31",16.8627,17.4076,16.86273193359375,17.1258,13570155.0],["2016-04-01",17.1258,17.1727,16.4588,16.8158,9909862.0],["2016-04-05",16.8158,17.5297,16.6748,17.3888,17638767.0],["2016-04-06",17.3888,17.5673,17.2009,17.4734,13371162.0],["2016-04-07",17.4734,17.5955,16.7218,16.8815,14015810.0],["2016-04-08",16.8815,16.881521224975586,16.2051,16.5058,11191532.0],["2016-04-11",16.5058,17.2667,16.50575065612793,17.2385,10911581.0],["2016-04-12",17.2385,17.7364,17.0788,17.2761,20106642.0],["2016-04-13",17.2761,18.0088,17.276077270507812,17.6518,20995267.0],["2016-04-14",17.6518,17.9807,17.4828,17.8116,12101899.0],["2016-04-15",17.8116,17.9994,17.68,17.8209,13200823.0],["2016-04-18",17.8209,17.820947647094727,17.0224,17.2667,11372096.0],["2016-04-19",17.2667,17.5297,17.013,17.2855,7980107.0],["2016-04-20",17.2855,17.464,15.726,16.1582,16590262.0],["2016-04-21",16.1582,16.2709,15.6697,15.7072,11363721.0],["2016-04-22",15.7072,16.1582,15.5006,16.0924,7999466.0],["2016-04-25",16.0924,16.1769,15.6697,16.0266,8489573.0],["2016-04-26",16.0266,16.2145,15.8388,16.1676,7058074.0],["2016-04-27",16.1676,16.5715,16.1394,16.3273,10008372.0],["2016-04-28",16.3273,16.4212,15.6884,16.0548,9327094.0],["2016-04-29",16.0548,16.2521,15.8106,15.9891,7182216.0],["2016-05-03",15.9891,17.5861,15.9703,17.5861,30585147.0],["2016-05-04",17.5861,18.0746,17.4264,17.8491,36148175.0],["2016-05-05",17.8491,18.1967,17.6706,17.8397,19074746.0],["2016-05-06",17.8397,18.0088,17.1633,17.2009,23221834.0],["2016-05-09",17.2009,17.6143,16.7594,17.1258,23542201.0],["2016-05-10",17.1258,17.2573,16.2615,16.393,17137245.0],["2016-05-11",16.393,16.797,16.252099990844727,16.2521,14223734.0],["2016-05-12",16.2521,16.5997,15.6039,16.5339,14525185.0],["2016-05-13",16.5339,17.0788,16.3742,16.7406,17187151.0],["2016-05-16",16.7406,17.6612,16.1112,17.464,23973016.0],["2016-05-17",17.464,19.2113,17.2761,18.2155,38967238.0],["2016-05-18",18.2155,18.215505599975586,17.2009,17.6612,26444791.0],["2016-05-19",17.6612,18.6946,17.5673,18.0182,26965883.0],["2016-05-20",18.0182,19.1643,17.6049,18.9764,31031853.0],["2016-05-23",18.9764,19.6059,18.798,18.9483,33815549.0],["2016-05-24",18.9483,19.2207,18.2719,18.5255,22974598.0],["2016-05-25",18.5255,19.0046,18.1122,18.1216,20428415.0],["2016-05-26",18.1216,18.8637,17.5203,18.8261,23261145.0],["2016-05-27",18.8261,18.8825,18.3658,18.3658,18755869.0],["2016-05-30",18.3658,18.9577,17.7646,18.6946,20723409.0],["2016-05-31",18.6946,19.6246,18.694616317749023,19.5213,28947528.0],["2016-06-01",19.5213,21.1371,19.521312713623047,20.4701,40979642.0],["2016-06-02",20.4701,20.6298,20.038,20.4607,26152169.0],["2016-06-03",20.4607,20.8835,20.1413,20.1789,26148101.0],["2016-06-06",20.1789,20.3668,19.9159,20.2447,19003897.0],["2016-06-07",20.2447,21.1089,20.1038,20.4232,23633032.0],["2016-06-08",20.4232,20.4232,19.6153,20.038,21988653.0],["2016-06-13",20.038,20.2541,18.891895294189453,18.8919,19472993.0],["2016-06-14",18.8919,19.2395,18.3658,18.9483,14839723.0],["2016-06-15",18.9483,20.348007202148438,18.5819,20.348,25917182.0],["2016-06-16",20.348,20.9492,20.0192,20.395,27151153.0],["2016-06-17",20.395,20.7332,19.775,20.1601,22643313.0],["2016-06-20",20.1601,21.278,20.0192,21.2311,30621213.0],["2016-06-21",21.2311,21.7947,20.5735,20.752,30473242.0],["2016-06-22",20.752,21.325,20.2635,21.3062,15613455.0],["2016-06-23",21.3062,21.306222915649414,20.4701,20.7144,15423362.0],["2016-06-24",20.7144,20.9211,19.3522,20.2541,18416435.0],["2016-06-27",20.2541,21.3344,19.8689,21.1935,19290867.0],["2016-06-28",21.1935,21.4941,20.7708,21.2874,16539516.0],["2016-06-29",21.2874,21.8229,20.8741,20.9492,15921495.0],["2016-06-30",20.9492,21.4196,20.5165,21.1656,16186860.0],["2016-07-01",21.1656,21.16560173034668,20.60118293762207,20.6012,13603368.0],["2016-07-04",20.6012,21.0998,20.319,20.9681,14559439.0],["2016-07-05",20.9681,21.8899,20.968055725097656,21.1938,23944030.0],["2016-07-06",21.1938,21.4008,20.7987,20.8834,14011802.0],["2016-07-07",20.8834,21.128,20.5071,20.9492,13160278.0],["2016-07-08",20.9492,21.3067,20.6106,20.9775,15663457.0],["2016-07-11",20.9775,21.8711,20.977462768554688,21.1562,27636839.0],["2016-07-12",21.1562,21.3349,20.5071,21.0527,18679690.0],["2016-07-13",21.0527,21.8147,21.052717208862305,21.8147,23318100.0],["2016-07-14",21.8147,22.4167,21.4478,22.031,24502289.0],["2016-07-15",22.031,22.3603,21.6924,21.984,13606508.0],["2016-07-18",21.984,22.0216,21.3537,21.4478,14079037.0],["2016-07-19",21.4478,21.7771,21.2315,21.6642,9752201.0],["2016-07-20",21.6642,21.6642,21.2126,21.2409,10856181.0],["2016-07-21",21.2409,21.4666,21.0433,21.175,9259701.0],["2016-07-22",21.175,21.5889,20.996278762817383,20.9963,9817323.0],["2016-07-25",20.9963,20.996278762817383,19.858,20.4131,22437970.0],["2016-07-26",20.4131,20.497711181640625,20.1873,20.4977,12729903.0],["2016-07-27",20.4977,20.6764,18.5787,18.9079,23301313.0],["2016-07-28",18.9079,19.303,18.6728,19.1807,11867601.0],["2016-07-29",19.1807,19.2278,18.6728,18.7856,8505197.0],["2016-08-01",18.7856,18.785646438598633,17.939,18.3435,9160098.0],["2016-08-02",18.3435,18.6916,18.2494,18.6351,7070474.0],["2016-08-03",18.6351,18.9926,18.4846,18.8891,7385663.0],["2016-08-04",18.8891,19.0961,18.8139,18.8797,6664867.0],["2016-08-05",18.8797,18.9362,18.437591552734375,18.4376,6551759.0],["2016-08-08",18.4376,18.9738,18.3435,18.9738,7472888.0],["2016-08-09",18.9738,19.1149,18.7856,19.0208,6394250.0],["2016-08-10",19.0208,19.0867,18.8139,18.8233,6196078.0],["2016-08-11",18.8233,18.8515,18.4376,18.4846,6386496.0],["2016-08-12",18.4846,18.6634,18.3341,18.6351,4789356.0],["2016-08-15",18.6351,19.1713,18.5128,19.0867,11100811.0],["2016-08-16",19.0867,19.3595,19.086668014526367,19.1713,8985167.0],["2016-08-17",19.1713,19.4441,19.049,19.2842,8560813.0],["2016-08-18",19.2842,19.3501,18.9456,19.0396,8243474.0],["2016-08-19",19.0396,19.209,18.9644,19.1337,5491513.0],["2016-08-22",19.1337,19.133705139160156,18.7198,18.7574,5682327.0],["2016-08-23",18.7574,18.9173,18.494,18.6916,5875741.0],["2016-08-24",18.6916,18.9268,18.6257,18.8233,4918213.0],["2016-08-25",18.8233,19.049,18.4188,18.9079,6298540.0],["2016-08-26",18.9079,19.1901,18.7856,19.0773,7187015.0],["2016-08-29",19.0773,19.0773,18.7668,18.955,6071468.0],["2016-08-30",18.955,19.0679,18.8797,18.8891,5143412.0],["2016-08-31",18.8891,18.9456,18.6069,18.6916,5804653.0],["2016-09-01",18.6916,18.8515,18.6069,18.6163,4043779.0],["2016-09-02",18.6163,18.6539,18.3153,18.494,5243937.0],["2016-09-05",18.494,18.6728,18.49403190612793,18.5223,3868773.0],["2016-09-06",18.5223,18.8421,18.2212,18.8139,9183291.0],["2016-09-07",18.8139,18.8891,18.53166389465332,18.5317,8007018.0],["2016-09-08",18.5317,18.7762,18.53166389465332,18.6634,4551833.0],["2016-09-09",18.6634,18.9362,18.6351,18.8609,7878662.0],["2016-09-12",18.8609,18.860904693603516,18.249454498291016,18.2495,6980932.0],["2016-09-13",18.2495,18.4752,18.0519,18.1554,6475676.0],["2016-09-14",18.1554,18.15538215637207,17.8073,17.845,4877160.0],["2016-09-19",17.845,18.1272,17.844951629638672,18.0613,4923317.0],["2016-09-20",18.0613,18.1083,17.8073,17.9296,3526951.0],["2016-09-21",17.9296,18.0989,17.8732,18.0613,3407090.0],["2016-09-22",18.0613,18.5693,18.061315536499023,18.2683,7346804.0],["2016-09-23",18.2683,18.4376,18.13656997680664,18.1366,4692521.0],["2016-09-26",18.1366,18.4376,18.0801,18.1178,6722445.0],["2016-09-27",18.1178,18.1554,17.5816,17.8732,7291663.0],["2016-09-28",17.8732,18.0989,17.7979,17.8732,4042585.0],["2016-09-29",17.8732,18.0143,17.8731746673584,17.9014,3632193.0],["2016-09-30",17.9014,17.9955,17.8732,17.9578,3285605.0],["2016-10-10",17.9578,18.6069,17.95783805847168,18.5693,8638628.0],["2016-10-11",18.5693,18.654,18.4658,18.5317,5470768.0],["2016-10-12",18.5317,18.6728,18.4188,18.5787,5173771.0],["2016-10-13",18.5787,18.8891,18.5034,18.6163,7621024.0],["2016-10-14",18.6163,18.748,18.4658,18.7198,5795964.0],["2016-10-17",18.7198,18.8891,18.3153,18.5317,6742766.0],["2016-10-18",18.5317,18.748,18.4188,18.7104,6164972.0],["2016-10-19",18.7104,18.8045,18.5128,18.5411,5073626.0],["2016-10-20",18.5411,18.8421,18.54106330871582,18.7668,8744221.0],["2016-10-21",18.7668,18.8327,18.3717,18.6257,6524045.0],["2016-10-24",18.6257,18.8609,18.447,18.8139,7822265.0],["2016-10-25",18.8139,19.3124,18.7386,19.0867,13065943.0],["2016-10-26",19.0867,19.1431,18.7951,18.9644,7899414.0],["2016-10-27",18.9644,19.0867,18.8421,18.955,5114056.0],["2016-10-28",18.955,19.0773,18.4188,18.4376,12840701.0],["2016-10-31",18.4376,18.437591552734375,17.9672,18.0237,9470848.0],["2016-11-01",18.0237,18.2212,17.9672,18.1554,5544123.0],["2016-11-02",18.1554,18.2024,17.9202,18.0237,6121469.0],["2016-11-03",18.0237,18.193,17.8732,18.0237,6396435.0],["2016-11-04",18.0237,18.1178,17.9861,18.0707,3488911.0],["2016-11-07",18.0707,18.1554,17.9296,17.9861,3557073.0],["2016-11-08",17.9861,18.1366,17.9484,18.1083,5789834.0],["2016-11-09",18.1083,18.108348846435547,17.591,17.7697,8146160.0],["2016-11-10",17.7697,18.0801,17.769699096679688,17.9955,6756171.0],["2016-11-11",17.9955,18.1083,17.9672,18.0895,6742587.0],["2016-11-14",18.0895,18.146,17.9767,18.0519,5790925.0],["2016-11-15",18.0519,18.2965,17.8732,18.24,8371252.0],["2016-11-16",18.24,18.4188,18.146,18.3623,9356458.0],["2016-11-17",18.3623,18.362335205078125,18.1742,18.2212,4481175.0],["2016-11-18",18.2212,18.3435,18.1648,18.2212,5153424.0],["2016-11-21",18.2212,18.221233367919922,18.0237,18.0801,5256198.0],["2016-11-22",18.0801,18.3341,18.080127716064453,18.2777,6144840.0],["2016-11-23",18.2777,18.5599,18.2589,18.3059,8488104.0],["2016-11-24",18.3059,18.3341,18.0237,18.0613,6272043.0],["2016-11-25",18.0613,18.1178,17.7791,18.0613,5173187.0],["2016-11-28",18.0613,18.1178,17.9672,18.0237,5696695.0],["2016-11-29",18.0237,18.3906,18.0236873626709,18.0801,7922936.0],["2016-11-30",18.0801,18.2212,17.9766,18.0049,3839308.0],["2016-12-01",18.0049,18.1083,17.9202,17.9861,4587059.0],["2016-12-02",17.9861,17.986055374145508,17.5345,17.591,6712514.0],["2016-12-05",17.591,17.7415,17.3182,17.4875,3617246.0],["2016-12-06",17.4875,17.6474,17.4781,17.4969,2419761.0],["2016-12-07",17.4969,17.6004,17.4687,17.6004,3057673.0],["2016-12-08",17.6004,17.6192,17.4028,17.4122,3321130.0],["2016-12-09",17.4122,17.5251,17.3558,17.3934,3184656.0],["2016-12-12",17.3934,17.4216,16.1517,16.1799,7877329.0],["2016-12-13",16.1799,16.5468,16.0576,16.4904,4229247.0],["2016-12-14",16.4904,16.7161,16.0764,16.4998,5733920.0],["2016-12-15",16.4998,16.9983,16.4997615814209,16.6409,5087005.0],["2016-12-16",16.6409,16.876,16.5562,16.6503,2982719.0],["2016-12-19",16.6503,16.8196,16.5092,16.5656,3266287.0],["2016-12-20",16.5656,16.6221,16.3775,16.4621,3542748.0],["2016-12-21",16.4621,16.7161,16.462133407592773,16.6691,3077274.0],["2016-12-22",16.6691,16.9701,16.6126,16.8102,4769614.0],["2016-12-23",16.8102,16.9137,16.5468,16.6409,2809832.0],["2016-12-26",16.6409,16.7443,16.3775,16.7349,2881263.0],["2016-12-27",16.7349,16.9607,16.6597,16.829,4017986.0],["2016-12-28",16.829,16.9701,16.6503,16.7067,4299781.0],["2016-12-29",16.7067,16.7537,16.5656,16.7349,4481579.0],["2016-12-30",16.7349,16.8196,16.6785,16.7914,2390089.0],["2017-01-03",16.7914,17.1488,16.7443,17.0736,5679002.0],["2017-01-04",17.0736,17.2711,16.9513,17.2617,6529220.0],["2017-01-05",17.2617,17.9955,17.1677,17.7697,13530407.0],["2017-01-06",17.7697,17.9861,17.591,17.638,9639120.0],["2017-01-09",17.638,18.2777,17.5439,18.1178,10883060.0],["2017-01-10",18.1178,18.146,17.7791,17.7791,5985338.0],["2017-01-11",17.7791,18.0707,17.5439,17.5816,4472051.0],["2017-01-12",17.5816,17.7791,17.4499,17.4969,3901101.0],["2017-01-13",17.4969,17.6098,17.0642,17.083,4626520.0],["2017-01-16",17.083,17.1206,15.8883,16.3587,6187981.0],["2017-01-17",16.3587,16.6126,16.1893,16.575,5458181.0],["2017-01-18",16.575,16.8478,16.3587,16.5656,4471683.0],["2017-01-19",16.5656,16.6032,16.274,16.3493,2763051.0],["2017-01-20",16.3493,16.7067,16.2928,16.6597,4139564.0],["2017-01-23",16.6597,17.1394,16.65968132019043,16.9325,3890162.0],["2017-01-24",16.9325,16.9983,16.7538,16.8572,2003495.0],["2017-01-25",16.8572,16.9419,16.7632,16.8949,2607197.0],["2017-01-26",16.8949,17.036,16.8854,16.9325,2147917.0],["2017-02-03",16.9325,16.9795,16.7443,16.7726,2504578.0],["2017-02-06",16.7726,16.9607,16.6691,16.9325,4972011.0],["2017-02-07",16.9325,16.9889,16.8008,16.8854,4505719.0],["2017-02-08",16.8854,17.0454,16.5562,17.0454,6170051.0],["2017-02-09",17.0454,17.3276,16.9795,17.1865,6185981.0],["2017-02-10",17.1865,17.5439,17.083,17.3088,7571201.0],["2017-02-13",17.3088,17.337,17.0924,17.2429,5512039.0],["2017-02-14",17.2429,17.2899,17.0077,17.0642,4997104.0],["2017-02-15",17.0642,17.13,16.7632,16.8384,4753037.0],["2017-02-16",16.8384,16.998329162597656,16.8008,16.9983,4086434.0],["2017-02-17",16.9983,16.998329162597656,16.6973,16.7161,4902723.0],["2017-02-20",16.7161,16.9043,16.6785,16.876,3088851.0],["2017-02-21",16.876,17.1018,16.8666,17.0548,3474523.0],["2017-02-22",17.0548,17.3558,16.9889,17.2711,7130406.0],["2017-02-23",17.2711,17.2805,16.9983,17.1488,4169013.0],["2017-02-24",17.1488,17.3652,17.0924,17.3182,4816692.0],["2017-02-27",17.3182,17.3464,17.0077,17.1112,5258751.0],["2017-02-28",17.1112,17.2053,16.9889,17.083,2909000.0],["2017-03-01",17.083,17.2429,16.9795,17.036,4284237.0],["2017-03-02",17.036,17.1488,16.8572,16.8949,4828750.0],["2017-03-03",16.8949,17.4781,16.7914,17.3652,10110028.0],["2017-03-06",17.3652,17.5722,17.3182,17.5063,7286028.0],["2017-03-07",17.5063,17.9296,17.384,17.8355,12292050.0],["2017-03-08",17.8355,18.0425,17.5816,17.6192,8595156.0],["2017-03-09",17.6192,17.7227,17.4216,17.6004,5414462.0],["2017-03-10",17.6004,17.8167,17.4593,17.7038,5477245.0],["2017-03-13",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-03-14",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-03-15",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-03-16",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-03-17",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-03-20",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-03-21",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-03-22",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-03-23",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-03-24",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-03-27",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-03-28",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-03-29",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-03-30",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-03-31",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-04-05",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-04-06",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-04-07",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-04-10",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-04-11",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-04-12",17.7038,17.70384979248047,17.7038,17.7038,0.0],["2017-04-13",17.7038,18.701,17.4593,17.4969,20967630.0],["2017-04-14",17.4969,17.4969,16.6409,16.7161,15141834.0],["2017-04-17",16.7161,16.716123580932617,15.766,15.9542,9271457.0],["2017-04-18",15.9542,16.1047,15.465,15.5214,10045330.0],["2017-04-19",15.5214,15.6625,15.0323,15.0605,7773052.0],["2017-04-20",15.0605,15.2863,14.8818,15.1169,4666555.0],["2017-04-21",15.1169,15.1828,14.8441,14.9852,5068137.0],["2017-04-24",14.9852,15.0323,14.2609,14.2985,6071297.0],["2017-04-25",14.2985,14.5525,14.0916,14.2139,7547386.0],["2017-04-26",14.2139,15.0417,14.21387767791748,14.91,9537873.0],["2017-04-27",14.91,15.2298,14.7595,15.0793,8445693.0],["2017-04-28",15.0793,15.4086,14.91,15.2863,5308952.0],["2017-05-02",15.2863,15.3145,15.0229,15.0887,3891342.0],["2017-05-03",15.0887,15.1452,14.9476,15.0793,3750655.0],["2017-05-04",15.0793,15.1075,14.8253,14.8535,4518893.0],["2017-05-05",14.8535,15.0229,14.609,14.6278,4145987.0],["2017-05-08",14.6278,14.91,14.5431,14.5807,3833733.0],["2017-05-09",14.5807,14.9382,14.5713,14.8724,3371014.0],["2017-05-10",14.8724,15.1358,14.5807,14.6372,4966240.0],["2017-05-11",14.6372,14.8818,14.3456,14.8818,4753044.0],["2017-05-12",14.8818,14.9006,14.5337,14.6466,4021406.0],["2017-05-15",14.6466,14.863,14.64659595489502,14.703,2952936.0],["2017-05-16",14.703,14.9947,14.3268,14.9758,4439397.0],["2017-05-17",14.9758,15.1169,14.9194,14.9288,4569684.0],["2017-05-18",14.9288,15.0699,14.7689,14.8535,3087172.0],["2017-05-19",14.8535,15.0323,14.7501,14.9476,2605856.0],["2017-05-22",14.9476,15.2204,14.7313,14.7783,4206771.0],["2017-05-23",14.7783,14.778294563293457,14.4396,14.5243,5149349.0],["2017-05-24",14.5243,14.703,14.355,14.5337,2932832.0],["2017-05-25",14.5337,14.7789,14.3922,14.7601,3580641.0],["2017-05-26",14.7601,14.7884,14.6186,14.6846,2016674.0],["2017-05-31",14.6846,15.0147,14.5714,14.5809,3180700.0],["2017-06-01",14.5809,14.6186,13.8358,14.0339,4681013.0],["2017-06-02",14.0339,14.3262,13.8075,14.2036,3363098.0],["2017-06-05",14.2036,14.4111,14.1187,14.3451,2393183.0],["2017-06-06",14.3451,14.4771,14.147,14.4394,2125253.0],["2017-06-07",14.4394,15.0902,14.439400672912598,14.9958,6297191.0],["2017-06-08",14.9958,15.043,14.8732,14.9487,3202113.0],["2017-06-09",14.9487,15.0336,14.8638,14.9676,2611641.0],["2017-06-12",14.9676,15.0147,14.5714,14.5903,4815860.0],["2017-06-13",14.5903,14.9581,14.5243,14.9015,3233879.0],["2017-06-14",14.9015,14.9958,14.7978,14.8638,2214303.0],["2017-06-15",14.8638,15.0713,14.7978,14.9676,5022660.0],["2017-06-16",14.9676,15.0524,14.8072,14.9676,3225654.0],["2017-06-19",14.9676,15.1845,14.9487,15.0807,3763226.0],["2017-06-20",15.0807,15.3165,15.0053,15.2505,5913958.0],["2017-06-21",15.2505,15.3259,14.977,15.1373,4312165.0],["2017-06-22",15.1373,15.13731861114502,14.7695,14.8072,4614852.0],["2017-06-23",14.8072,14.8827,14.5431,14.8072,3958877.0],["2017-06-26",14.8072,15.0241,14.7318,15.0053,3187757.0],["2017-06-27",15.0053,15.0807,14.9015,14.9393,3341280.0],["2017-06-28",14.9393,14.9487,14.7318,14.8167,2815374.0],["2017-06-29",14.8167,15.0241,14.8072,14.9958,3333626.0],["2017-06-30",14.9958,15.0147,14.8167,14.9958,2456335.0],["2017-07-03",14.9958,15.1468,14.9487,15.1279,3815951.0],["2017-07-04",15.1279,15.175,15.0053,15.1279,2771421.0],["2017-07-05",15.1279,15.3542,15.0713,15.3165,5905055.0],["2017-07-06",15.3165,15.7032,15.2128,15.524,8285917.0],["2017-07-07",15.524,15.7032,15.4014,15.6843,5813375.0],["2017-07-10",15.6843,15.9484,15.4768,15.524,8082076.0],["2017-07-11",15.524,15.6655,15.2505,15.2694,5460258.0],["2017-07-12",15.2694,15.3448,15.0524,15.2694,5050400.0],["2017-07-13",15.2694,15.3448,15.0807,15.3259,4301010.0],["2017-07-14",15.3259,15.325946807861328,15.0524,15.109,4003665.0],["2017-07-17",15.109,15.109026908874512,14.1093,14.1376,7968822.0],["2017-07-18",14.1376,14.3168,14.0339,14.2791,3794518.0],["2017-07-19",14.2791,14.496,14.147,14.4677,3779846.0],["2017-07-20",14.4677,14.6375,14.3922,14.4583,3451467.0],["2017-07-21",14.4583,14.5809,14.3639,14.5337,3354788.0],["2017-07-24",14.5337,14.9015,14.3922,14.8827,6651393.0],["2017-07-25",14.8827,14.882673263549805,14.5714,14.6469,4580341.0],["2017-07-26",14.6469,14.8072,14.5809,14.6846,3136309.0],["2017-07-27",14.6846,14.9487,14.6092,14.9298,4478314.0],["2017-07-28",14.9298,14.9958,14.8167,14.8921,3663612.0],["2017-07-31",14.8921,14.9298,14.7506,14.7884,4689546.0],["2017-08-01",14.7884,14.977,14.7695,14.8638,4443062.0],["2017-08-02",14.8638,15.2599,14.8072,14.8072,5084212.0],["2017-08-03",14.8072,15.0807,14.7412,14.9393,4023613.0],["2017-08-04",14.9393,15.4486,14.8355,15.2788,10506587.0],["2017-08-07",15.2788,15.278789520263672,14.9958,15.0807,5449665.0],["2017-08-08",15.0807,15.080731391906738,14.8544,14.9487,4679266.0],["2017-08-09",14.9487,14.9958,14.8638,14.9015,3497516.0],["2017-08-10",14.9015,15.0053,14.5997,14.6658,4838090.0],["2017-08-11",14.6658,14.9298,14.4583,14.4677,5540331.0],["2017-08-14",14.4677,14.8261,14.43,14.7884,3475440.0],["2017-08-15",14.7884,14.9393,14.7506,14.8732,3268329.0],["2017-08-16",14.8732,15.0619,14.8355,15.0619,4662859.0],["2017-08-17",15.0619,15.3259,15.061868667602539,15.1562,6450515.0],["2017-08-18",15.1562,15.2788,14.9958,15.0807,5988885.0],["2017-08-21",15.0807,15.4108,15.080731391906738,15.3637,6940182.0],["2017-08-22",15.3637,15.524,15.1279,15.1845,5902878.0],["2017-08-23",15.1845,15.3542,15.1279,15.175,3700705.0],["2017-08-24",15.175,15.2882,15.0524,15.1845,3455003.0],["2017-08-25",15.1845,15.4014,15.1279,15.3354,5822372.0],["2017-08-28",15.3354,15.5617,15.2599,15.5523,8570991.0],["2017-08-29",15.5523,15.5617,15.2033,15.2788,6907086.0],["2017-08-30",15.2788,15.3542,15.109,15.1562,5828763.0],["2017-08-31",15.1562,15.2505,15.0996,15.1468,6908931.0],["2017-09-01",15.1468,15.7126,15.146751403808594,15.6089,13142719.0],["2017-09-04",15.6089,15.7692,15.4108,15.5617,10753032.0],["2017-09-05",15.5617,15.6843,15.4863,15.6089,6840636.0],["2017-09-06",15.6089,16.5332,15.392,16.1936,19805788.0],["2017-09-07",16.1936,16.193632125854492,15.7126,15.7504,16693493.0],["2017-09-08",15.7504,15.9013,15.5617,15.7032,9122230.0],["2017-09-11",15.7032,16.4011,15.70319938659668,16.2974,16268989.0],["2017-09-12",16.2974,16.4483,16.0522,16.1182,16403327.0],["2017-09-13",16.1182,16.1276,15.8541,16.071,8143014.0],["2017-09-14",16.071,16.2691,15.8635,16.0522,8580630.0],["2017-09-15",16.0522,16.0805,15.7692,15.9673,6788510.0],["2017-09-18",15.9673,16.2219,15.8164,16.1653,8240685.0],["2017-09-19",16.1653,16.2408,15.7975,15.873,7017290.0],["2017-09-20",15.873,16.4011,15.7692,16.3257,14224132.0],["2017-09-21",16.3257,16.5803,16.05216407775879,16.0522,13280491.0],["2017-09-22",16.0522,16.1182,15.8258,16.0333,7215157.0],["2017-09-25",16.0333,16.033300399780273,15.3825,15.4297,9809804.0],["2017-09-26",15.4297,15.6278,15.3259,15.5429,5279138.0],["2017-09-27",15.5429,15.7692,15.4957,15.656,5794362.0],["2017-09-28",15.656,15.7786,15.4768,15.5146,5864009.0],["2017-09-29",15.5146,15.7221,15.5051,15.7032,4794210.0],["2017-10-09",15.7032,16.1748,15.70319938659668,16.0333,8332385.0],["2017-10-10",16.0333,16.2691,15.9107,16.1465,6495581.0],["2017-10-11",16.1465,16.1559,15.9578,16.005,6034885.0],["2017-10-12",16.005,16.1182,15.9296,16.0805,6889260.0],["2017-10-13",16.0805,16.3257,15.873,16.3068,11840544.0],["2017-10-16",16.3068,16.7124,16.2125,16.2596,21419315.0],["2017-10-17",16.2596,16.2596492767334,15.9673,16.0522,7474513.0],["2017-10-18",16.0522,16.2597,15.750358581542969,15.7504,6365835.0],["2017-10-19",15.7504,15.8258,15.4674,15.5334,6318000.0],["2017-10-20",15.5334,16.0144,15.458,16.005,5225867.0],["2017-10-23",16.005,16.005002975463867,15.873,15.9578,3490756.0],["2017-10-24",15.9578,15.95784854888916,15.4486,15.5806,7271700.0],["2017-10-25",15.5806,15.6843,15.4768,15.656,4053800.0],["2017-10-26",15.656,16.0239,15.5617,15.9767,7417982.0],["2017-10-27",15.9767,15.976709365844727,15.0713,15.175,17026292.0],["2017-10-30",15.175,15.175045013427734,14.6658,14.7318,6283649.0],["2017-10-31",14.7318,14.8732,14.6563,14.8449,3041360.0],["2017-11-01",14.8449,14.9487,14.7318,14.7412,4023436.0],["2017-11-02",14.7412,14.8072,14.3734,14.4111,5188683.0],["2017-11-03",14.4111,14.496,14.3074,14.3828,2981513.0],["2017-11-06",14.3828,14.6469,14.382810592651367,14.5997,3038406.0],["2017-11-07",14.5997,14.5997314453125,14.4111,14.5714,2983435.0],["2017-11-08",14.5714,14.7223,14.5243,14.6092,3876460.0],["2017-11-09",14.6092,14.8827,14.5337,14.8072,3760362.0],["2017-11-10",14.8072,15.0619,14.6846,14.9581,6213859.0],["2017-11-13",14.9581,15.0713,14.8261,14.977,4710745.0],["2017-11-14",14.977,15.0241,14.7412,14.8827,4085554.0],["2017-11-15",14.8827,14.882673263549805,14.552577018737793,14.5526,3291500.0],["2017-11-16",14.5526,14.6092,14.4017,14.4677,2308239.0],["2017-11-17",14.4677,14.5243,13.468,13.5811,8113395.0],["2017-11-20",13.5811,13.8452,13.3454,13.8075,4645477.0],["2017-11-21",13.8075,13.8358,13.5811,13.7226,3624739.0],["2017-11-22",13.7226,14.213,13.6,14.0527,8684703.0],["2017-11-23",14.0527,14.052713394165039,13.5246,13.534,4095901.0],["2017-11-24",13.534,13.7981,13.4397,13.5906,3163205.0],["2017-11-27",13.5906,13.6283,13.3925,13.4208,2560705.0],["2017-11-28",13.4208,13.7038,13.402,13.6849,2669939.0],["2017-11-29",13.6849,13.684891700744629,13.4208,13.5623,2705758.0],["2017-11-30",13.5623,13.9773,13.4208,13.7792,4813107.0],["2017-12-01",13.7792,14.2319,13.6849,14.1187,7210051.0],["2017-12-04",14.1187,14.8072,14.0621,14.3074,9398936.0],["2017-12-05",14.3074,14.3357,13.6094,13.6755,7757262.0],["2017-12-06",13.6755,15.043004989624023,13.5811,15.043,29297903.0],["2017-12-07",15.043,15.0902,14.6752,14.8921,20398176.0],["2017-12-08",14.8921,15.3448,14.6846,14.8732,19182032.0],["2017-12-11",14.8732,14.977,14.6469,14.9393,13257747.0],["2017-12-12",14.9393,14.9958,14.6563,14.6563,9783756.0],["2017-12-13",14.6563,14.986417770385742,14.5431,14.9864,12214307.0],["2017-12-14",14.9864,15.4203,14.8638,15.1373,16859328.0],["2017-12-15",15.1373,15.2599,14.7412,14.9581,10741104.0],["2017-12-18",14.9581,14.958123207092285,14.43,14.7223,9207699.0],["2017-12-19",14.7223,14.9015,14.6375,14.7412,6790694.0],["2017-12-20",14.7412,15.175,14.5243,14.8732,9932983.0],["2017-12-21",14.8732,15.1656,14.5714,15.1373,11768386.0],["2017-12-22",15.1373,15.3542,14.9298,15.0241,8852028.0],["2017-12-25",15.0241,15.0524,14.5243,14.6186,7794471.0],["2017-12-26",14.6186,14.618593215942383,14.0244,14.3734,8804289.0],["2017-12-27",14.3734,14.37337875366211,13.8924,13.9301,6556494.0],["2017-12-28",13.9301,14.1282,13.8075,13.9112,5602389.0],["2017-12-29",13.9112,14.1093,13.7792,14.0527,7208366.0],["2018-01-02",14.0527,14.0999,13.8829,14.0527,5845040.0],["2018-01-03",14.0527,14.2885,13.949,14.1753,7102874.0],["2018-01-04",14.1753,14.3639,14.081,14.2319,6937433.0],["2018-01-05",14.2319,14.23190975189209,14.033852577209473,14.0339,5481979.0],["2018-01-08",14.0339,14.0999,13.8641,14.0904,4637893.0],["2018-01-09",14.0904,14.090439796447754,13.8735,13.9112,4420968.0],["2018-01-10",13.9112,13.911243438720703,13.6283,13.6943,5319202.0],["2018-01-11",13.6943,13.9961,13.6189,13.8829,4503740.0],["2018-01-12",13.8829,13.9018,13.666,13.6849,4242332.0],["2018-01-15",13.6849,13.684891700744629,13.1096,13.1379,6417361.0],["2018-01-16",13.1379,13.2793,13.0907,13.1284,3945066.0],["2018-01-17",13.1284,13.1473,12.6569,13.053,5647461.0],["2018-01-18",13.053,13.1001,12.921,12.987,3100778.0],["2018-01-19",12.987,13.2793,12.9398,13.1473,4089833.0],["2018-01-22",13.1473,13.3454,12.9304,13.2039,3281763.0],["2018-01-23",13.2039,13.2416,13.1567,13.2133,2164293.0],["2018-01-24",13.2133,13.402,13.0624,13.3642,3190176.0],["2018-01-25",13.3642,13.5057,13.2793,13.3265,4302578.0],["2018-01-26",13.3265,13.3737,13.1662,13.1756,2931938.0],["2018-01-29",13.1756,13.1756,12.7418,12.8078,4842493.0],["2018-01-30",12.8078,12.9115,12.7418,12.8549,1689575.0],["2018-01-31",12.8549,12.854933738708496,12.4117,12.44,3828072.0],["2018-02-01",12.44,12.4871,11.6383,11.6477,5481711.0],["2018-02-02",11.6477,11.8646,11.4308,11.5628,3863459.0],["2018-02-05",11.5628,11.6477,11.3553,11.61,2449916.0],["2018-02-06",11.61,11.609994888305664,10.7517,10.78,4771612.0],["2018-02-07",10.78,11.063,10.6008,10.8366,3058045.0],["2018-02-08",10.8366,11.0724,10.7989,11.0158,2809332.0],["2018-02-09",11.0158,11.015820503234863,10.4311,10.6291,4115625.0],["2018-02-12",10.6291,11.0535,10.629134178161621,10.997,3215577.0],["2018-02-13",10.997,11.1101,10.9687,10.997,3068143.0],["2018-02-14",10.997,11.0535,10.9592,11.0253,1810445.0],["2018-02-22",11.0253,11.2988,11.025250434875488,11.2516,2683529.0],["2018-02-23",11.2516,11.2893,11.129,11.2233,2716609.0],["2018-02-26",11.2233,11.6477,11.2044,11.5817,5415385.0],["2018-02-27",11.5817,11.8175,11.5157,11.6572,6612570.0],["2018-02-28",11.6572,11.9401,11.4685,11.7137,4625232.0],["2018-03-01",11.7137,12.223,11.61,12.1476,6751350.0],["2018-03-02",12.1476,12.2796,11.959,12.0155,5178477.0],["2018-03-05",12.0155,12.157,11.9024,12.1382,4080901.0],["2018-03-06",12.1382,12.7323,12.091,12.3739,7325863.0],["2018-03-07",12.3739,12.4022,12.0533,12.0816,4452903.0],["2018-03-08",12.0816,12.1853,11.9684,12.1004,3490663.0],["2018-03-09",12.1004,12.3551,12.0344,12.3362,7073009.0],["2018-03-12",12.3362,12.6003,12.3362,12.4871,7019026.0],["2018-03-13",12.4871,12.7418,12.44,12.5531,8099376.0],["2018-03-14",12.5531,12.5909,12.2702,12.2985,4882856.0],["2018-03-15",12.2985,12.298481941223145,11.9495,12.1099,5315122.0],["2018-03-16",12.1099,12.2891,12.0438,12.0627,3684680.0],["2018-03-19",12.0627,12.2891,12.0155,12.2136,4011028.0],["2018-03-20",12.2136,12.3834,12.0155,12.3551,5277927.0],["2018-03-21",12.3551,12.572,12.2608,12.2702,7119128.0],["2018-03-22",12.2702,12.4022,12.091,12.3928,4880063.0],["2018-03-23",12.3928,12.39279556274414,11.2233,11.2988,8967562.0],["2018-03-26",11.2988,11.6854,10.8555,11.676,5610912.0],["2018-03-27",11.676,12.3268,11.676012992858887,12.1853,6889146.0],["2018-03-28",12.1853,12.506,11.9684,12.2608,7925891.0],["2018-03-29",12.2608,12.4588,12.2513,12.4022,4957988.0],["2018-03-30",12.4022,12.8738,12.3645,12.8172,9781197.0],["2018-04-02",12.8172,14.0999,12.817206382751465,13.5811,25291356.0],["2018-04-03",13.5811,13.581145286560059,13.0058,13.1662,11355880.0],["2018-04-04",13.1662,13.3925,12.8266,12.8549,9406291.0],["2018-04-09",12.8549,13.0813,12.5531,12.9492,7666554.0],["2018-04-10",12.9492,13.0907,12.572,12.7701,6955627.0],["2018-04-11",12.7701,12.9304,12.6946,12.8361,5729925.0],["2018-04-12",12.8361,12.9775,12.638,12.638,4853964.0],["2018-04-13",12.638,12.8927,12.63801097869873,12.7889,4284939.0],["2018-04-16",12.7889,12.93981647491455,12.6569,12.9398,5305962.0],["2018-04-17",12.9398,12.93981647491455,12.2702,12.2985,8951759.0],["2018-04-18",12.2985,13.2793,12.298481941223145,13.119,14903054.0],["2018-04-19",13.119,13.5906,12.9681,13.3265,17043798.0],["2018-04-20",13.3265,14.1093,13.0813,13.6943,26558306.0],["2018-04-23",13.6943,14.43,13.6755,14.0339,25969666.0],["2018-04-24",14.0339,14.2885,13.7132,14.1659,17164736.0],["2018-04-25",14.1659,14.165889739990234,13.8169,13.949,11512216.0],["2018-04-26",13.949,14.8355,13.6849,14.3922,24876046.0],["2018-04-27",14.3922,14.5054,13.7603,14.0527,14804432.0],["2018-05-02",14.0527,14.052713394165039,13.4585,13.7698,9946296.0],["2018-05-03",13.7698,14.2319,13.3454,14.1753,10868259.0],["2018-05-04",14.1753,14.4017,13.9584,14.015,10260984.0],["2018-05-07",14.015,14.2036,13.7698,14.1282,8361927.0],["2018-05-08",14.1282,14.1282,13.7226,13.8641,9479777.0],["2018-05-09",13.8641,14.0716,13.7792,13.8641,6086365.0],["2018-05-10",13.8641,13.8641,13.5434,13.666,6884804.0],["2018-05-11",13.666,13.7226,13.4585,13.4585,4638861.0],["2018-05-14",13.4585,13.6189,13.2416,13.3359,4751254.0],["2018-05-15",13.3359,13.600008010864258,13.3265,13.6,4313268.0],["2018-05-16",13.6,13.7132,13.4114,13.5246,4658148.0],["2018-05-17",13.5246,13.5717,13.2039,13.2793,5421045.0],["2018-05-18",13.2793,14.0904,13.279343605041504,14.0716,15834322.0],["2018-05-21",14.0716,14.2602,13.9018,14.2508,12963297.0],["2018-05-22",14.2508,14.250772476196289,13.9584,14.1093,8079761.0],["2018-05-23",14.1093,14.6658,13.9678,14.1942,14768554.0],["2018-05-24",14.1942,14.2508,13.8169,13.9395,9425810.0],["2018-05-25",13.9395,13.93953800201416,13.4114,13.4397,8298400.0],["2018-05-28",13.4397,13.5057,13.2133,13.2605,5128424.0],["2018-05-29",13.2605,13.4208,13.0907,13.1662,4822546.0],["2018-05-30",13.1662,13.2982,12.8361,12.921,5560175.0],["2018-05-31",12.921,13.1945,12.8738,13.0058,4067200.0],["2018-06-01",13.0058,13.053,12.3551,12.638,6156221.0],["2018-06-04",12.638,12.7606,12.4682,12.6191,4461887.0],["2018-06-05",12.6191,13.053,12.619148254394531,13.0153,5038263.0],["2018-06-06",13.0153,13.0436,12.8078,12.9492,3185181.0],["2018-06-07",12.9492,12.9775,12.6569,12.7135,3326803.0],["2018-06-08",12.7135,12.713459968566895,12.3551,12.4494,3990900.0],["2018-06-11",12.4494,12.5343,12.0721,12.1382,3481319.0],["2018-06-12",12.1382,12.3645,12.0721,12.3268,3033034.0],["2018-06-13",12.3268,12.4777,12.0721,12.2136,3718870.0],["2018-06-14",12.2136,12.5437,12.1004,12.4777,4542888.0],["2018-06-15",12.4777,12.5437,12.1004,12.2608,3626785.0],["2018-06-19",12.2608,12.3928,11.0441,11.3365,5940008.0],["2018-06-20",11.3365,11.7703,11.2233,11.5723,5116903.0],["2018-06-21",11.5723,11.7232,11.1762,11.195,4310700.0],["2018-06-22",11.195,11.5817,11.129,11.5251,3403300.0],["2018-06-25",11.5251,11.7515,11.3742,11.4214,3188400.0],["2018-06-26",11.4214,12.223,11.1762,12.1287,7828386.0],["2018-06-27",12.1287,12.4022,12.0061,12.157,5617525.0],["2018-06-28",12.157,12.2985,11.9967,12.0816,3842248.0],["2018-06-29",12.0816,12.553129196166992,12.081562042236328,12.5531,6118768.0],["2018-07-02",12.5531,12.553129196166992,11.959,12.0721,7044311.0],["2018-07-03",12.0721,12.7135,12.0061,12.6852,8373721.0],["2018-07-04",12.6852,12.685169219970703,12.3173,12.4211,5476323.0],["2018-07-05",12.4211,12.5442,12.1655,12.1939,5122778.0],["2018-07-06",12.1939,12.7051,12.1371,12.4968,8085628.0],["2018-07-09",12.4968,12.8377,12.4684,12.6862,7148687.0],["2018-07-10",12.6862,12.9039,12.4874,12.6388,6086075.0],["2018-07-11",12.6388,12.638839721679688,12.0045,12.2223,6244260.0],["2018-07-12",12.2223,13.1501,12.2033,13.0933,15433050.0],["2018-07-13",13.0933,13.5761,12.9134,13.3962,15409586.0],["2018-07-16",13.3962,13.7654,13.2542,13.3868,12563281.0],["2018-07-17",13.3868,13.5193,13.2826,13.5098,7079284.0],["2018-07-18",13.5098,13.5761,13.0649,13.1217,8850899.0],["2018-07-19",13.1217,13.3868,13.0554,13.2921,7938713.0],["2018-07-20",13.2921,13.3489,12.9418,13.2731,7679465.0],["2018-07-23",13.2731,13.6613,13.169,13.472,8869915.0],["2018-07-24",13.472,13.5666,13.2731,13.4246,8454301.0],["2018-07-25",13.4246,13.7654,13.3678,13.4436,10315660.0],["2018-07-26",13.4436,13.443557739257812,12.9797,13.0459,9688667.0],["2018-07-27",13.0459,13.1217,12.8282,12.9986,5558399.0],["2018-07-30",12.9986,13.027,12.6672,12.8945,6913235.0],["2018-07-31",12.8945,12.9513,12.6767,12.7619,4493200.0],["2018-08-01",12.7619,13.0459,12.44,12.44,6415100.0],["2018-08-02",12.44,12.4874,11.7489,12.0613,6743015.0],["2018-08-03",12.0613,12.0897,11.7962,11.8909,3547540.0],["2018-08-06",11.8909,11.9761,11.4554,11.6164,4101488.0],["2018-08-07",11.6164,12.0519,11.616371154785156,12.0045,4749071.0],["2018-08-08",12.0045,12.004528999328613,11.5785,11.6258,4620630.0],["2018-08-09",11.6258,12.1655,11.5974,12.0424,6995917.0],["2018-08-10",12.0424,12.1655,11.9477,12.0803,4517653.0],["2018-08-13",12.0803,12.3548,11.8341,12.298,5549580.0],["2018-08-14",12.298,12.298014640808105,12.0613,12.1465,3433551.0],["2018-08-15",12.1465,12.2223,11.8531,11.8909,3613554.0],["2018-08-16",11.8909,12.0708,11.6542,11.8815,3517011.0],["2018-08-17",11.8815,12.1181,11.5596,11.6542,4160481.0],["2018-08-20",11.6542,11.872,11.4933,11.872,3875087.0],["2018-08-21",11.872,11.9856,11.7773,11.9099,3233580.0],["2018-08-22",11.9099,11.909855842590332,11.6921,11.711,2342900.0],["2018-08-23",11.711,11.9383,11.6448,11.8057,3052711.0],["2018-08-24",11.8057,11.8341,11.6164,11.8152,2728909.0],["2018-08-27",11.8152,12.1844,11.815183639526367,12.1655,4876559.0],["2018-08-28",12.1655,12.2696,12.0803,12.1749,4099335.0],["2018-08-29",12.1749,12.1939,12.0235,12.1371,2833399.0],["2018-08-30",12.1371,12.1465,11.8531,11.872,3237700.0],["2018-08-31",11.872,12.014,11.8152,11.9288,2659264.0],["2018-09-03",11.9288,12.2317,11.8436,12.2223,4744960.0],["2018-09-04",12.2223,12.8566,12.1276,12.8377,12955442.0],["2018-09-05",12.8377,12.8377,12.487360954284668,12.4874,6605432.0],["2018-09-06",12.4874,12.9986,12.487360954284668,12.7051,7264349.0],["2018-09-07",12.7051,12.8282,12.4022,12.5252,4929900.0],["2018-09-10",12.5252,12.7619,12.3454,12.44,4906578.0],["2018-09-11",12.44,12.6294,12.2317,12.5726,3790601.0],["2018-09-12",12.5726,12.8092,12.5252,12.6578,5074417.0],["2018-09-13",12.6578,13.1122,12.6577730178833,13.0743,11353634.0],["2018-09-14",13.0743,13.2731,12.7335,12.7998,9927104.0],["2018-09-17",12.7998,12.8471,12.5442,12.6578,4120000.0],["2018-09-18",12.6578,12.9418,12.4874,12.9134,5569573.0],["2018-09-19",12.9134,13.1595,12.7808,13.1311,7609105.0],["2018-09-20",13.1311,13.1785,12.7998,12.8945,5530322.0],["2018-09-21",12.8945,12.9986,12.6672,12.9607,4610809.0],["2018-09-25",12.9607,13.0459,12.743,12.8755,3646458.0],["2018-09-26",12.8755,13.1122,12.8282,12.9702,5218387.0],["2018-09-27",12.9702,12.9891,12.7051,12.7146,4126100.0],["2018-09-28",12.7146,12.9134,12.71457576751709,12.8566,3462140.0],["2018-10-08",12.8566,12.856586456298828,12.0045,12.0519,5164937.0],["2018-10-09",12.0519,12.1655,11.8909,12.014,2580160.0],["2018-10-10",12.014,12.1465,11.9667,12.0235,1851184.0],["2018-10-11",12.0235,12.02346420288086,10.8211,10.8211,6103062.0],["2018-10-12",10.8211,11.0199,10.2815,10.9915,4728019.0],["2018-10-15",10.9915,11.1714,10.8401,10.8779,2427768.0],["2018-10-16",10.8779,11.1051,10.2247,10.3383,3870300.0],["2018-10-17",10.3383,10.679108619689941,10.3288,10.6791,3345104.0],["2018-10-18",10.6791,10.8211,10.4614,10.6128,3316400.0],["2018-10-19",10.6128,11.0105,10.4235,10.9821,3382300.0],["2018-10-22",10.9821,11.5596,10.982062339782715,11.4365,5652099.0],["2018-10-23",11.4365,11.5406,11.0389,11.2093,3654480.0],["2018-10-24",11.2093,11.3134,11.0578,11.143,2247200.0],["2018-10-25",11.143,11.143006324768066,10.5182,10.9442,3446474.0],["2018-10-26",10.9442,11.3039,10.4046,10.7832,4666627.0],["2018-10-29",10.7832,10.9442,10.5655,10.7927,3029298.0],["2018-10-30",10.7927,10.9915,10.5276,10.9063,3454105.0],["2018-10-31",10.9063,11.1809,10.8874,11.0957,2953498.0],["2018-11-01",11.0957,11.3324,11.0578,11.1335,4825437.0],["2018-11-02",11.1335,11.398622512817383,11.133539199829102,11.3986,5122943.0],["2018-11-05",11.3986,11.5217,11.1998,11.3608,4898909.0],["2018-11-06",11.3608,11.3608,11.1525,11.3418,2908700.0],["2018-11-07",11.3418,11.4365,11.1903,11.2093,4120401.0],["2018-11-08",11.2093,11.3418,11.1051,11.143,2453300.0],["2018-11-09",11.143,11.1998,11.0673,11.0862,1784900.0],["2018-11-12",11.0862,11.3608,11.0389,11.3608,3398153.0],["2018-11-13",11.3608,11.5406,11.1903,11.4933,5083417.0],["2018-11-14",11.4933,11.5406,11.3702,11.427,4025585.0],["2018-11-15",11.427,11.635306358337402,11.3892,11.6353,5033785.0],["2018-11-16",11.6353,11.7205,11.5501,11.7016,5160413.0],["2018-11-19",11.7016,11.796249389648438,11.588,11.7962,4185301.0],["2018-11-20",11.7962,11.8815,11.4649,11.5501,4459400.0],["2018-11-21",11.5501,11.55009937286377,11.3134,11.5028,3052201.0],["2018-11-22",11.5028,11.5596,11.3229,11.4081,3912600.0],["2018-11-23",11.4081,11.4081,10.7264,10.7738,4812019.0],["2018-11-26",10.7738,10.9253,10.6507,10.717,2624557.0],["2018-11-27",10.717,11.001,10.716976165771484,10.8969,2641210.0],["2018-11-28",10.8969,11.0862,10.8117,11.0767,3435942.0],["2018-11-29",11.0767,11.1903,10.8495,10.8685,3185029.0],["2018-11-30",10.8685,10.9253,10.5276,10.717,5148265.0],["2018-12-03",10.717,11.446,10.716976165771484,11.3134,7037468.0],["2018-12-04",11.3134,11.3513,11.143,11.285,4934343.0],["2018-12-05",11.285,11.3892,11.001,11.2945,5566074.0],["2018-12-06",11.2945,11.5974,11.2187,11.4176,8453543.0],["2018-12-07",11.4176,11.5974,11.285,11.588,6482315.0],["2018-12-10",11.588,11.6069,11.3892,11.4176,4946537.0],["2018-12-11",11.4176,11.5785,11.417557716369629,11.5406,2644495.0],["2018-12-12",11.5406,11.5596,11.3608,11.4744,3001604.0],["2018-12-13",11.4744,11.5501,11.3418,11.4838,3766931.0],["2018-12-14",11.4838,11.4838285446167,10.9821,11.0294,5589705.0],["2018-12-17",11.0294,11.588,10.9631,11.4838,6420973.0],["2018-12-18",11.4838,11.5312,11.0294,11.3039,5897355.0],["2018-12-19",11.3039,11.4365,11.0862,11.0862,3578415.0],["2018-12-20",11.0862,11.1998,10.7548,10.8874,6025699.0],["2018-12-21",10.8874,10.8874,10.6412,10.7643,3812314.0],["2018-12-24",10.7643,10.9347,10.6318,10.8401,3670725.0],["2018-12-25",10.8401,10.840052604675293,10.4046,10.7454,4306372.0],["2018-12-26",10.7454,10.745379447937012,10.5276,10.5655,3263222.0],["2018-12-27",10.5655,10.7643,10.414,10.4235,4176283.0],["2018-12-28",10.4235,10.4992,10.3099,10.3572,3489902.0],["2019-01-02",10.3572,10.4708,10.3004,10.4235,3243719.0],["2019-01-03",10.4235,10.8685,10.3383,10.6223,4793233.0],["2019-01-04",10.6223,10.8685,10.433,10.8306,4965136.0],["2019-01-07",10.8306,11.143,10.8117,11.0389,10406849.0],["2019-01-08",11.0389,11.1619,10.9253,11.0199,7409976.0],["2019-01-09",11.0199,11.2282,10.9631,11.0578,7552586.0],["2019-01-10",11.0578,11.2093,11.0199,11.1809,6613781.0],["2019-01-11",11.1809,11.2377,10.9915,11.1335,3966800.0],["2019-01-14",11.1335,11.2377,11.001,11.0483,3961404.0],["2019-01-15",11.0483,11.2945,11.001,11.2282,4266324.0],["2019-01-16",11.2282,11.2566,11.0767,11.0767,3263400.0],["2019-01-17",11.0767,11.1525,10.859,10.8779,3343000.0],["2019-01-18",10.8779,11.0578,10.8306,11.001,3249063.0],["2019-01-21",11.001,11.0957,10.9063,11.0578,3498065.0],["2019-01-22",11.0578,11.1051,10.9063,10.9631,3167642.0],["2019-01-23",10.9631,10.963126182556152,10.717,10.8117,3349954.0],["2019-01-24",10.8117,11.3418,10.7927,11.2093,8640500.0],["2019-01-25",11.2093,11.2566,11.0862,11.1146,3280551.0],["2019-01-28",11.1146,11.285,10.982062339782715,10.9821,3308909.0],["2019-01-29",10.9821,11.0483,10.4614,10.7454,4627146.0],["2019-01-30",10.7454,10.8116,10.6318,10.717,2693700.0],["2019-01-31",10.717,10.7832,10.4424,10.556,3633500.0],["2019-02-01",10.556,10.8306,10.556,10.8211,2685411.0],["2019-02-11",10.8211,11.1525,10.7927,11.143,5452410.0],["2019-02-12",11.143,11.446,11.1051,11.3986,7606278.0],["2019-02-13",11.3986,11.6448,11.3608,11.569,8155885.0],["2019-02-14",11.569,11.711,11.4649,11.6258,6445987.0],["2019-02-15",11.6258,11.8057,11.5785,11.6164,5803775.0],["2019-02-18",11.6164,12.1465,11.616371154785156,12.0992,9454637.0],["2019-02-19",12.0992,12.2885,11.872,12.014,7632143.0],["2019-02-20",12.014,12.0897,11.8436,11.9856,6121799.0],["2019-02-21",11.9856,12.1749,11.7489,11.8815,8296386.0],["2019-02-22",11.8815,12.2033,11.88145637512207,12.1939,8328744.0],["2019-02-25",12.1939,12.8282,12.193875312805176,12.7335,14673680.0],["2019-02-26",12.7335,13.2921,12.5726,12.9134,15757036.0],["2019-02-27",12.9134,13.2258,12.6294,12.7998,11800859.0],["2019-02-28",12.7998,12.9418,12.6483,12.8187,6075478.0],["2019-03-01",12.8187,12.8945,12.601,12.743,5835407.0],["2019-03-04",12.743,13.2447,12.742977142333984,13.0365,13753305.0],["2019-03-05",13.0365,13.4057,12.9323,13.3584,10532191.0],["2019-03-06",13.3584,14.1725,13.2353,14.0495,18031284.0],["2019-03-07",14.0495,14.2483,13.6708,14.0873,15396338.0],["2019-03-08",14.0873,14.8163,13.6329,14.0873,20629991.0],["2019-03-11",14.0873,14.9867,14.087334632873535,14.769,16068134.0],["2019-03-12",14.769,15.4317,14.7216,15.0057,18356280.0],["2019-03-13",15.0057,15.337,14.1063,14.343,17071756.0],["2019-03-14",14.343,14.3714,13.6802,14.0116,11523210.0],["2019-03-15",14.0116,14.1536,13.8601,13.9737,7375323.0],["2019-03-18",13.9737,14.295615196228027,13.8033,14.2956,7278299.0],["2019-03-19",14.2956,14.5891,14.1631,14.3051,7314423.0],["2019-03-20",14.3051,14.30508041381836,13.8222,14.1063,6073506.0],["2019-03-21",14.1063,14.7216,14.106267929077148,14.5512,10685101.0],["2019-03-22",14.5512,14.551230430603027,14.1063,14.466,6975018.0],["2019-03-25",14.466,15.6873,14.0589,14.9299,18485383.0],["2019-03-26",14.9299,15.0246,14.0305,14.1347,13106641.0],["2019-03-27",14.1347,14.2672,13.5761,14.0211,9289186.0],["2019-03-28",14.0211,14.466,13.8696,13.9075,7213174.0],["2019-03-29",13.9075,14.627,13.756,14.5796,10123102.0],["2019-04-01",14.5796,15.4885,14.5512,15.1571,13766948.0],["2019-04-02",15.1571,16.1512,15.15713882446289,15.8483,22299390.0],["2019-04-03",15.8483,15.8956,15.479,15.7914,12650289.0],["2019-04-04",15.7914,15.9524,15.5453,15.7536,10704377.0],["2019-04-08",15.7536,15.8672,15.0625,15.2423,12952099.0],["2019-04-09",15.2423,15.6021,14.9867,15.195,7842618.0],["2019-04-10",15.195,15.3276,14.9583,15.2045,7862526.0],["2019-04-11",15.2045,15.5169,14.75,14.7974,6522407.0],["2019-04-12",14.7974,15.0151,14.5891,14.9299,6412719.0],["2019-04-15",14.9299,15.4601,14.8068,14.8731,6524215.0],["2019-04-16",14.8731,15.2329,14.5607,15.1855,5990273.0],["2019-04-17",15.1855,15.2423,14.9015,15.1003,6073547.0],["2019-04-18",15.1003,15.1287,14.7122,14.8731,6604573.0],["2019-04-19",14.8731,14.9678,14.627,14.911,5095940.0],["2019-04-22",14.911,15.1382,14.6932,14.7122,5158037.0],["2019-04-23",14.7122,14.7595,14.1631,14.2577,7855941.0],["2019-04-24",14.2577,14.6175,14.1631,14.5228,5692736.0],["2019-04-25",14.5228,14.5986,13.8696,13.9075,5389555.0],["2019-04-26",13.9075,14.1725,13.8128,14.0305,4317052.0],["2019-05-06",14.0305,14.75,13.6329,13.8223,12088639.0],["2019-05-07",13.8223,14.7216,13.822250366210938,14.343,7360196.0],["2019-05-08",14.343,15.195,13.8791,15.0625,12508428.0],["2019-05-09",15.0625,15.3181,14.7879,14.9962,11176633.0],["2019-05-10",14.9962,15.9051,14.8637,15.8388,21273283.0],["2019-05-13",15.8388,15.83878231048584,15.3275,15.5358,11329111.0],["2019-05-14",15.5358,15.6116,15.053,15.2423,9665300.0],["2019-05-15",15.2423,15.6778,15.1477,15.6494,12375478.0],["2019-05-16",15.6494,15.649436950683594,15.1666,15.3181,8750324.0],["2019-05-17",15.3181,15.6684,14.6175,14.6838,10786251.0],["2019-05-20",14.6838,15.4885,14.4187,15.4317,16340706.0],["2019-05-21",15.4317,15.479,14.9205,15.2613,11303533.0],["2019-05-22",15.2613,16.3784,15.1287,16.1701,26413688.0],["2019-05-23",16.1701,16.17013931274414,15.4506,15.5074,16814900.0],["2019-05-24",15.5074,15.507426261901855,14.7027,14.8637,12980170.0],["2019-05-27",14.8637,16.350017547607422,14.7216,16.35,35450052.0],["2019-05-28",16.35,16.7476,15.8577,16.35,43039948.0],["2019-05-29",16.35,16.3784,15.8861,15.9335,25234112.0],["2019-05-30",15.9335,15.933456420898438,15.3559,15.6968,16210473.0],["2019-05-31",15.6968,16.1607,15.5264,15.782,16329654.0],["2019-06-03",15.782,16.3406,15.621,15.621,16711973.0],["2019-06-04",15.621,15.8577,15.0719,15.2423,15335459.0],["2019-06-05",15.2423,15.621,15.195,15.2423,8798276.0],["2019-06-06",15.2423,15.2898,14.1692,14.3212,15400610.0],["2019-06-10",14.3212,14.5871,14.1787,14.3401,6955184.0],["2019-06-11",14.3401,14.9574,14.1597,14.91,10564463.0],["2019-06-12",14.91,15.0524,14.6061,14.7295,9140660.0],["2019-06-13",14.7295,15.0429,14.701,14.9005,7199000.0],["2019-06-14",14.9005,15.0714,14.3022,14.6061,9089491.0],["2019-06-17",14.6061,14.7865,14.3496,14.5301,4183131.0],["2019-06-18",14.5301,14.6345,14.3496,14.4921,3627225.0],["2019-06-19",14.4921,15.0524,14.492097854614258,14.8625,6688407.0],["2019-06-20",14.8625,15.2708,14.6156,15.0999,8328227.0],["2019-06-21",15.0999,15.4038,14.9764,15.1854,8300800.0],["2019-06-24",15.1854,15.3753,14.815,15.0144,7659825.0],["2019-06-25",15.0144,15.0239,14.5111,14.8055,6473300.0],["2019-06-26",14.8055,14.891,14.5966,14.6915,4212901.0],["2019-06-27",14.6915,15.7647,14.682,15.5272,17436235.0],["2019-06-28",15.5272,15.6697,15.3658,15.6507,11805546.0],["2019-07-01",15.6507,16.135,15.650705337524414,15.8976,17649346.0],["2019-07-02",15.8976,15.9451,15.3183,15.5083,15851631.0],["2019-07-03",15.5083,15.508252143859863,14.7295,14.9764,18592705.0],["2019-07-04",14.9764,15.1474,14.72,15.0144,9654513.0],["2019-07-05",15.0144,15.0809,14.5776,14.8625,10072608.0],["2019-07-08",14.8625,14.862472534179688,14.2547,14.3591,8899516.0],["2019-07-09",14.3591,14.5016,14.2737,14.4636,5202274.0],["2019-07-10",14.4636,14.7865,14.3781,14.758,8677993.0],["2019-07-11",14.758,14.758008003234863,14.3022,14.4636,8755579.0],["2019-07-12",14.4636,14.5301,14.2927,14.3117,5455318.0],["2019-07-15",14.3117,14.796,14.2452,14.6251,6710166.0],["2019-07-16",14.6251,14.758,14.4826,14.6061,4892089.0],["2019-07-17",14.6061,14.758,14.5396,14.682,5623985.0],["2019-07-18",14.682,14.68203353881836,14.2927,14.3117,5460802.0],["2019-07-19",14.3117,14.5016,14.3022,14.3496,4196891.0],["2019-07-22",14.3496,14.4541,13.7798,13.8463,6013342.0],["2019-07-23",13.8463,14.0837,13.84631633758545,13.9888,3497386.0],["2019-07-24",13.9888,14.4921,13.988768577575684,14.4541,7368513.0],["2019-07-25",14.4541,14.6251,14.3591,14.5301,5361767.0],["2019-07-26",14.5301,14.6251,14.4256,14.5776,3826900.0],["2019-07-29",14.5776,14.8435,14.5491,14.682,6201963.0],["2019-07-30",14.682,14.9384,14.6156,14.644,7000784.0],["2019-07-31",14.644,14.7675,14.5871,14.6535,6047609.0],["2019-08-01",14.6535,14.653543472290039,14.3401,14.4826,5984889.0],["2019-08-02",14.4826,14.482601165771484,13.9508,14.1407,8407259.0],["2019-08-05",14.1407,14.7675,14.1027,14.2262,9274460.0],["2019-08-06",14.2262,14.2737,12.8017,14.0552,9202200.0],["2019-08-07",14.0552,14.1027,13.6089,13.6564,6592186.0],["2019-08-08",13.6564,13.8178,13.4854,13.6849,3827847.0],["2019-08-09",13.6849,13.8463,13.2765,13.3335,5305893.0],["2019-08-12",13.3335,13.8843,13.333489418029785,13.8653,4240530.0],["2019-08-13",13.8653,14.1407,13.6469,13.8368,5476281.0],["2019-08-14",13.8368,14.4731,13.836819648742676,14.1027,7614281.0],["2019-08-15",14.1027,14.4921,13.6564,14.4921,9268722.0],["2019-08-16",14.4921,14.6156,14.3401,14.4351,6674070.0],["2019-08-19",14.4351,15.1854,14.4351167678833,15.0714,14967183.0],["2019-08-20",15.0714,15.2898,14.9574,15.1094,9957521.0],["2019-08-21",15.1094,15.4323,15.0049,15.3658,10744671.0],["2019-08-22",15.3658,15.5557,15.2613,15.3848,10129802.0],["2019-08-23",15.3848,15.6127,15.1949,15.3563,7934595.0],["2019-08-26",15.3563,15.7172,15.1949,15.3563,10629696.0],["2019-08-27",15.3563,16.2585,15.3563,16.0591,19864161.0],["2019-08-28",16.0591,16.4959,15.8406,16.1066,16664163.0],["2019-08-29",16.1066,16.4105,15.9926,16.1825,12484904.0],["2019-08-30",16.1825,16.3535,15.6887,15.8691,16113530.0],["2019-09-02",15.8691,17.2652,15.86913013458252,17.1132,26204483.0],["2019-09-03",17.1132,17.4551,16.9138,17.2652,19800842.0],["2019-09-04",17.2652,17.3981,16.9138,17.1987,13929958.0],["2019-09-05",17.1987,17.7115,17.0942,17.2082,22126439.0],["2019-09-06",17.2082,17.5596,16.9992,17.3506,16633016.0],["2019-09-09",17.3506,17.626,17.1037,17.5975,18705404.0],["2019-09-10",17.5975,17.8065,17.1037,17.2557,14211979.0],["2019-09-11",17.2557,17.5121,17.0277,17.0562,11053439.0],["2019-09-12",17.0562,17.2652,16.8093,17.1227,8392667.0],["2019-09-16",17.1227,17.2082,16.9233,17.0277,7983562.0],["2019-09-17",17.0277,17.1227,16.4769,16.6289,11448536.0],["2019-09-18",16.6289,16.7523,16.2965,16.5529,8175357.0],["2019-09-19",16.5529,16.8853,16.5434,16.8663,9321644.0],["2019-09-20",16.8663,16.9898,16.6194,16.8283,8169183.0],["2019-09-23",16.8283,16.8473,16.2395,16.5624,9261008.0],["2019-09-24",16.5624,18.2148,16.5434,17.8065,40226828.0],["2019-09-25",17.8065,17.9964,16.6859,16.8093,28070912.0],["2019-09-26",16.8093,16.9518,15.1284,15.2044,32919385.0],["2019-09-27",15.2044,15.5842,15.1189,15.4893,14498231.0],["2019-09-30",15.4893,15.6412,15.0144,15.0809,9511640.0],["2019-10-08",15.0809,15.5747,15.08089828491211,15.2233,9234020.0],["2019-10-09",15.2233,15.2518,14.8435,15.2233,8509857.0],["2019-10-10",15.2233,15.6507,15.1189,15.5747,10154966.0],["2019-10-11",15.5747,15.7457,15.3658,15.4228,10221965.0],["2019-10-14",15.4228,16.0971,15.422781944274902,15.9831,11892925.0],["2019-10-15",15.9831,15.983092308044434,15.5178,15.6317,8119690.0],["2019-10-16",15.6317,15.7267,15.2993,15.3753,6114314.0],["2019-10-17",15.3753,15.6982,15.375300407409668,15.5747,5525354.0],["2019-10-18",15.5747,15.7647,15.0809,15.2613,7786265.0],["2019-10-21",15.2613,15.261337280273438,14.4256,14.9669,8364498.0],["2019-10-22",14.9669,15.4798,14.9669,15.3753,7842340.0],["2019-10-23",15.3753,15.4798,15.0144,15.0999,5131980.0],["2019-10-24",15.0999,15.2234,14.9195,15.0904,4161630.0],["2019-10-25",15.0904,15.2518,14.8625,15.1664,4406040.0],["2019-10-28",15.1664,15.612717628479004,15.166370391845703,15.6127,9198714.0],["2019-10-29",15.6127,15.8691,15.2898,15.5747,10612684.0],["2019-10-30",15.5747,15.8786,15.2518,15.5178,8505043.0],["2019-10-31",15.5178,15.8311,15.4323,15.5747,8169212.0],["2019-11-01",15.5747,15.8406,15.3848,15.4893,8294341.0],["2019-11-04",15.4893,16.0971,15.4418,16.0021,14266522.0],["2019-11-05",16.0021,16.306,15.8406,16.0876,9217780.0],["2019-11-06",16.0876,16.4105,15.9831,15.9926,7970690.0],["2019-11-07",15.9926,16.1065,15.7742,15.9831,9220454.0],["2019-11-08",15.9831,16.1066,15.8122,15.8501,5804524.0],["2019-11-11",15.8501,15.850138664245605,14.6156,14.8435,12953351.0],["2019-11-12",14.8435,14.8625,14.0552,14.3496,9469025.0],["2019-11-13",14.3496,14.853,14.2737,14.7105,7067218.0],["2019-11-14",14.7105,15.1379,14.663,14.9954,6162468.0],["2019-11-15",14.9954,15.1284,14.5871,14.6251,6145436.0],["2019-11-18",14.6251,14.815,14.4636,14.5776,4308800.0],["2019-11-19",14.5776,14.758008003234863,14.4731,14.758,4143859.0],["2019-11-20",14.758,14.834,14.4446,14.5111,4523681.0],["2019-11-21",14.5111,14.6156,14.3307,14.4351,3618013.0],["2019-11-22",14.4351,14.6345,14.2072,14.3022,4596324.0],["2019-11-25",14.3022,14.3022,13.8463,14.0742,4326632.0],["2019-11-26",14.0742,14.3212,13.8748,13.9413,5178567.0],["2019-11-27",13.9413,14.1787,13.7798,14.1217,4449597.0],["2019-11-28",14.1217,14.1882,13.9888,14.0552,2857864.0],["2019-11-29",14.0552,14.5111,13.9888,14.4256,5867519.0],["2019-12-02",14.4256,14.91,14.2642,14.834,7596209.0],["2019-12-03",14.834,15.0429,14.5776,14.9764,7236797.0],["2019-12-04",14.9764,14.976433753967285,14.72,14.8055,5204017.0],["2019-12-05",14.8055,15.1854,14.7675,15.0239,8047546.0],["2019-12-06",15.0239,15.1189,14.7865,15.0904,6184877.0],["2019-12-09",15.0904,15.5272,15.0334,15.3753,9668630.0],["2019-12-10",15.3753,15.5557,15.1094,15.4893,7867778.0],["2019-12-11",15.4893,15.5842,15.2613,15.3278,6376570.0],["2019-12-12",15.3278,15.8311,15.2708,15.6032,9613978.0],["2019-12-13",15.6032,16.0971,15.5462,15.9546,14351411.0],["2019-12-16",15.9546,16.3725,15.9546,16.1255,12274665.0],["2019-12-17",16.1255,16.12554359436035,15.8786,15.9071,13668983.0],["2019-12-18",15.9071,16.0401,15.7647,15.9356,9757157.0],["2019-12-19",15.9356,16.0971,15.8406,15.9261,6593816.0],["2019-12-20",15.9261,15.9451,15.5272,15.5272,7912628.0],["2019-12-23",15.5272,15.6412,14.9574,15.0049,10722104.0],["2019-12-24",15.0049,15.1094,14.8055,15.0619,7321289.0],["2019-12-25",15.0619,16.12554359436035,14.9574,16.1255,20142893.0],["2019-12-26",16.1255,16.5529,15.8216,16.4769,18231966.0],["2019-12-27",16.4769,16.7808,16.249,16.3345,15651926.0],["2019-12-30",16.3345,16.8283,16.0591,16.8093,15560547.0],["2019-12-31",16.8093,16.809314727783203,15.8786,16.287,23181415.0],["2020-01-02",16.287,16.9423,16.1445,16.6954,18310205.0],["2020-01-03",16.6954,17.4266,16.6669,17.2177,19630141.0],["2020-01-06",17.2177,18.1389,16.7428,17.5881,29453501.0],["2020-01-07",17.5881,17.816,17.2367,17.7115,18126799.0],["2020-01-08",17.7115,17.8255,17.3316,17.5881,16796380.0],["2020-01-09",17.5881,17.8065,17.4266,17.6545,11672809.0],["2020-01-10",17.6545,18.7467,17.645,18.1579,22447101.0],["2020-01-13",18.1579,18.7467,17.9679,18.6707,15873953.0],["2020-01-14",18.6707,18.9176,18.2528,18.3763,11124765.0],["2020-01-15",18.3763,18.5852,18.0439,18.4238,9773775.0],["2020-01-16",18.4238,18.6897,18.1484,18.2243,10701480.0],["2020-01-17",18.2243,18.5757,18.2053,18.2908,9251545.0],["2020-01-20",18.2908,19.0316,18.1389,18.8131,14261874.0],["2020-01-21",18.8131,18.8416,18.1674,18.3763,13491829.0],["2020-01-22",18.3763,19.136,17.721,19.0885,14889860.0],["2020-01-23",19.0885,19.088544845581055,17.2177,18.1009,19171496.0],["2020-02-03",18.1009,18.100875854492188,16.2395,16.2395,4483300.0],["2020-02-04",16.2395,17.0657,15.8027,16.9613,14560797.0],["2020-02-05",16.9613,17.4646,16.6764,16.8283,14314997.0],["2020-02-06",16.8283,18.509241104125977,16.5814,18.5092,25883376.0],["2020-02-07",18.5092,19.9338,18.1958,19.7438,29746250.0],["2020-02-10",19.7438,20.7315,19.3545,20.6175,26330010.0],["2020-02-11",20.6175,20.8265,19.8483,20.0097,18400062.0],["2020-02-12",20.0097,22.0136,19.7628,22.0136,27652941.0],["2020-02-13",22.0136,22.6308,21.0449,21.6147,27863162.0],["2020-02-14",21.6147,22.5264,21.0639,21.3203,25158968.0],["2020-02-17",21.3203,23.0012,21.2348,22.7163,26555980.0],["2020-02-18",22.7163,24.986,22.4409,24.5492,41265236.0],["2020-02-19",24.5492,25.1285,23.552,23.9224,31108161.0],["2020-02-20",23.9224,24.1598,23.0867,24.0459,25976724.0],["2020-02-21",24.0459,25.3849,23.9794,24.4542,27043226.0],["2020-02-24",24.4542,25.4799,24.2928,25.4324,25080505.0],["2020-02-25",25.4324,25.432395935058594,22.8873,24.7011,31612784.0],["2020-02-26",24.7011,26.0402,23.8654,24.8911,36885976.0],["2020-02-27",24.8911,25.252,22.4029,23.8369,28052623.0],["2020-02-28",23.8369,23.836936950683594,22.232,22.2985,21039942.0],["2020-03-02",22.2985,24.2928,22.298458099365234,23.742,21170802.0],["2020-03-03",23.742,25.7458,23.741968154907227,24.8816,25591671.0],["2020-03-04",24.8816,24.9766,23.0582,23.8844,22468668.0],["2020-03-05",23.8844,24.4922,23.1247,23.514,17795942.0],["2020-03-06",23.514,23.514047622680664,22.7733,22.8398,11345479.0],["2020-03-09",22.8398,22.839773178100586,21.1778,21.1778,16688210.0],["2020-03-10",21.1778,22.5644,20.9879,22.4979,18480312.0],["2020-03-11",22.4979,23.4856,22.2225,22.2605,20203551.0],["2020-03-12",22.2605,22.4884,21.6052,22.1275,11538334.0],["2020-03-13",22.1275,22.7353,20.7505,22.5549,17223388.0],["2020-03-16",22.5549,22.7733,20.3231,20.5605,18469159.0],["2020-03-17",20.5605,21.3678,20.0572,20.817,11866325.0],["2020-03-18",20.817,21.8141,20.5985,20.608,12748405.0],["2020-03-19",20.608,21.5292,20.5131,21.3963,14310491.0],["2020-03-20",21.3963,21.8046,20.4656,20.9119,15669820.0],["2020-03-23",20.9119,20.91192626953125,18.9556,19.231,15312585.0],["2020-03-24",19.231,19.9243,18.5377,19.25,15963466.0],["2020-03-25",19.25,19.8198,19.117,19.307,11287995.0],["2020-03-26",19.307,19.4589,18.7467,18.9461,9586830.0],["2020-03-27",18.9461,19.6489,18.6422,18.6517,9935318.0],["2020-03-30",18.6517,18.651691436767578,17.4646,17.721,13615401.0],["2020-03-31",17.721,18.2908,17.664,17.854,8433480.0],["2020-04-01",17.854,18.6992,17.5596,18.1484,15768097.0],["2020-04-02",18.1484,19.0696,18.1104,18.9936,12578090.0],["2020-04-03",18.9936,18.993576049804688,18.1674,18.2623,10916945.0],["2020-04-07",18.2623,19.4209,18.262319564819336,19.1645,15150972.0],["2020-04-08",19.1645,19.6584,18.9556,19.25,11339584.0],["2020-04-09",19.25,19.5159,18.9936,19.2405,7687330.0],["2020-04-10",19.2405,19.3639,18.3573,18.4807,8899311.0],["2020-04-13",18.4807,18.7752,18.0439,18.7087,7034100.0],["2020-04-14",18.7087,19.2405,18.70867347717285,19.193,10013014.0],["2020-04-15",19.193,19.5539,18.9271,19.0316,12826286.0],["2020-04-16",19.0316,19.6678,18.6422,19.5064,12305786.0],["2020-04-17",19.5064,20.3231,19.506399154663086,19.6583,13515801.0],["2020-04-20",19.6583,20.5321,19.658349990844727,20.1237,12212213.0],["2020-04-21",20.1237,20.2946,19.7628,19.9717,10189832.0],["2020-04-22",19.9717,20.0572,19.4399,19.6014,12455477.0],["2020-04-23",19.6014,19.7153,19.098,19.1645,10072306.0],["2020-04-24",19.1645,19.3545,18.2908,18.3953,11773566.0],["2020-04-27",18.3953,18.4902,17.7115,17.816,12705865.0],["2020-04-28",17.816,17.835,16.4864,17.2842,13442815.0],["2020-04-29",17.2842,18.9746,17.284154891967773,18.5092,19611126.0],["2020-04-30",18.5092,19.4684,18.4143,19.307,19883243.0],["2020-05-06",19.307,20.1047,19.0601,19.9622,18103378.0],["2020-05-07",19.9622,20.2282,19.6394,19.8103,17221798.0],["2020-05-08",19.8103,20.4941,19.810298919677734,20.1047,18648185.0],["2020-05-11",20.1047,20.4086,19.8958,20.0477,15181172.0],["2020-05-12",20.0477,20.1997,19.6204,20.1712,13938085.0],["2020-05-13",20.1712,20.3706,19.8198,20.0097,14681392.0],["2020-05-14",20.0097,20.2187,19.7628,20.1142,14443739.0],["2020-05-15",20.1142,21.6052,20.0477,21.2443,35932470.0],["2020-05-18",21.2443,21.6337,20.6175,20.7315,26666883.0],["2020-05-19",20.7315,22.2605,20.731487274169922,22.232,32171331.0],["2020-05-20",22.232,22.232,21.3108,21.6052,28442217.0],["2020-05-21",21.6052,22.0895,20.9404,20.9594,23554792.0],["2020-05-22",20.9594,21.1778,20.0857,20.3136,21963408.0],["2020-05-25",20.3136,20.3231,19.7248,20.0572,14293165.0],["2020-05-26",20.0572,20.798,20.057212829589844,20.7315,15964632.0],["2020-05-27",20.7315,20.7315,19.8483,19.8768,16192008.0],["2020-05-28",19.8768,20.0572,19.2025,19.8103,13976308.0],["2020-05-29",19.8103,20.2187,19.4779,19.7818,11237511.0],["2020-06-01",19.7818,21.0639,19.78180694580078,21.0069,18271968.0],["2020-06-02",21.0069,21.3013,20.817,21.0354,15589283.0],["2020-06-03",21.0354,21.3203,20.779,20.8455,15414239.0],["2020-06-04",20.8455,21.0164,20.5605,20.5985,11996311.0],["2020-06-05",20.5985,20.94041633605957,20.5321,20.9404,12069544.0],["2020-06-08",20.9404,21.1493,20.3516,20.3991,16686093.0],["2020-06-09",20.3991,20.589,20.3136,20.4371,9155157.0],["2020-06-10",20.4371,20.437088012695312,19.9907,20.2566,9843246.0],["2020-06-11",20.2566,20.5985,20.0002,20.0477,11919152.0],["2020-06-12",20.0477,20.047719955444336,19.5444,19.8198,11314902.0],["2020-06-15",19.8198,19.8293,19.326,19.3829,13170201.0],["2020-06-16",19.3829,20.1332,19.38294219970703,20.0857,11572045.0],["2020-06-17",20.0857,20.2661,19.7723,19.9907,11053455.0],["2020-06-18",19.9907,20.4941,19.7438,20.4181,14807416.0],["2020-06-19",20.4181,20.646,20.1997,20.5036,12490876.0],["2020-06-22",20.5036,21.0639,20.50356674194336,20.7695,15290692.0],["2020-06-23",20.7695,21.0164,20.4941,20.7885,11018502.0],["2020-06-24",20.7885,21.4153,20.6935,21.2158,18671388.0],["2020-06-29",21.2158,21.4342,20.779,21.0734,15446855.0],["2020-06-30",21.0734,21.5482,21.07337188720703,21.3488,17837414.0],["2020-07-01",21.3488,21.4437,20.798,21.0544,15810755.0],["2020-07-02",21.0544,21.9091,21.0354,21.5482,26229710.0],["2020-07-03",21.5482,22.9632,21.5482120513916,22.7068,34217818.0],["2020-07-06",22.7068,23.8179,22.6118,23.78,33088315.0],["2020-07-07",23.78,24.1511,23.3613,23.4279,37277436.0],["2020-07-08",23.4279,24.2367,23.228,24.0559,26051584.0],["2020-07-09",24.0559,26.3112,24.0274,25.7402,38633380.0],["2020-07-10",25.7402,27.9955,25.2835,26.8631,44308109.0],["2020-07-13",26.8631,27.1485,26.1113,27.1295,30769572.0],["2020-07-14",27.1295,27.129514694213867,24.9314,25.8639,32136130.0],["2020-07-15",25.8639,26.0257,24.5222,24.8933,23937428.0],["2020-07-16",24.8933,25.626,23.8466,24.1225,24154232.0],["2020-07-17",24.1225,25.5784,24.122526168823242,25.0075,25712503.0],["2020-07-20",25.0075,27.510143280029297,25.007492065429688,27.5101,41062700.0],["2020-07-21",27.5101,29.6512,27.510143280029297,28.2238,61107700.0],["2020-07-22",28.2238,29.8605,27.3293,28.9375,45113970.0],["2020-07-23",28.9375,29.9747,28.2238,29.4799,36328475.0],["2020-07-24",29.4799,29.47991180419922,27.0058,27.0248,38547547.0],["2020-07-27",27.0248,29.803449630737305,27.024837493896484,29.8034,36237890.0],["2020-07-28",29.8034,31.4497,29.7844,30.9168,44365946.0],["2020-07-29",30.9168,34.009429931640625,30.916799545288086,34.0094,16133976.0],["2020-07-30",34.0094,37.4066,34.009429931640625,35.9697,53624120.0],["2020-07-31",35.9697,35.96968078613281,33.9523,35.1799,36668632.0],["2020-08-03",35.1799,38.6341,35.17987060546875,37.5208,36113289.0],["2020-08-04",37.5208,37.52075958251953,34.7517,36.0648,32961931.0],["2020-08-05",36.0648,39.6333,36.064842224121094,39.6333,35513748.0],["2020-08-06",39.6333,43.2493,37.8253,41.7553,38815615.0],["2020-08-07",41.7553,45.951744079589844,40.5658,45.9517,31536702.0],["2020-08-10",45.9517,49.7676,42.9923,43.9058,36121162.0],["2020-08-11",43.9058,48.3212,43.90584945678711,48.3212,36298709.0],["2020-08-12",48.3212,48.32117462158203,43.487159729003906,43.4872,12087804.0],["2020-08-13",43.4872,45.0097,42.1549,42.7069,31440668.0],["2020-08-14",42.7069,45.6282,41.9932,44.7432,21655788.0],["2020-08-17",44.7432,45.0477,43.3159,44.2199,23583832.0],["2020-08-18",44.2199,45.8185,41.9646,42.5736,29760227.0],["2020-08-19",42.5736,43.6204,41.1082,41.2319,20455194.0],["2020-08-20",41.2319,41.6601,39.9663,40.5658,17048576.0],["2020-08-21",40.5658,43.3254,40.2137,40.6324,16380375.0],["2020-08-24",40.6324,41.3937,39.9758,40.7656,12051825.0],["2020-08-25",40.7656,41.2509,38.4533,39.0052,19488843.0],["2020-08-26",39.0052,39.5476,37.7777,38.0251,14638366.0],["2020-08-27",38.0251,41.8314094543457,38.02509307861328,41.8314,18903956.0],["2020-08-28",41.8314,43.392,40.6324,42.6688,30373371.0],["2020-08-31",42.6688,43.4586,41.6792,42.7544,16832044.0],["2020-09-01",42.7544,44.3436,42.6783,43.1731,17943524.0],["2020-09-02",43.1731,43.2017,41.4984,42.1169,13791928.0],["2020-09-03",42.1169,42.4024,40.9179,41.3366,7927445.0],["2020-09-04",41.3366,41.336585998535156,40.0139,40.8893,7228842.0],["2020-09-07",40.8893,42.0598,39.6333,39.8902,9602012.0],["2020-09-08",39.8902,40.2518,38.0441,39.0528,10622394.0],["2020-09-09",39.0528,39.0718,36.8071,38.0441,10306371.0],["2020-09-10",38.0441,39.3573,37.5398,37.6825,10230962.0],["2020-09-11",37.6825,38.4818,37.083,37.5874,10440491.0],["2020-09-14",37.5874,38.6912,36.7785,37.2829,10433359.0],["2020-09-15",37.2829,38.9196,37.0164,38.3772,10525401.0],["2020-09-16",38.3772,38.8815,37.7872,38.4438,8682875.0],["2020-09-17",38.4438,41.2985,37.8728,40.661,13722303.0],["2020-09-18",40.661,43.9725,40.109,43.6965,20464407.0],["2020-09-21",43.6965,45.5806,43.2493,44.7432,17893945.0],["2020-09-22",44.7432,45.0477,43.7821,44.3626,10645069.0],["2020-09-23",44.3626,45.3522,43.7726,44.8289,9825366.0],["2020-09-24",44.8289,45.1715,43.7441,43.7821,7931077.0],["2020-09-25",43.7821,45.5806,39.9663,40.3089,18819525.0],["2020-09-28",40.3089,42.8115,40.30888366699219,41.4222,12576666.0],["2020-09-29",41.4222,45.3522,41.4222297668457,44.9145,16569992.0],["2020-09-30",44.9145,45.0573,41.8695,42.7925,16645684.0],["2020-10-09",42.7925,43.8678,41.8504,43.116,13173052.0],["2020-10-12",43.116,46.9414,43.0114,46.4466,17588241.0],["2020-10-13",46.4466,47.0746,45.5045,46.8177,11419304.0],["2020-10-14",46.8177,47.1983,45.6948,46.3514,7237906.0],["2020-10-15",46.3514,46.8177,45.2952,45.7424,6667420.0],["2020-10-16",45.7424,49.5392,44.7242,46.3704,17742114.0],["2020-10-19",46.3704,46.989,44.2389,44.4007,10983283.0],["2020-10-20",44.4007,44.7052,42.2882,43.8963,12681350.0],["2020-10-21",43.8963,43.89633560180664,41.8219,42.3833,11531145.0],["2020-10-22",42.3833,42.4214,41.4413,41.8314,5327672.0],["2020-10-23",41.8314,43.0589,40.7371,40.9845,7038626.0],["2020-10-26",40.9845,41.9171,39.0718,41.8314,8847149.0],["2020-10-27",41.8314,42.5165,40.5468,42.1645,8334021.0],["2020-10-28",42.1645,42.7259,41.7458,42.1549,5917027.0],["2020-10-29",42.1549,42.7069,40.4136,41.1463,11212153.0],["2020-10-30",41.1463,41.9075,39.4334,39.7379,9634516.0],["2020-11-02",39.7379,40.1566,38.8244,39.1289,8606642.0],["2020-11-03",39.1289,40.6134,39.1289176940918,40.4421,9558327.0],["2020-11-04",40.4421,41.3271,39.3573,41.1272,8666018.0],["2020-11-05",41.1272,41.7648,40.1757,40.7181,7768070.0],["2020-11-06",40.7181,40.9179,39.2812,39.9663,7525860.0],["2020-11-09",39.9663,42.9923,39.6428,42.1549,14730977.0],["2020-11-10",42.1549,42.488,39.9187,40.071,9103052.0],["2020-11-11",40.071,40.07098388671875,37.5969,37.8728,10796602.0],["2020-11-12",37.8728,38.7197,37.6445,37.968,5188022.0],["2020-11-13",37.968,38.6912,37.2258,38.2915,5714656.0],["2020-11-16",38.2915,38.7102,37.4732,38.1012,7291674.0],["2020-11-17",38.1012,39.4905,37.8824,38.3486,9909781.0],["2020-11-18",38.3486,38.7388,37.3685,38.5675,7310942.0],["2020-11-19",38.5675,41.565,37.9965,41.3937,16513760.0],["2020-11-20",41.3937,43.4871,41.1558,42.0122,11793512.0],["2020-11-23",42.0122,42.3453,40.7466,41.6316,9350268.0],["2020-11-24",41.6316,43.7536,41.1082,43.3254,15232521.0],["2020-11-25",43.3254,43.325382232666016,40.7371,40.8037,9400712.0],["2020-11-26",40.8037,41.47932052612305,40.2898,41.4793,6849790.0],["2020-11-27",41.4793,43.2493,41.0416,42.3357,9190446.0],["2020-11-30",42.3357,44.2104,41.3461,44.0105,12099132.0],["2020-12-01",44.0105,44.4387,43.2588,44.0962,8842429.0],["2020-12-02",44.0962,44.6195,43.5347,44.2484,6244282.0],["2020-12-03",44.2484,44.3341,43.1351,43.5823,5323404.0],["2020-12-04",43.5823,44.0676,42.6117,43.1065,5805900.0],["2020-12-07",43.1065,45.1714,43.1065,44.3912,9873693.0],["2020-12-08",44.3912,44.61,42.5832,42.6212,8593214.0],["2020-12-09",42.6212,43.2302,41.4317,41.4793,6722695.0],["2020-12-10",41.4793,41.8504,40.2994,40.8418,7791323.0],["2020-12-11",40.8418,41.4317,38.1583,39.1099,12917347.0],["2020-12-14",39.1099,41.7458,38.6531,41.603,9903530.0],["2020-12-15",41.603,44.0771,41.1177,42.8972,9389071.0],["2020-12-16",42.8972,44.0486,42.0693,43.0114,6520879.0],["2020-12-17",43.0114,43.6584,41.308,42.7735,6414897.0],["2020-12-18",42.7735,43.4872,41.7933,42.1074,7847721.0],["2020-12-21",42.1074,46.3229,41.4888,46.3229,19099005.0],["2020-12-22",46.3229,49.0349,46.32285690307617,47.9215,25906715.0],["2020-12-23",47.9215,50.919,46.6559,50.5288,21575894.0],["2020-12-24",50.5288,55.5817,50.52883529663086,52.8221,22934920.0],["2020-12-25",52.8221,56.2383,52.1465,54.24,17465530.0],["2020-12-28",54.24,56.9996,53.3455,54.9822,13372778.0],["2020-12-29",54.9822,55.5722,52.1465,53.2028,16464364.0],["2020-12-30",53.2028,55.3058,53.0125,54.0782,13016958.0],["2020-12-31",54.0782,56.1622,53.1457,56.0004,14769794.0],["2021-01-04",56.0004,60.6536,56.00041580200195,59.35,18090890.0],["2021-01-05",59.35,59.5688,53.7642,55.9528,21694927.0],["2021-01-06",55.9528,57.9321,54.9061,57.0852,11163728.0],["2021-01-07",57.0852,57.5705,53.2884,56.8093,14352949.0],["2021-01-08",56.8093,57.9321,54.2495,56.3525,10638594.0],["2021-01-11",56.3525,58.0463,54.1829,55.3058,11250632.0],["2021-01-12",55.3058,57.7989,54.24,56.6189,10058156.0],["2021-01-13",56.6189,56.61894607543945,50.957,53.2599,20131601.0],["2021-01-14",53.2599,53.7642,51.3757,51.7564,11808895.0],["2021-01-15",51.7564,51.7944,49.0253,51.0998,10797662.0],["2021-01-18",51.0998,56.2098,50.5479,56.2098,15746457.0],["2021-01-19",56.2098,58.4555,54.2971,54.6206,16244834.0],["2021-01-20",54.6206,58.2652,53.5739,57.9226,10839223.0],["2021-01-21",57.9226,59.0835,56.8854,58.0749,9797382.0],["2021-01-22",58.0749,58.5221,55.4485,57.6086,10164590.0],["2021-01-25",57.6086,60.5775,56.1432,59.3309,13220160.0],["2021-01-26",59.3309,59.5498,53.669,54.3352,13060155.0],["2021-01-27",54.3352,57.5705,54.1448,56.9044,12057435.0],["2021-01-28",56.9044,62.5949,56.9044189453125,62.5949,7738205.0],["2021-01-29",62.5949,65.3544,58.6077,59.5688,32974871.0],["2021-02-01",59.5688,61.3768,56.2573,58.5126,17532749.0],["2021-02-02",58.5126,61.8431,57.3612,61.0723,12456867.0],["2021-02-03",61.0723,62.3284,56.971,56.971,11173870.0],["2021-02-04",56.971,58.5126,55.1916,57.1899,10562190.0],["2021-02-05",57.1899,58.0273,53.3741,53.5549,9486884.0],["2021-02-08",53.5549,55.5056,52.9078,54.4113,7227827.0],["2021-02-09",54.4113,59.85430908203125,53.2979,59.8543,11433996.0],["2021-02-10",59.8543,61.2722,59.5403,60.1493,12858470.0],["2021-02-18",60.1493,61.7575,58.3318,58.3794,8565806.0],["2021-02-19",58.3794,58.7981,56.5238,58.3794,8545223.0],["2021-02-22",58.3794,58.37936019897461,55.4104,55.4771,10594338.0],["2021-02-23",55.4771,57.6086,54.5064,56.6475,7883884.0],["2021-02-24",56.6475,59.3595,54.24,54.6206,9690745.0],["2021-02-25",54.6206,58.9503,54.3351,57.542,12446730.0],["2021-02-26",57.542,57.54197311401367,53.2884,53.5263,10393379.0],["2021-03-01",53.5263,55.3248,53.4883,55.2011,6427334.0],["2021-03-02",55.2011,56.6094,53.5739,54.6968,7119183.0],["2021-03-03",54.6968,55.0488,53.1552,54.7158,6836504.0],["2021-03-04",54.7158,54.715782165527344,51.9562,53.3836,6870073.0],["2021-03-05",53.3836,53.38357925415039,50.6335,51.7183,7791651.0],["2021-03-08",51.7183,53.6786,47.636,47.8264,11671543.0],["2021-03-09",47.8264,48.7875,44.9526,46.4085,10021719.0],["2021-03-10",46.4085,47.5789,45.2761,45.3903,7945495.0],["2021-03-11",45.3903,47.0651,45.0573,46.4561,7113664.0],["2021-03-12",46.4561,47.4743,46.2658,47.2935,5233511.0],["2021-03-15",47.2935,47.29347610473633,45.5806,45.8471,4709391.0],["2021-03-16",45.8471,46.1991,44.1533,45.3522,4701678.0],["2021-03-17",45.3522,47.2364,45.0763,46.6274,5739662.0],["2021-03-18",46.6274,47.893,46.2372,46.8177,4139448.0],["2021-03-19",46.8177,47.5789,45.2856,46.8653,7271036.0],["2021-03-22",46.8653,48.3878,46.3895,48.1975,6072850.0],["2021-03-23",48.1975,50.7096,48.197471618652344,49.7676,9545812.0],["2021-03-24",49.7676,50.034,48.5305,49.2918,6107723.0],["2021-03-25",49.2918,49.6819,48.8636,49.5677,3456452.0],["2021-03-26",49.5677,50.9095,49.0158,50.9095,6299540.0],["2021-03-29",50.9095,53.0125,50.90946960449219,52.7175,10361211.0],["2021-03-30",52.7175,53.7166,51.7754,53.6215,6933883.0],["2021-03-31",53.6215,53.62146759033203,51.5375,51.9562,4620196.0],["2021-04-01",51.9562,53.2694,51.5756,51.6802,3190816.0],["2021-04-02",51.6802,53.1742,51.3948,52.4415,4278719.0],["2021-04-06",52.4415,53.4882,51.8135,52.3749,4522269.0],["2021-04-07",52.3749,52.3749,50.4622,51.4614,3443845.0],["2021-04-08",51.4614,52.0133,50.7192,51.6707,3505368.0],["2021-04-09",51.6707,55.9148,51.67073440551758,53.6881,15122011.0],["2021-04-12",53.6881,53.68807601928711,48.32117462158203,48.3212,14060847.0],["2021-04-13",48.3212,49.6058,46.5132,48.54,9463780.0],["2021-04-14",48.54,51.7373,48.3212,51.2425,6965067.0],["2021-04-15",51.2425,51.242523193359375,49.092,49.7105,4582752.0],["2021-04-16",49.7105,49.8627,48.0547,48.8636,5262094.0],["2021-04-19",48.8636,50.329,48.245,49.6344,5252189.0],["2021-04-20",49.6344,50.6716,49.0158,49.7771,3617847.0],["2021-04-21",49.7771,50.2434,48.816,49.0063,3974467.0],["2021-04-22",49.0063,49.425,47.3506,47.5789,10704334.0],["2021-04-23",47.5789,48.2736,46.7416,47.2173,6924085.0],["2021-04-26",47.2173,48.7208,46.8082,46.9128,5811142.0],["2021-04-27",46.9128,48.0072,46.6749,46.989,4200295.0],["2021-04-28",46.989,47.8264,46.6274,47.2078,6312271.0],["2021-04-29",47.2078,48.1118,47.2078,47.4077,5452545.0],["2021-04-30",47.4077,47.7407,44.9145,46.0279,13231378.0],["2021-05-06",46.0279,46.9128,45.5426,46.0564,7815859.0],["2021-05-07",46.0564,46.9414,44.8669,45.1144,5474117.0],["2021-05-10",45.1144,45.5426,43.6109,44.2104,5869642.0],["2021-05-11",44.2104,45.6663,43.3064,45.3618,6880347.0],["2021-05-12",45.3618,45.476,44.1152,44.8574,3375312.0],["2021-05-13",44.8574,45.0668,43.8773,44.2484,4001343.0],["2021-05-14",44.2484,47.0365,44.0676,46.8843,8726204.0],["2021-05-17",46.8843,48.7779,46.8842887878418,47.2935,9529714.0],["2021-05-18",47.2935,48.816,46.2467,47.9215,5308022.0],["2021-05-19",47.9215,48.4829,47.3601,47.5789,3292674.0],["2021-05-20",47.5789,48.816,47.1032,48.4449,5343110.0],["2021-05-21",48.4449,49.0063,47.2269,48.5591,5146259.0],["2021-05-24",48.5591,49.8247,47.8073,49.7105,7113793.0],["2021-05-25",49.7105,51.9372,49.5392,51.3662,9887387.0],["2021-05-26",51.3662,52.3368,50.0721,50.3385,7486246.0],["2021-05-27",50.3385,50.605,49.5963,50.1292,5825753.0],["2021-05-28",50.1292,51.1188,49.6819,50.6621,6185169.0],["2021-05-31",50.6621,54.221,50.3385,54.221,11217982.0],["2021-06-01",54.221,54.6301,53.1552,53.7166,9667613.0],["2021-06-02",53.7166,54.221,52.432,52.9839,4633665.0],["2021-06-03",52.9839,52.98391342163086,51.509,51.5375,4306215.0],["2021-06-04",51.5375,53.4407,50.9285,53.1742,6328003.0],["2021-06-07",53.1742,56.5048,53.1552,53.65,11629332.0],["2021-06-08",53.65,53.7071,51.6232,52.5557,7369752.0],["2021-06-09",52.5557,54.9727,52.555702209472656,54.4018,8421947.0],["2021-06-10",54.4018,54.8014,53.669,54.1924,6580118.0],["2021-06-11",54.1924,54.4208,50.1482,50.9095,17059844.0],["2021-06-15",50.9095,51.547,50.2243,50.5574,7393572.0],["2021-06-16",50.5574,51.3377,49.6819,49.9769,5590194.0],["2021-06-17",49.9769,51.6707,49.97692108154297,51.6232,6549813.0],["2021-06-18",51.6232,54.8395,51.2711,54.0687,11376721.0],["2021-06-21",54.0687,58.3889,53.4787,58.0463,15990573.0],["2021-06-22",58.0463,60.1969,57.2089,57.7133,15259304.0],["2021-06-23",57.7133,58.8076,56.7902,57.4183,10240610.0],["2021-06-24",57.4183,57.6466,55.477,55.9148,7855978.0],["2021-06-25",55.9148,56.7617,54.9632,56.5143,7083486.0],["2021-06-28",56.5143,57.3802,55.5722,56.8854,8531396.0],["2021-06-29",56.8854,57.285,54.0782,55.7625,10012124.0],["2021-06-30",55.7625,58.3413,55.6198,58.1129,9433079.0],["2021-07-01",58.1129,58.189,56.1527,56.324,6181767.0],["2021-07-02",56.324,56.5523,54.4684,55.2962,7131973.0],["2021-07-05",55.2962,56.1907,54.5255,55.0964,6833449.0],["2021-07-06",55.0964,56.029,53.1742,54.3827,10948767.0],["2021-07-07",54.3827,59.8258,53.7737,59.369,17933201.0],["2021-07-08",59.369,63.28,58.6744,62.4141,20210112.0],["2021-07-09",62.4141,62.41405487060547,59.1692,59.6259,13095132.0],["2021-07-12",59.6259,62.5663,58.8742,62.1381,12776514.0],["2021-07-13",62.1381,62.13810348510742,58.2461,58.8742,13586956.0],["2021-07-14",58.8742,64.7597,56.5181,64.7597,28284978.0],["2021-07-15",64.7597,66.0856,60.7915,63.7772,24812004.0],["2021-07-16",63.7772,70.1587,63.777183532714844,69.6341,24632656.0],["2021-07-19",69.6341,75.8344,69.63407897949219,71.0649,23583959.0],["2021-07-20",71.0649,76.8836,70.111,74.6611,16368330.0],["2021-07-21",74.6611,76.7883,73.526,74.9854,12538812.0],["2021-07-22",74.9854,76.1206,73.4783,76.0252,10077981.0],["2021-07-23",76.0252,76.1205,73.4496,75.3574,12172650.0],["2021-07-26",75.3574,82.8932,75.357421875,79.6976,22984597.0],["2021-07-27",79.6976,82.2922,74.6039,75.4528,18362103.0],["2021-07-28",75.4528,78.8773,71.7326,76.3113,14280903.0],["2021-07-29",76.3113,81.2811,76.31131744384766,79.8407,14310647.0],["2021-07-30",79.8407,79.898,75.6054,78.2477,11454148.0],["2021-08-02",78.2477,82.0061,77.3606,82.0061,12140109.0],["2021-08-03",82.0061,84.7819,79.669,80.5752,10374066.0],["2021-08-04",80.5752,84.8582,79.0585,84.5816,8434462.0],["2021-08-05",84.5816,90.2381,82.5879,89.1984,11917776.0],["2021-08-06",89.1984,92.9949,85.8502,89.2652,10059555.0],["2021-08-09",89.2652,91.3828,83.8184,85.173,13530850.0],["2021-08-10",85.173,89.2747,84.5434,87.758,11507653.0],["2021-08-11",87.758,91.173,85.8979,90.1046,8402121.0],["2021-08-12",90.1046,91.7453,86.6897,87.6626,9286232.0],["2021-08-13",87.6626,91.0966,85.0013,89.1221,7864966.0],["2021-08-16",89.1221,89.5513,84.3145,85.1825,9601812.0],["2021-08-17",85.1825,88.0728,83.4751,84.4194,8550746.0],["2021-08-18",84.4194,88.5211,83.2747,84.9154,8403044.0],["2021-08-19",84.9154,91.4591,83.8948,89.5704,11659913.0],["2021-08-20",89.5704,97.0585,88.6547,93.634,12783915.0],["2021-08-23",93.634,100.626,92.0505,97.5831,13706971.0],["2021-08-24",97.5831,98.785,87.8534,96.0855,21475478.0],["2021-08-25",96.0855,98.6992,93.4528,94.7119,8335067.0],["2021-08-26",94.7119,94.9122,90.8868,92.7087,8608099.0],["2021-08-27",92.7087,94.3876,89.7993,93.5768,6528536.0],["2021-08-30",93.5768,102.93444061279297,93.5767593383789,102.9344,12095304.0],["2021-08-31",102.9344,111.281,102.93444061279297,109.5354,15668421.0],["2021-09-01",109.5354,109.53536224365234,98.58468627929688,98.5847,12614841.0],["2021-09-02",98.5847,101.7611,96.343,99.5958,8590712.0],["2021-09-03",99.5958,99.59581756591797,89.6372,93.4432,15256405.0],["2021-09-06",93.4432,97.9647,91.0966,96.7723,8651350.0],["2021-09-07",96.7723,100.1491,96.77229309082031,97.7262,5931506.0],["2021-09-08",97.7262,97.72618103027344,93.0998,93.5768,9670150.0],["2021-09-09",93.5768,94.6165,87.7676,91.3637,14103682.0],["2021-09-10",91.3637,94.0346,89.2842,91.9551,7375920.0],["2021-09-13",91.9551,91.95514678955078,86.3844,88.9313,8441327.0],["2021-09-14",88.9313,90.6006,84.3526,86.2223,11292601.0],["2021-09-15",86.2223,88.2254,83.5704,87.1666,7900501.0],["2021-09-16",87.1666,87.3574,81.1285,84.324,12946507.0],["2021-09-17",84.324,85.173,80.6134,84.2572,7960017.0],["2021-09-22",84.2572,89.0839,81.8439,86.6706,8034873.0],["2021-09-23",86.6706,87.5386,83.7517,86.766,7450751.0],["2021-09-24",86.766,92.1078,85.4305,89.8852,9640884.0],["2021-09-27",89.8852,91.0966,84.7437,86.4226,10480798.0],["2021-09-28",86.4226,95.06483459472656,86.42256927490234,95.0648,12350727.0],["2021-09-29",95.0648,97.7548,90.3621,92.413,12004042.0],["2021-09-30",92.413,97.8693,91.1443,95.599,8706189.0],["2021-10-08",95.599,97.2969,87.9393,91.545,8918764.0],["2021-10-11",91.545,95.2461,89.2938,93.1475,6211849.0],["2021-10-12",93.1475,96.4384,91.545,94.3589,7281497.0],["2021-10-13",94.3589,98.3271,91.5831,97.2969,4919540.0],["2021-10-14",97.2969,103.4972,97.29694366455078,99.1952,10104798.0],["2021-10-15",99.1952,102.2476,97.0203,101.3128,8221002.0],["2021-10-18",101.3128,103.8788,96.8677,99.5195,6971756.0],["2021-10-19",99.5195,100.4448,96.82,99.4146,5739658.0],["2021-10-20",99.4146,103.0107,98.2222,100.6356,6042237.0],["2021-10-21",100.6356,100.998,96.9821,97.6785,4525544.0],["2021-10-22",97.6785,100.6165,97.67848205566406,100.1395,4784275.0],["2021-10-25",100.1395,102.8104,98.0982,101.2747,5146188.0],["2021-10-26",101.2747,101.27466583251953,99.24287414550781,99.2429,4853009.0],["2021-10-27",99.2429,105.758,99.24287414550781,102.3526,7480653.0],["2021-10-28",102.3526,104.7564,97.9456,98.1745,5224454.0],["2021-10-29",98.1745,99.6435,95.3892,98.8232,6386314.0],["2021-11-01",98.8232,106.6164,96.5911,104.7564,7178735.0],["2021-11-02",104.7564,109.2206,103.4972,105.5004,7497344.0],["2021-11-03",105.5004,105.8724,100.9694,104.413,5166016.0],["2021-11-04",104.413,108.7627,103.4018,108.6005,5920192.0],["2021-11-05",108.6005,109.7834,104.1268,105.9392,5070635.0],["2021-11-08",105.9392,107.9042,103.0298,106.7214,4761580.0],["2021-11-09",106.7214,111.281,105.1379,108.7246,5664744.0],["2021-11-10",108.7246,112.0727,107.9424,109.9169,4687877.0],["2021-11-11",109.9169,112.7309,107.0934,110.7754,4230756.0],["2021-11-12",110.7754,118.1585,109.9265,116.928,6390513.0],["2021-11-15",116.928,119.4272,113.4082,115.459,5040343.0],["2021-11-16",115.459,118.273,105.8724,106.6355,10234162.0],["2021-11-17",106.6355,110.3843,103.7834,109.5163,6517332.0],["2021-11-18",109.5163,113.0361,107.4177,111.5862,5063130.0],["2021-11-19",111.5862,112.0632,104.9281,107.3319,8822136.0],["2021-11-22",107.3319,109.6498,106.3589,108.7436,5879667.0],["2021-11-23",108.7436,112.5592,107.0076,107.4177,5200241.0],["2021-11-24",107.4177,108.0473,103.4018,103.6785,5901326.0],["2021-11-25",103.6785,105.9678,102.0664,102.82,6401852.0],["2021-11-26",102.82,105.2905,101.971,104.1649,3662090.0],["2021-11-29",104.1649,110.3176,102.8867,108.8009,6405291.0],["2021-11-30",108.8009,115.4495,108.80086517333984,115.4495,9800235.0],["2021-12-01",115.4495,115.4494857788086,107.5036,108.5529,7575872.0],["2021-12-02",108.5529,109.1729,106.4543,107.7897,4090820.0],["2021-12-03",107.7897,110.5751,106.3112,110.4702,4727942.0],["2021-12-06",110.4702,112.3684,108.4861,110.9471,3745814.0],["2021-12-07",110.9471,111.8915,105.3096,106.4638,4362662.0],["2021-12-08",106.4638,110.6514,106.46382904052734,110.1745,3969389.0],["2021-12-09",110.1745,112.7977,108.343,112.4352,5297904.0],["2021-12-10",112.4352,112.5592,108.343,110.0982,8331478.0],["2021-12-13",110.0982,110.6419,105.0044,107.3891,8644543.0],["2021-12-14",107.3891,111.0521,106.8359,109.6403,5633486.0],["2021-12-15",109.6403,110.3653,107.3128,108.2667,3720363.0],["2021-12-16",108.2667,112.0822,108.26669311523438,109.6975,3855061.0],["2021-12-17",109.6975,110.2699,106.378,106.8359,3225961.0],["2021-12-20",106.8359,107.3033,104.2413,104.6228,3713566.0],["2021-12-21",104.6228,106.626,102.3526,103.4972,2730596.0],["2021-12-22",103.4972,105.882,99.2047,104.0696,5623940.0],["2021-12-23",104.0696,111.8915,104.06956481933594,111.1474,8710456.0],["2021-12-24",111.1474,113.3986,110.2889,112.7118,5298733.0],["2021-12-27",112.7118,121.1442,112.71182250976562,117.6148,8272691.0],["2021-12-28",117.6148,119.1792,115.4209,119.0457,4156524.0],["2021-12-29",119.0457,121.0297,117.1093,118.4733,5054858.0],["2021-12-30",118.4733,121.0298,117.6053,119.9519,4267591.0],["2021-12-31",119.9519,121.0202,117.9105,118.5496,3194381.0],["2022-01-04",118.5496,118.874,110.6514,112.2253,5817268.0],["2022-01-05",112.2253,113.8088,107.4845,109.2587,6674866.0],["2022-01-06",109.2587,109.3827,105.882,107.5036,5364585.0],["2022-01-07",107.5036,115.2301,107.50357055664062,111.5767,6264967.0],["2022-01-10",111.5767,111.57669830322266,105.901,109.4304,4829957.0],["2022-01-11",109.4304,111.3001,105.2333,106.9026,5475724.0],["2022-01-12",106.9026,108.2571,105.6912,107.6467,3490124.0],["2022-01-13",107.6467,109.2206,103.6594,107.122,3974624.0],["2022-01-14",107.122,112.1586,106.6451,110.0886,5191353.0],["2022-01-17",110.0886,113.3223,108.7722,112.2063,4309750.0],["2022-01-18",112.2063,116.9089,110.2031,116.308,8371026.0],["2022-01-19",116.308,124.4447,114.2094,117.548,9297228.0],["2022-01-20",117.548,123.7006,117.54804992675781,119.2364,9094681.0],["2022-01-21",119.2364,119.23643493652344,112.2635,114.6578,6750789.0],["2022-01-24",114.6578,119.3032,109.6689,113.6276,7347759.0],["2022-01-25",113.6276,119.2364,112.4257,113.0552,6721813.0],["2022-01-26",113.0552,113.9614,109.0012,109.9169,5986938.0],["2022-01-27",109.9169,114.0854,109.0107,109.1633,4375886.0],["2022-01-28",109.1633,110.6705,104.4702,106.8931,5039130.0],["2022-02-07",106.8931,111.5862,103.4972,104.6133,5623703.0],["2022-02-08",104.6133,104.6801,98.8899,101.6181,6444801.0],["2022-02-09",101.6181,105.3669,98.4416,104.537,6281546.0],["2022-02-10",104.537,106.2254,102.2572,102.8486,3734730.0],["2022-02-11",102.8486,104.06,100.5783,102.6769,3575113.0],["2022-02-14",102.6769,105.6912,101.1888,103.0871,4183042.0],["2022-02-15",103.0871,105.882,101.7802,105.7293,3899112.0],["2022-02-16",105.7293,107.1983,104.6037,105.1093,2560076.0],["2022-02-17",105.1093,105.9773,101.9424,104.0886,4958253.0],["2022-02-18",104.0886,105.405,103.0489,104.8327,2255017.0],["2022-02-21",104.8327,106.3589,102.1332,102.8009,2826451.0],["2022-02-22",102.8009,103.6689,99.7294,102.2285,3677027.0],["2022-02-23",102.2285,110.9853,101.9901,109.8883,8690603.0],["2022-02-24",109.8883,111.3191,108.095,109.2397,5896932.0],["2022-02-25",109.2397,111.157,108.4193,109.5926,3945935.0],["2022-02-28",109.5926,112.9312,109.335,111.7675,6452140.0],["2022-03-01",111.7675,113.4177,110.0409,112.8167,4298674.0],["2022-03-02",112.8167,113.5131,110.8517,112.75,2711045.0],["2022-03-03",112.75,113.3223,108.5338,109.5544,4359717.0],["2022-03-04",109.5544,112.7118,108.2667,109.2206,3984804.0],["2022-03-07",109.2206,109.8025,106.5497,107.6467,3761128.0],["2022-03-08",107.6467,109.087,101.1697,101.9328,5136323.0],["2022-03-09",101.9328,103.1729,94.9504,100.1681,7709360.0],["2022-03-10",100.1681,106.8358,100.16814422607422,104.4797,6198303.0],["2022-03-11",104.4797,104.479736328125,98.6419,102.1809,4758476.0],["2022-03-14",102.1809,103.8311,99.6817,102.0664,4836060.0],["2022-03-15",102.0664,102.9249,97.2969,97.812,5088707.0],["2022-03-16",97.812,100.3685,94.3399,100.1014,7188934.0],["2022-03-17",100.1014,105.7675,100.10137939453125,103.3541,5401953.0],["2022-03-18",103.3541,104.16494750976562,93.0235,104.1649,13717132.0],["2022-03-21",104.1649,105.033,99.0902,104.0982,6638838.0],["2022-03-22",104.0982,105.882,103.1252,105.882,4279246.0],["2022-03-23",105.882,109.8883,104.1745,109.6975,4728150.0],["2022-03-24",109.6975,110.1745,108.0568,109.2301,2780471.0],["2022-03-25",109.2301,110.9853,107.1125,107.2174,3373785.0],["2022-03-28",107.2174,107.5513,103.6689,104.68,3242061.0],["2022-03-29",104.68,112.397,104.68004608154297,109.6975,4865446.0],["2022-03-30",109.6975,111.7961,109.1156,109.8692,3754914.0],["2022-03-31",109.8692,110.6514,105.3001,108.1713,3380072.0],["2022-04-01",108.1713,110.8231,107.0266,108.2476,3216575.0],["2022-04-06",108.2476,108.24761199951172,102.4956,104.8613,4369940.0],["2022-04-07",104.8613,107.3128,102.5529,104.9281,3219889.0],["2022-04-08",104.9281,107.7897,103.688,107.2842,3365250.0],["2022-04-11",107.2842,108.5529,101.2747,101.599,4341988.0],["2022-04-12",101.599,108.963,101.59899139404297,106.9312,7805048.0],["2022-04-13",106.9312,106.93123626708984,101.1125,101.4941,4381621.0],["2022-04-14",101.4941,102.5433,95.9615,98.6419,4470665.0],["2022-04-15",98.6419,99.0616,92.6038,97.7834,6415818.0],["2022-04-18",97.7834,101.5608,95.3987,100.6928,4696538.0],["2022-04-19",100.6928,102.8295,99.033,99.3192,2719204.0],["2022-04-20",99.3192,100.626,95.6276,95.7516,3221930.0],["2022-04-21",95.7516,96.5052,91.5736,91.7644,3253098.0],["2022-04-22",91.7644,92.5179,89.0076,90.4671,3434524.0],["2022-04-25",90.4671,90.4670639038086,85.9933,86.041,4046127.0],["2022-04-26",86.041,88.7119,82.9981,84.4194,5724781.0],["2022-04-27",84.4194,91.5545,81.5577,91.0108,6264364.0],["2022-04-28",91.0108,92.7182,88.0728,91.669,3903965.0],["2022-04-29",91.669,100.8359,91.6689682006836,100.8359,10063966.0],["2022-05-05",100.8359,110.2889,100.83587646484375,106.1777,10123808.0],["2022-05-06",106.1777,110.8422,104.0314,106.8359,6917570.0],["2022-05-09",106.8359,110.3939,103.5926,109.459,6815168.0],["2022-05-10",109.459,112.2253,106.8454,108.5624,7709564.0],["2022-05-11",108.5624,112.3684,108.56239318847656,109.9932,5432718.0],["2022-05-12",109.9932,111.6053,108.6292,110.3462,4096489.0],["2022-05-13",110.3462,111.5385,108.1331,108.6769,3497773.0],["2022-05-16",108.6769,112.5401,108.3907,109.812,4403336.0],["2022-05-17",109.812,114.7532,108.2667,113.2269,5179065.0],["2022-05-18",113.2269,116.4129,111.9201,115.211,6549886.0],["2022-05-19",115.211,116.8136,113.0457,116.5655,4608742.0],["2022-05-20",116.5655,119.2364,112.4161,114.4002,5178792.0],["2022-05-23",114.4002,114.467,111.6053,113.618,4447228.0],["2022-05-24",113.618,114.9535,110.7468,110.7468,4092202.0],["2022-05-25",110.7468,111.8152,108.2953,110.2699,4157599.0],["2022-05-26",110.2699,114.2667,108.3621,112.0059,5465427.0],["2022-05-27",112.0059,114.3048,111.5195,112.4161,3652416.0],["2022-05-30",112.4161,113.742,110.1554,113.4177,3351025.0],["2022-05-31",113.4177,114.2667,110.8422,113.7993,3633689.0],["2022-06-01",113.7993,116.7945,113.5131,115.3159,4551013.0],["2022-06-02",115.3159,119.2174,113.99,117.9296,4064508.0],["2022-06-06",117.9296,118.5592,114.9439,117.0425,6995933.0],["2022-06-07",117.0425,119.2746,113.1125,118.0918,6142729.0],["2022-06-08",118.0918,124.6545,117.5767,120.734,7577260.0],["2022-06-09",120.734,121.1538,115.2301,117.1283,5108506.0],["2022-06-10",117.1283,123.4813,116.184,121.1442,9699871.0],["2022-06-13",121.1442,121.2778,113.3509,118.2825,10534524.0],["2022-06-14",118.2825,118.3875,115.1156,117.5385,5705207.0],["2022-06-15",117.5385,122.079,116.5751,117.901,8091887.0],["2022-06-16",117.901,121.955,117.3477,121.1442,5383438.0],["2022-06-17",121.1442,127.6498,119.5131,127.4304,8153482.0],["2022-06-20",127.4304,129.9868,120.1903,121.1347,15558708.0],["2022-06-21",121.1347,121.1347,116.6705,118.5973,8175293.0],["2022-06-22",118.5973,121.8787,117.8056,118.6736,5459866.0],["2022-06-23",118.6736,130.5401,118.67364501953125,130.5401,11263587.0],["2022-06-24",130.5401,136.2443,130.4733,132.3334,9286541.0],["2022-06-27",132.3334,134.3652,129.1378,131.3986,6810179.0],["2022-06-28",131.3986,133.2109,129.9582,132.3143,5295785.0],["2022-06-29",132.3143,133.4494,127.9931,128.6323,4803313.0],["2022-06-30",128.6323,132.0186,128.1458,129.7006,4407939.0],["2022-07-01",129.7006,134.7849,127.7165,128.8708,5261306.0],["2022-07-04",128.8708,134.2697,126.486,133.354,7332561.0],["2022-07-05",133.354,133.35401916503906,129.92,132.5432,3714870.0],["2022-07-06",132.5432,133.4304,128.1458,129.9963,4447829.0],["2022-07-07",129.9963,134.2793,129.996337890625,133.4303,5546929.0],["2022-07-08",133.4303,133.7356,126.2285,128.0123,6365723.0],["2022-07-11",128.0123,128.7753,123.1378,124.9598,5490337.0],["2022-07-12",124.9598,127.8024,123.3382,123.529,5190379.0],["2022-07-13",123.529,124.5401,118.6927,119.866,6860497.0],["2022-07-14",119.866,124.7807,119.866,122.3903,6090090.0],["2022-07-15",122.3903,124.274,120.1529,120.2389,5532601.0],["2022-07-18",120.2389,121.1473,113.8708,116.8445,9983956.0],["2022-07-19",116.8445,119.5122,114.6262,117.1409,8295641.0],["2022-07-20",117.1409,122.3807,116.1847,120.8509,8007466.0],["2022-07-21",120.8509,120.8509,116.3951,117.9154,6599263.0],["2022-07-22",117.9154,119.5314,117.227,118.9385,4201079.0],["2022-07-25",118.9385,121.9122,116.3186,116.9688,7133865.0],["2022-07-26",116.9688,117.8867,114.7218,115.6588,5241214.0],["2022-07-27",115.6588,117.8963,114.2628,115.2668,5061837.0],["2022-07-28",115.2668,117.5616,114.3584,116.9114,5407978.0],["2022-07-29",116.9114,116.91142272949219,112.4365,113.0963,7910039.0],["2022-08-01",113.0963,116.8541,112.3027,114.9321,6783270.0],["2022-08-02",114.9321,115.9361,112.3314,112.4461,6768144.0],["2022-08-03",112.4461,119.321,111.8724,115.6015,10334220.0],["2022-08-04",115.6015,119.5218,115.0278,119.1393,11045262.0],["2022-08-05",119.1393,123.3465,117.0357,122.9162,9406675.0],["2022-08-08",122.9162,125.7943,121.4437,123.7194,7684292.0],["2022-08-09",123.7194,125.6987,120.478,125.3066,7976191.0],["2022-08-10",125.3066,126.215,123.0309,124.207,5938402.0],["2022-08-11",124.207,124.7234,120.8604,121.5584,5644025.0],["2022-08-12",121.5584,122.658,118.5656,119.4453,5935663.0],["2022-08-15",119.4453,120.6501,117.6094,120.2772,4430357.0],["2022-08-16",120.2772,122.5146,119.0437,120.411,3627483.0],["2022-08-17",120.411,120.7648,115.0756,118.5465,5878940.0],["2022-08-18",118.5465,119.6365,117.1887,118.8811,3490758.0],["2022-08-19",118.8811,121.4055,115.764,116.0318,4298322.0],["2022-08-22",116.0318,118.8525,114.5497,116.9401,5080360.0],["2022-08-23",116.9401,117.0166,113.7847,114.8939,4706718.0],["2022-08-24",114.8939,115.8501,113.2302,113.9377,6167827.0],["2022-08-25",113.9377,118.0015,113.2684,114.5592,4308201.0],["2022-08-26",114.5592,115.7831,111.3561,112.0923,6467532.0],["2022-08-29",112.0923,112.09231567382812,109.5393,110.4381,5529885.0],["2022-08-30",110.4381,115.4867,110.3425,111.1457,6437064.0],["2022-08-31",111.1457,112.8094,106.1353,107.2732,5701283.0],["2022-09-01",107.2732,111.0692,106.7664,109.6923,5625653.0],["2022-09-02",109.6923,110.9927,107.6461,109.0039,3689970.0],["2022-09-05",109.0039,110.0557,107.3114,108.5831,2550570.0],["2022-09-06",108.5831,113.3449,108.1242,112.7616,6146993.0],["2022-09-07",112.7616,117.4947,111.968,116.6915,5580030.0],["2022-09-08",116.6915,119.1011,115.7449,118.2405,4726405.0],["2022-09-09",118.2405,120.0286,115.7449,116.921,4360943.0],["2022-09-13",116.921,118.6899,116.3186,117.8102,3192348.0],["2022-09-14",117.8102,124.3792,116.0126,122.7537,7524508.0],["2022-09-15",122.7537,124.9337,119.6843,121.7497,5840641.0],["2022-09-16",121.7497,126.129,120.5066,123.5377,6905134.0],["2022-09-19",123.5377,126.7122,121.9505,122.8971,5282749.0],["2022-09-20",122.8971,124.0923,120.6788,120.9847,3918351.0],["2022-09-21",120.9847,121.9122,118.6517,119.9043,3593485.0],["2022-09-22",119.9043,126.5497,119.1871,124.3887,6700404.0],["2022-09-23",124.3887,127.7258,122.2947,123.1553,3537664.0],["2022-09-26",123.1553,123.15525817871094,117.3991,118.2788,8322294.0],["2022-09-27",118.2788,119.0246,116.6437,117.9441,4254834.0],["2022-09-28",117.9441,119.1202,113.5935,114.1577,4464993.0],["2022-09-29",114.1577,115.9839,113.0102,113.7274,2619131.0],["2022-09-30",113.7274,114.0525,110.7728,110.8971,3904086.0],["2022-10-10",110.8971,111.0118,106.8812,107.1298,4427766.0],["2022-10-11",107.1298,107.12976837158203,102.3107,105.3895,7392860.0],["2022-10-12",105.3895,110.0843,103.8405,109.8835,6383960.0],["2022-10-13",109.8835,115.1043,108.5258,113.9951,4876240.0],["2022-10-14",113.9951,114.6836,110.1991,112.1784,4935291.0],["2022-10-17",112.1784,115.6971,110.5146,115.3146,4660818.0],["2022-10-18",115.3146,116.2708,113.4023,115.4102,2444110.0],["2022-10-19",115.4102,118.0875,114.1959,115.5823,3666558.0],["2022-10-20",115.5823,118.7568,113.8612,118.2118,4663927.0],["2022-10-21",118.2118,118.4509,115.9457,116.8445,2632793.0],["2022-10-24",116.8445,128.0508,116.84449005126953,125.4118,10237684.0],["2022-10-25",125.4118,128.1273,123.576,125.7943,7552885.0],["2022-10-26",125.7943,132.717,123.9489,129.6764,8092343.0],["2022-10-27",129.6764,131.9521,125.7369,127.4389,4760499.0],["2022-10-28",127.4389,132.4301,127.1903,129.0835,5661309.0],["2022-10-31",129.0835,131.4739,124.7807,128.9401,5761559.0],["2022-11-01",128.9401,130.3648,124.0062,125.5266,6366305.0],["2022-11-02",125.5266,126.607,120.8891,121.9122,6689070.0],["2022-11-03",121.9122,127.1712,120.8891,124.1688,5980452.0],["2022-11-04",124.1688,124.8764,122.7345,124.6851,5129583.0],["2022-11-07",124.6851,126.1959,117.2365,119.5218,12082854.0],["2022-11-08",119.5218,121.7975,118.4509,119.0054,5685210.0],["2022-11-09",119.0054,121.3959,117.6859,118.0875,4241132.0],["2022-11-10",118.0875,118.0875244140625,113.67,114.607,5047498.0],["2022-11-11",114.607,117.16,112.8286,115.3911,5466041.0],["2022-11-14",115.3911,115.39110565185547,111.729,114.0142,7233906.0],["2022-11-15",114.0142,118.0397,112.4557,117.1792,6098757.0],["2022-11-16",117.1792,117.1792,114.2437,114.9417,3895721.0],["2022-11-17",114.9417,116.2708,111.6812,115.8883,3913144.0],["2022-11-18",115.8883,115.88832092285156,113.4883,113.5744,3129765.0],["2022-11-21",113.5744,118.0875,111.4899,116.1752,4377518.0],["2022-11-22",116.1752,117.2843,114.2628,115.2286,2747234.0],["2022-11-23",115.2286,115.8979,112.3218,115.6015,3595470.0],["2022-11-24",115.6015,116.7871,113.0198,114.4063,1942149.0],["2022-11-25",114.4063,114.40625762939453,110.9162,110.9353,2914689.0],["2022-11-28",110.9353,112.6086,108.8891,111.0596,2299006.0],["2022-11-29",111.0596,111.8724,107.474,109.482,6583418.0],["2022-11-30",109.482,109.4819564819336,107.3401,109.1569,4620753.0],["2022-12-01",109.1569,111.0979,107.474,110.3808,7290051.0],["2022-12-02",110.3808,110.3807601928711,108.8222,109.0899,3201302.0],["2022-12-05",109.0899,109.3577,105.6573,106.3744,7688698.0],["2022-12-06",106.3744,107.4357,104.8732,106.5561,5235178.0],["2022-12-07",106.5561,107.56,105.8102,107.0724,2736074.0],["2022-12-08",107.0724,107.5027,104.2804,104.7967,5195048.0],["2022-12-09",104.7967,105.5903,102.8365,105.1792,9606730.0],["2022-12-12",105.1792,109.721,103.0756,109.3385,8893238.0],["2022-12-13",109.3385,110.8015,108.2389,108.9178,4193432.0],["2022-12-14",108.9178,109.9218,105.6477,107.6174,4166903.0],["2022-12-15",107.6174,109.5776,106.0971,108.411,2418228.0],["2022-12-16",108.411,108.4110336303711,104.7011,106.0875,2831882.0],["2022-12-19",106.0875,108.5258,105.0453,107.3784,3000326.0],["2022-12-20",107.3784,109.8835,105.9919,107.6461,3878764.0],["2022-12-21",107.6461,108.6214,104.5672,104.9784,2484108.0],["2022-12-22",104.9784,106.8525,103.0565,104.5098,3754003.0],["2022-12-23",104.5098,104.8158,102.3202,103.1521,2596451.0],["2022-12-26",103.1521,109.8644,103.0756,109.5776,4381522.0],["2022-12-27",109.5776,110.6198,107.9521,109.4055,2839955.0],["2022-12-28",109.4055,110.1322,107.3784,108.5736,2207476.0],["2022-12-29",108.5736,111.7481,107.5887,110.4381,3481246.0],["2022-12-30",110.4381,110.8015,108.5258,109.2238,2684840.0],["2023-01-03",109.2238,115.372,108.6214,114.3202,5164092.0],["2023-01-04",114.3202,115.6971,110.7154,111.8724,4061038.0],["2023-01-05",111.8724,113.4405,111.031,111.5473,3482713.0],["2023-01-06",111.5473,111.8724,109.6732,109.9122,4461387.0],["2023-01-09",109.9122,110.4381,107.5792,108.1433,6161892.0],["2023-01-10",108.1433,108.26761627197266,105.3322,108.2676,5576113.0],["2023-01-11",108.2676,109.1951,106.2788,107.3019,4864997.0],["2023-01-12",107.3019,109.329,103.6684,104.9688,8047013.0],["2023-01-13",104.9688,104.96881103515625,103.2859,103.6493,4529728.0],["2023-01-16",103.6493,105.6573,102.98,105.5043,4997694.0],["2023-01-17",105.5043,108.6692,102.98,105.7338,7234674.0],["2023-01-18",105.7338,108.3537,105.2461,107.6652,4446264.0],["2023-01-19",107.6652,110.3043,107.1585,109.7401,3926189.0],["2023-01-20",109.7401,110.9736,107.9712,108.3728,3789103.0],["2023-01-30",108.3728,111.3656,106.862,109.96,7380941.0],["2023-01-31",109.96,109.96004486083984,108.2676,108.4589,3896898.0],["2023-02-01",108.4589,109.4628,107.8373,109.1951,3482954.0],["2023-02-02",109.1951,109.6732,105.8485,105.9441,7134791.0],["2023-02-03",105.9441,108.7744,104.9592,108.6118,5563254.0],["2023-02-06",108.6118,109.2907,105.6095,106.8142,4299184.0],["2023-02-07",106.8142,107.235,105.7529,105.9059,3180289.0],["2023-02-08",105.9059,105.9059,104.5863,104.8923,2196483.0],["2023-02-09",104.8923,106.8907,104.0509,106.2118,4259818.0],["2023-02-10",106.2118,107.015,104.7202,105.1218,2959250.0],["2023-02-13",105.1218,105.4469,103.133,103.2859,5660358.0],["2023-02-14",103.2859,103.6302,102.1003,102.913,6624740.0],["2023-02-15",102.913,102.91303253173828,100.513,101.9091,5986415.0],["2023-02-16",101.9091,101.9090576171875,98.7537,99.4612,6534195.0],["2023-02-17",99.4612,99.46124267578125,97.6254,98.7441,5778749.0],["2023-02-20",98.7441,98.7441177368164,96.8891,98.3808,5916468.0],["2023-02-21",98.3808,101.5648,97.8071,100.4174,5469500.0],["2023-02-22",100.4174,101.7848,99.1457,99.7959,3452009.0],["2023-02-23",99.7959,100.3792,98.6007,99.2509,2252500.0],["2023-02-24",99.2509,103.8405,99.25089263916016,100.9338,7846888.0],["2023-02-27",100.9338,102.5593,99.4421,99.9776,4294672.0],["2023-02-28",99.9776,99.97757720947266,97.8166,99.4421,3714107.0],["2023-03-01",99.4421,100.1784,98.1991,98.725,4360917.0],["2023-03-02",98.725,99.0119,97.37679290771484,97.3768,3031505.0],["2023-03-03",97.3768,99.2796,97.1951,98.7632,3474341.0],["2023-03-06",98.7632,103.6875,98.76324462890625,101.5266,7705822.0],["2023-03-07",101.5266,101.52658081054688,98.6103,98.8684,3596027.0],["2023-03-08",98.8684,102.3106,97.5298,102.215,7253275.0],["2023-03-09",102.215,103.1712,100.4939,100.8477,3553080.0],["2023-03-10",100.8477,100.84770202636719,98.2278,98.7728,3480113.0],["2023-03-13",98.7728,99.4995,98.1226,99.0023,2376573.0],["2023-03-14",99.0023,99.423,95.6844,98.7154,4152224.0],["2023-03-15",98.7154,98.8875,92.7585,93.5138,8114052.0],["2023-03-16",93.5138,94.0876,91.7927,92.376,4103561.0],["2023-03-17",92.376,93.1218,90.6261978149414,90.6262,4122165.0],["2023-03-20",90.6262,91.8883,88.0732,89.5935,6744235.0],["2023-03-21",89.5935,94.4509,89.5935287475586,90.3967,6608780.0],["2023-03-22",90.3967,90.7314,88.666,89.0389,5231371.0],["2023-03-23",89.0389,90.435,88.0636,90.4063,4451495.0],["2023-03-24",90.4063,90.40628051757812,88.7425,88.9433,4168713.0],["2023-03-27",88.9433,89.6318,88.1497,89.1919,3001738.0],["2023-03-28",89.1919,89.6222,86.1513,86.2947,5014792.0],["2023-03-29",86.2947,86.5147,85.3672,85.9696,3257075.0],["2023-03-30",85.9696,86.725,85.3003,86.5338,3608172.0],["2023-03-31",86.5338,87.0884,85.5489,86.1131,3106373.0],["2023-04-03",86.1131,88.972,85.9505,88.2166,5523205.0],["2023-04-04",88.2166,88.3888,84.7266,85.023,7057149.0],["2023-04-06",85.023,88.1593,84.5354,87.7864,6657114.0],["2023-04-07",87.7864,93.2939,87.78636169433594,91.8788,8968039.0],["2023-04-10",91.8788,93.5712,90.2629,90.5306,4304603.0],["2023-04-11",90.5306,90.5306,88.3792,89.8708,3928552.0],["2023-04-12",89.8708,90.3107,88.5513,88.7999,2508077.0],["2023-04-13",88.7999,88.7999038696289,87.27,88.1401,2869684.0],["2023-04-14",88.1401,88.6852,86.6868,87.5378,3420287.0],["2023-04-17",87.5378,88.1306,86.5816,87.3752,2288739.0],["2023-04-18",87.3752,88.4939,86.7728,87.6429,2461871.0],["2023-04-19",87.6429,87.7099,85.1856,85.5776,4043572.0],["2023-04-20",85.5776,85.8549,82.0589,83.4644,6670052.0],["2023-04-21",83.4644,85.8549,82.7091,84.2198,5562394.0],["2023-04-24",84.2198,84.21983337402344,80.8828,81.8198,5072458.0],["2023-04-25",81.8198,82.4318,77.7656,79.3433,4646219.0],["2023-04-26",79.3433,83.8278,79.219,82.776,6363558.0],["2023-04-27",82.776,84.3346,80.7394,83.1872,4283617.0],["2023-04-28",83.1872,87.6812,83.1871566772461,85.9314,7610756.0],["2023-05-04",85.9314,86.6581,84.5354,86.1035,4551236.0],["2023-05-05",86.1035,86.10350036621094,83.3688,84.7744,4035385.0],["2023-05-08",84.7744,87.6812,84.0095,87.0788,5201055.0],["2023-05-09",87.0788,90.8174,85.9983,86.4668,7072561.0],["2023-05-10",86.4668,87.2892,84.3154,85.8166,3150980.0],["2023-05-11",85.8166,86.1991,84.1433,85.8836,3096663.0],["2023-05-12",85.8836,85.88357543945312,83.6653,84.3633,4006473.0],["2023-05-15",84.3633,85.9409,83.4071,85.7306,3430817.0],["2023-05-16",85.7306,86.1226,84.3633,84.5449,3341419.0],["2023-05-17",84.5449,85.5776,83.1872,84.172,4255811.0],["2023-05-18",84.172,86.3521,82.8908,85.3099,5533744.0],["2023-05-19",85.3099,91.5059,84.9848,90.9417,8412060.0],["2023-05-22",90.9417,91.0087,88.9433,89.9378,3802871.0],["2023-05-23",89.9378,91.6493,88.9529,89.0198,4374689.0],["2023-05-24",89.0198,89.8039,87.2987,88.8286,3513893.0],["2023-05-25",88.8286,89.4597,87.1935,87.9776,3227836.0],["2023-05-26",87.9776,88.3123,86.3712,88.2549,2364918.0],["2023-05-29",88.2549,90.4541,87.423,89.9856,5160787.0],["2023-05-30",89.9856,90.7027,85.6923,87.4708,6314029.0],["2023-05-31",87.4708,89.4023,87.184,88.1593,2940534.0],["2023-06-01",88.1593,88.733,85.6637,86.1896,4641930.0],["2023-06-02",86.1896,86.9736,85.4724,85.721,3051541.0],["2023-06-05",85.721,85.72103118896484,81.9919,82.6135,5216272.0],["2023-06-06",82.6135,82.6135,80.3186,80.8923,4077131.0],["2023-06-07",80.8923,80.89234161376953,78.7696,79.6015,3876318.0],["2023-06-08",79.6015,80.2995,78.4254,79.1521,4546312.0],["2023-06-09",79.1521,80.9604,79.0794,80.9313,4099599.0],["2023-06-12",80.9313,81.3385,79.0309,79.157,4119865.0],["2023-06-13",79.157,79.8745,78.3425,79.5157,2442056.0],["2023-06-14",79.5157,79.826,78.5849,79.2636,2766659.0],["2023-06-15",79.2636,82.6669,79.26361083984375,81.7361,5201262.0],["2023-06-16",81.7361,85.0133,81.5227,84.383,5616387.0],["2023-06-19",84.383,85.1296,82.2208,82.8996,4626905.0],["2023-06-20",82.8996,90.8405,82.2984,89.8321,12296349.0],["2023-06-21",89.8321,90.6562,87.8638,87.9802,4486220.0],["2023-06-26",87.9802,88.5232,85.9925,87.476,4091079.0],["2023-06-27",87.476,89.0661,86.9718,88.1353,5455737.0],["2023-06-28",88.1353,89.6867,87.6699,89.0273,5435442.0],["2023-06-29",89.0273,90.2975,88.1256,88.3874,3543509.0],["2023-06-30",88.3874,95.3102,87.4178,92.9348,11734679.0],["2023-07-03",92.9348,95.6981,92.93476104736328,94.5152,5801193.0],["2023-07-04",94.5152,95.3103,92.9348,94.5831,4695721.0],["2023-07-05",94.5831,94.777,92.7505,93.9044,2970077.0],["2023-07-06",93.9044,94.0498,90.8502,91.3737,4652888.0],["2023-07-07",91.3737,91.6258,89.5606,89.7642,3148200.0],["2023-07-10",89.7642,90.4623,88.7752,89.1728,2378484.0],["2023-07-11",89.1728,91.3543,89.17277526855469,90.3266,2770769.0],["2023-07-12",90.3266,90.6465,89.0661,89.5606,1782993.0],["2023-07-13",89.5606,91.0344,89.56060791015625,89.9969,2135001.0],["2023-07-14",89.9969,90.7823,89.5994,89.8806,1684670.0],["2023-07-17",89.8806,90.8501,89.2891,90.026,1734729.0],["2023-07-18",90.026,92.0137,88.6201,90.7532,2947588.0],["2023-07-19",90.7532,90.7531967163086,89.0758,90.2199,2454700.0],["2023-07-20",90.2199,90.8889,89.8127,90.1908,1686844.0],["2023-07-21",90.1908,91.4513,89.1049,89.9291,2129522.0],["2023-07-24",89.9291,91.238,89.2406,90.4429,1659300.0],["2023-07-25",90.4429,91.2865,89.7836,90.1811,2920808.0],["2023-07-26",90.1811,90.4235,89.5218,89.5994,1579371.0],["2023-07-27",89.5994,89.5994,83.4231,88.1353,10234423.0],["2023-07-28",88.1353,88.13531494140625,84.4509,84.9163,6259539.0],["2023-07-31",84.9163,86.7585,84.5575,86.6325,4623229.0],["2023-08-01",86.6325,89.3764,85.915,88.0771,3788834.0],["2023-08-02",88.0771,88.5135,86.9815,87.3984,1955374.0],["2023-08-03",87.3984,87.7475,86.3998,87.1851,1599259.0],["2023-08-04",87.1851,87.922,85.6144,86.3222,3033505.0],["2023-08-07",86.3222,86.6615,85.692,86.2252,1819604.0],["2023-08-08",86.2252,86.4967,85.2266,85.6144,2371251.0],["2023-08-09",85.6144,85.9828,84.4218,84.6448,2130433.0],["2023-08-10",84.6448,85.5659,84.2861,84.3442,1637365.0],["2023-08-11",84.3442,86.3125,83.8691,85.3235,3720097.0],["2023-08-14",85.3235,85.32351684570312,83.142,84.8581,2299395.0],["2023-08-15",84.8581,85.0036,83.0256,83.8013,1780077.0],["2023-08-16",83.8013,84.0049,81.24156188964844,81.2416,3824800.0],["2023-08-17",81.2416,86.8264,80.9604,85.3817,7713954.0],["2023-08-18",85.3817,88.1159,85.3816909790039,86.7391,4686890.0],["2023-08-21",86.7391,87.1366,85.5174,85.5174,1975564.0],["2023-08-22",85.5174,88.1256,85.5077,87.1851,3109980.0],["2023-08-23",87.1851,87.2045,84.8193,85.8083,3191637.0],["2023-08-24",85.8083,86.4676,84.4121,85.3138,3415397.0],["2023-08-25",85.3138,87.6117,83.7625,84.6739,4262996.0],["2023-08-28",84.6739,89.1825,84.6448,85.1878,4097110.0],["2023-08-29",85.1878,89.2988,84.3539,87.5923,5136205.0],["2023-08-30",87.5923,90.4526,86.9815,89.2988,3741740.0],["2023-08-31",89.2988,90.3169,88.4359,88.8916,2529364.0],["2023-09-01",88.8916,89.5509,87.6505,88.1644,1999322.0],["2023-09-04",88.1644,88.5231,86.6906,87.2336,2760678.0],["2023-09-05",87.2336,87.4954,84.9357,85.372,3838613.0],["2023-09-06",85.372,86.0022,84.0243,85.4011,3988711.0],["2023-09-07",85.4011,86.6325,84.4994,85.7792,3584740.0],["2023-09-08",85.7792,90.4623,85.3235,90.0551,7621010.0],["2023-09-11",90.0551,91.141,87.0882,89.4927,6161368.0],["2023-09-12",89.4927,89.49274444580078,87.5148,87.8057,3287435.0],["2023-09-13",87.8057,87.80565643310547,85.4205,86.4482,2697480.0],["2023-09-14",86.4482,87.4275,86.1962,86.8555,2340742.0],["2023-09-15",86.8555,87.3596,86.1283,86.6325,1882700.0],["2023-09-18",86.6325,86.63245391845703,82.5311,83.0256,7790506.0],["2023-09-19",83.0256,83.02560424804688,79.99079895019531,79.9908,7344081.0],["2023-09-20",79.9908,81.9494,79.9229,81.3191,7183665.0],["2023-09-21",81.3191,81.9203,79.8066,79.9908,3726294.0],["2023-09-22",79.9908,80.2817,79.2248,79.6127,5356966.0],["2023-09-25",79.6127,79.6515,77.0724,77.276,6628652.0],["2023-09-26",77.276,77.5378,75.1429,76.4421,4703230.0],["2023-09-27",76.4421,77.8383,75.9767,77.4214,3425512.0],["2023-09-28",77.4214,79.4284,77.42139434814453,78.5073,4246279.0],["2023-10-09",78.5073,78.7303,75.6471,76.6554,4268296.0],["2023-10-10",76.6554,78.3425,72.8643,73.5915,10905438.0],["2023-10-11",73.5915,73.8048,69.9556,70.3046,15850277.0],["2023-10-12",70.3046,70.644,67.5316,68.1909,11011132.0],["2023-10-13",68.1909,68.3461,66.0385,66.5911,8607291.0],["2023-10-16",66.5911,67.0759,64.6617,64.9622,8957534.0],["2023-10-17",64.9622,65.1271,63.1491,64.7683,7195861.0],["2023-10-18",64.7683,64.768310546875,62.5576,62.8097,6889176.0],["2023-10-19",62.8097,63.217,62.102,62.3347,5902854.0],["2023-10-20",62.3347,62.6837,61.5687,61.7141,5206418.0],["2023-10-23",61.7141,62.5092,61.3748,61.8014,5374731.0],["2023-10-24",61.8014,63.0812,60.89,61.8208,7259569.0],["2023-10-25",61.8208,62.8291,61.7141,62.3056,7106483.0],["2023-10-26",62.3056,62.30556106567383,60.5215,62.1989,4797862.0],["2023-10-27",62.1989,63.7987,61.0063,63.5078,6762944.0],["2023-10-30",63.5078,65.2531,63.0715,64.7392,8016211.0],["2023-10-31",64.7392,65.6409,64.3611,64.875,6289625.0],["2023-11-01",64.875,65.7185,64.0411,64.2641,4431187.0],["2023-11-02",64.2641,64.26412200927734,62.1698,62.2862,7076695.0],["2023-11-03",62.2862,64.332,62.1698,64.0411,5615913.0],["2023-11-06",64.0411,65.4761,64.04112243652344,65.0786,6422593.0],["2023-11-07",65.0786,65.07857513427734,64.2156,64.9331,4115960.0],["2023-11-08",64.9331,65.224,63.6339,64.6132,6259671.0],["2023-11-09",64.6132,65.2143,63.9539,65.0204,6414839.0],["2023-11-10",65.0204,65.02040100097656,64.3902,64.652,2811842.0],["2023-11-13",64.652,66.2033,64.1187,65.8833,7740214.0],["2023-11-14",65.8833,68.3364,65.544,68.317,11948814.0],["2023-11-15",68.317,68.8406,67.3862,68.7339,7854751.0],["2023-11-16",68.7339,68.7339096069336,67.1147,67.2989,5523474.0],["2023-11-17",67.2989,67.7062,66.7075,67.7062,3736924.0],["2023-11-20",67.7062,68.7436,66.8141,68.2782,5762155.0],["2023-11-21",68.2782,68.3558,67.4153,67.425,4218282.0],["2023-11-22",67.425,67.4734,66.3681,66.5426,4060101.0],["2023-11-23",66.5426,66.9499,65.5149,65.9803,3961171.0],["2023-11-24",65.9803,65.98029327392578,64.0023,64.0023,5646408.0],["2023-11-27",64.0023,64.3029,62.7419,63.1394,3850183.0],["2023-11-28",63.1394,63.886,62.771,63.7018,3120431.0],["2023-11-29",63.7018,65.3791,62.9358,64.0605,5007144.0],["2023-11-30",64.0605,64.0702,62.3346,62.6546,3673957.0],["2023-12-01",62.6546,62.8097,61.5978,62.4704,4049068.0],["2023-12-04",62.4704,64.1284,62.47039031982422,62.6934,4128400.0],["2023-12-05",62.6934,62.69340133666992,60.8124,60.8415,4519214.0],["2023-12-06",60.8415,61.5008,60.2306,60.2306,4231542.0],["2023-12-07",60.2306,60.230648040771484,57.7873,58.4951,7877318.0],["2023-12-08",58.4951,58.6114,56.7983,57.3995,8420161.0],["2023-12-11",57.3995,58.0782,55.8287,58.0782,12263249.0],["2023-12-12",58.0782,60.4924,57.6031,59.3871,9698556.0],["2023-12-13",59.3871,60.0755,58.4175,58.4272,4609194.0],["2023-12-14",58.4272,58.9217,57.797,57.9521,3330385.0],["2023-12-15",57.9521,58.6114,57.2152,57.5449,3148296.0],["2023-12-18",57.5449,57.54489517211914,55.596,55.8772,7729445.0],["2023-12-19",55.8772,57.1765,55.6057,56.1002,4416697.0],["2023-12-20",56.1002,56.10021209716797,53.7732,53.8605,6826230.0],["2023-12-21",53.8605,55.3536,53.3563,54.801,6210792.0],["2023-12-22",54.801,56.3135,54.5101,55.4603,6611257.0],["2023-12-25",55.4603,57.4964,55.460289001464844,57.2055,8657622.0],["2023-12-26",57.2055,57.20553970336914,55.024,55.1985,5476356.0],["2023-12-27",55.1985,55.5572,54.6846,55.2761,3520484.0],["2023-12-28",55.2761,58.5242,55.0143,57.6322,9155510.0],["2023-12-29",57.6322,58.0297,56.7207,57.0504,6499697.0],["2024-01-02",57.0504,57.9327,55.9451,56.042,7310987.0],["2024-01-03",56.042,56.04203796386719,54.3065,54.5877,6777108.0],["2024-01-04",54.5877,54.5877,52.1928,52.474,11071955.0],["2024-01-05",52.474,52.6873,50.719,51.1068,9569672.0],["2024-01-08",51.1068,51.3105,49.4586,49.4683,6525579.0],["2024-01-09",49.4683,50.5057,49.1192,49.6913,6746371.0],["2024-01-10",49.6913,49.9336,48.4793,49.0125,5489088.0],["2024-01-11",49.0125,50.273,48.712,49.9433,6262545.0],["2024-01-12",49.9433,49.9433479309082,48.5956,49.2452,8309788.0],["2024-01-15",49.2452,49.24524688720703,48.1593,48.2951,5832048.0],["2024-01-16",48.2951,48.29505157470703,47.277,47.9266,7461853.0],["2024-01-17",47.9266,48.043,46.6564,46.6855,6721390.0],["2024-01-18",46.6855,48.3144,46.2589,48.2272,9388896.0],["2024-01-19",48.2272,48.2272,46.8116,47.0152,7084314.0],["2024-01-22",47.0152,47.4903,45.2118,45.7547,7788663.0],["2024-01-23",45.7547,46.4528,45.0954,45.6578,8497769.0],["2024-01-24",45.6578,46.4334,44.407,46.288,7992380.0],["2024-01-25",46.288,48.2272,45.9293,48.1884,11242654.0],["2024-01-26",48.1884,48.3629,47.3836,47.5679,7030741.0],["2024-01-29",47.5679,49.284,46.8407,46.8988,7293002.0],["2024-01-30",46.8988,47.3255,45.0954,45.0954,7153720.0],["2024-01-31",45.0954,45.2796,43.0981,43.2435,8790587.0],["2024-02-01",43.2435,45.9293,42.4678,44.3101,10385797.0],["2024-02-02",44.3101,44.7076,40.8292,41.9249,9092327.0],["2024-02-05",41.9249,42.1382,39.1325,40.4026,10457846.0],["2024-02-06",40.4026,43.0593,39.7724,42.8363,10819589.0],["2024-02-07",42.8363,45.1536,42.5842,43.8156,13620323.0],["2024-02-08",43.8156,45.8129,43.5344,45.6675,15658530.0],["2024-02-19",45.6675,46.5401,44.7076,45.7353,12483467.0],["2024-02-20",45.7353,45.73534393310547,44.63,45.2796,7491142.0],["2024-02-21",45.2796,47.277,44.5815,46.162,12006877.0],["2024-02-22",46.162,47.2091,46.1135,46.8116,9842938.0],["2024-02-23",46.8116,47.6745,46.4431,47.4224,10533697.0],["2024-02-26",47.4224,48.6538,46.8892,47.626,10531116.0],["2024-02-27",47.626,52.38670349121094,47.1219,52.3867,27990889.0],["2024-02-28",52.3867,54.4907,51.0002,51.4171,34130221.0],["2024-02-29",51.4171,56.5559,51.0584,55.6154,36958023.0],["2024-03-01",55.6154,57.3607,55.0725,56.9244,28702750.0],["2024-03-04",56.9244,56.92436218261719,54.3162,55.4894,23753937.0],["2024-03-05",55.4894,55.48937225341797,53.2884,53.4339,18921529.0],["2024-03-06",53.4339,55.1403,52.8909,54.1804,16451377.0],["2024-03-07",54.1804,54.4034,51.9698,52.0086,15227153.0],["2024-03-08",52.0086,57.0407,51.708,56.236,24506652.0],["2024-03-11",56.236,56.23595428466797,54.6458,55.8675,18735397.0],["2024-03-12",55.8675,59.0187,55.6251,57.4867,27710261.0],["2024-03-13",57.4867,59.6101,57.0989,57.5158,23686209.0],["2024-03-14",57.5158,58.1751,55.6639,57.0989,18368977.0],["2024-03-15",57.0989,58.146,56.4008,57.9036,14029160.0],["2024-03-18",57.9036,58.8054,57.3995,58.689,15740796.0],["2024-03-19",58.689,58.68900680541992,56.9438,56.9631,13114858.0],["2024-03-20",56.9631,57.6031,56.2166,56.9535,10693657.0],["2024-03-21",56.9535,57.2831,55.4506,55.8966,12096469.0],["2024-03-22",55.8966,55.896602630615234,53.8896,54.035,14996434.0],["2024-03-25",54.035,54.7816,52.7067,52.8618,11508977.0],["2024-03-26",52.8618,53.2302,51.5529,52.2122,10193303.0],["2024-03-27",52.2122,52.4546,49.604,49.6428,12474890.0],["2024-03-28",49.6428,54.5489,49.4973,52.9297,19844328.0],["2024-03-29",52.9297,52.9685,51.7274,52.7261,6623386.0],["2024-04-01",52.7261,53.5211,52.72605895996094,53.2884,10450052.0],["2024-04-02",53.2884,53.288414001464844,51.9892,52.3479,9662305.0],["2024-04-03",52.3479,52.34791946411133,50.3215,50.5639,14345706.0],["2024-04-08",50.5639,50.563880920410156,47.6163,47.7521,20086470.0],["2024-04-09",47.7521,48.4211,46.8892,47.5388,12485207.0],["2024-04-10",47.5388,47.53877639770508,44.9694,45.5511,16617547.0],["2024-04-11",45.5511,46.0553,44.8724,45.2603,12367645.0],["2024-04-12",45.2603,46.5207,45.260250091552734,45.4639,12776521.0],["2024-04-15",45.4639,50.0112,45.46385955810547,49.7494,35230288.0],["2024-04-16",49.7494,50.2633,47.9945,48.0042,23998841.0],["2024-04-17",48.0042,50.1179,48.004173278808594,49.7688,19821054.0],["2024-04-18",49.7688,50.2633,48.8962,49.1483,17337945.0],["2024-04-19",49.1483,49.827,48.1302,49.2549,16248269.0],["2024-04-22",49.2549,53.1139,49.254940032958984,52.6485,28188170.0],["2024-04-23",52.6485,52.64849090576172,51.1068,51.6207,20168335.0],["2024-04-24",51.6207,51.9019,50.3021,51.8631,18844049.0],["2024-04-25",51.8631,51.863128662109375,49.9433,49.9724,17548136.0],["2024-04-26",49.9724,49.972434997558594,47.5097,49.3228,22659480.0],["2024-04-29",49.3228,49.322811126708984,45.0954,46.385,38924740.0],["2024-04-30",46.385,46.7728,45.2312,45.2603,20513270.0],["2024-05-06",45.2603,46.831,45.260250091552734,46.0262,15857703.0],["2024-05-07",46.0262,46.9667,45.522,46.8116,18138300.0],["2024-05-08",46.8116,46.8698,45.2796,45.2796,14104121.0],["2024-05-09",45.2796,47.5194,44.9985,47.3352,27997264.0],["2024-05-10",47.3352,47.5873,46.2977,46.4625,13727594.0],["2024-05-13",46.4625,46.46253204345703,44.9209,46.1426,12247592.0],["2024-05-14",46.1426,46.3462,44.9888,45.1924,14508704.0],["2024-05-15",45.1924,45.19237518310547,43.2047,43.2241,17951482.0],["2024-05-16",43.2241,43.8059,43.0302,43.3696,12283478.0],["2024-05-17",43.3696,44.5234,42.846,44.4749,11770421.0],["2024-05-20",44.4749,46.1135,44.1064,45.6675,15282448.0],["2024-05-21",45.6675,45.66747283935547,44.8821,45.0082,6495136.0],["2024-05-22",45.0082,45.968,44.6106,45.7547,8394750.0],["2024-05-23",45.7547,46.0359,44.853,45.0275,7066000.0],["2024-05-24",45.0275,45.1245,43.5635,43.5829,7730645.0],["2024-05-27",43.5829,43.6895,41.9249,43.3502,10553776.0],["2024-05-28",43.3502,44.407,42.6811,43.3599,8901438.0],["2024-05-29",43.3599,43.9125,43.0108,43.2047,4256600.0],["2024-05-30",43.2047,43.8156,42.7005,43.3405,5880300.0],["2024-05-31",43.3405,44.058,43.195,43.7768,7096400.0],["2024-06-03",43.7768,43.9901,42.7393,42.9623,6759212.0],["2024-06-04",42.9623,44.8918,42.3224,44.63,12141911.0],["2024-06-05",44.63,45.9584,44.2907,44.4846,13038762.0],["2024-06-06",44.4846,44.7948,43.0981,43.1562,8936416.0],["2024-06-07",43.1562,44.2228,43.0108,43.5732,8360617.0],["2024-06-11",43.5732,44.9209,42.4775,44.9015,10677620.0],["2024-06-12",44.9015,45.7256,44.5718,44.95,8655789.0],["2024-06-13",44.95,45.8614,44.6979,45.7935,10392990.0],["2024-06-14",45.7935,46.0068,45.2506,45.4542,8880494.0],["2024-06-17",45.4542,46.608,45.0179,45.6578,9562559.0],["2024-06-18",45.6578,45.9099,45.2893,45.716,7572928.0],["2024-06-19",45.716,45.7159538269043,44.7367,44.7464,6396499.0],["2024-06-20",44.7464,44.8627,43.5247,43.5732,5570485.0],["2024-06-21",43.5732,44.0095,43.1466,43.7477,4189402.0],["2024-06-24",43.7477,43.7476921081543,42.3612,42.5842,6046587.0],["2024-06-25",42.5842,42.7878,40.5287,40.645,8791267.0],["2024-06-26",40.645,41.5564,40.1505,41.4692,5154044.0],["2024-06-27",41.4692,41.46916961669922,40.5481,40.5771,4048330.0],["2024-06-28",40.5771,42.4837,40.3421,41.3681,8482192.0],["2024-07-01",41.3681,41.6868,39.7643,40.3022,8797546.0],["2024-07-02",40.3022,40.30222702026367,37.7721,37.9813,13262033.0],["2024-07-03",37.9813,37.98131561279297,36.0688,36.5071,13708003.0],["2024-07-04",36.5071,36.7362,35.6106,35.6604,8203209.0],["2024-07-05",35.6604,36.3079,35.0428,35.7899,7745075.0],["2024-07-08",35.7899,35.8497,34.0766,34.2161,8750441.0],["2024-07-09",34.2161,37.2243,34.2160530090332,36.8756,18036222.0],["2024-07-10",36.8756,37.4833,36.6067,36.796,8444500.0],["2024-07-11",36.796,38.5889,36.79595184326172,38.0909,9772670.0],["2024-07-12",38.0909,38.3299,37.802,38.051,4859383.0],["2024-07-15",38.051,38.3499,37.3737,37.6426,4632238.0],["2024-07-16",37.6426,38.3399,37.3338,38.2303,5015958.0],["2024-07-17",38.2303,39.844,38.0809,39.0272,9817938.0],["2024-07-18",39.0272,39.7344,38.1706,39.5352,7266774.0],["2024-07-19",39.5352,40.4616,39.1766,40.1927,7535800.0],["2024-07-22",40.1927,40.9198,40.1428,40.3321,7533558.0],["2024-07-23",40.3321,40.5612,38.78815460205078,38.7882,6259236.0],["2024-07-24",38.7882,39.8341,38.32,38.9774,8386901.0],["2024-07-25",38.9774,39.1667,38.5092,38.7383,4512701.0],["2024-07-26",38.7383,39.4555,38.5491,39.346,8287875.0],["2024-07-29",39.346,39.8042,38.6985,39.1268,5365314.0],["2024-07-30",39.1268,40.1428,38.4993,39.7046,7058700.0],["2024-07-31",39.7046,40.4417,39.4456,40.4218,9337419.0],["2024-08-01",40.4218,41.0991,40.0034,40.0632,8517379.0],["2024-08-02",40.0632,40.5014,39.2464,39.326,5743300.0],["2024-08-05",39.326,39.9138,38.2602,38.2602,6199181.0],["2024-08-06",38.2602,39.9934,38.260223388671875,39.4157,7214400.0],["2024-08-07",39.4157,41.388,39.346,41.0194,11570827.0],["2024-08-08",41.0194,41.0194206237793,39.3958,39.5053,8115500.0],["2024-08-09",39.5053,39.8739,38.4196,38.4694,6335616.0],["2024-08-12",38.4694,38.46940231323242,37.802,38.061,3448557.0],["2024-08-13",38.061,39.4954,37.8618,38.8479,6212016.0],["2024-08-14",38.8479,38.9475,37.7422,37.7422,3802980.0],["2024-08-15",37.7422,38.5889,37.1944,38.0212,4499800.0],["2024-08-16",38.0212,38.2403,37.4335,37.553,4079109.0],["2024-08-19",37.553,37.8219,37.1047,37.543,3935391.0],["2024-08-20",37.543,37.54302978515625,36.3377,36.517,5024773.0],["2024-08-21",36.517,37.1844,36.3178,36.4971,4034734.0],["2024-08-22",36.4971,36.7262,36.009,36.2083,3896279.0],["2024-08-23",36.2083,36.4872,35.8596,36.268,2915300.0],["2024-08-26",36.268,38.1108,36.26802062988281,37.6924,6183375.0],["2024-08-27",37.6924,37.69244384765625,36.7461,37.2143,4749484.0],["2024-08-28",37.2143,37.6924,36.776,37.5928,4841953.0],["2024-08-29",37.5928,37.9215,37.1147,37.8219,5970559.0],["2024-08-30",37.8219,38.4196,37.2542,37.5729,11350630.0],["2024-09-02",37.5729,37.6028,36.09868621826172,36.0987,7355740.0],["2024-09-03",36.0987,36.8557,36.09868621826172,36.3577,3575606.0],["2024-09-04",36.3577,36.5768,35.9293,35.9592,3445689.0],["2024-09-05",35.9592,36.4772,35.9194,36.1983,3596526.0],["2024-09-06",36.1983,36.2481,34.8137,34.8635,5657024.0],["2024-09-09",34.8635,35.0926,33.7977,34.3256,5480995.0],["2024-09-10",34.3256,34.5746,33.5586,34.3256,5187324.0],["2024-09-11",34.3256,34.8237,34.0766,34.3754,4091698.0],["2024-09-12",34.3754,34.8237,33.5686,33.718,4759751.0],["2024-09-13",33.718,34.0069,32.8813,32.8912,5108272.0],["2024-09-18",32.8912,33.0506,32.2438,32.6123,3862359.0],["2024-09-19",32.6123,33.3494,32.3832,32.9809,4499143.0],["2024-09-20",32.9809,33.0805,32.0545,32.5028,5581343.0],["2024-09-23",32.5028,33.1701,32.4031,32.4629,4331100.0],["2024-09-24",32.4629,34.0866,32.443,34.0766,10157309.0],["2024-09-25",34.0766,35.4911,34.07659912109375,34.8038,11193400.0],["2024-09-26",34.8038,36.7362,34.5946,36.7362,12193504.0],["2024-09-27",36.7362,40.1229,36.73619079589844,39.5452,17279330.0],["2024-09-30",39.5452,43.49971008300781,39.54519271850586,43.4997,26049077.0],["2024-10-08",43.4997,47.8527,43.49971008300781,47.8527,31313598.0],["2024-10-09",47.8527,49.7353,45.7708,45.9103,34200634.0],["2024-10-10",45.9103,46.757,44.0276,44.6253,20878994.0],["2024-10-11",44.6253,44.62530517578125,41.2386,41.9259,17717989.0],["2024-10-14",41.9259,44.8046,41.925872802734375,44.1571,23721902.0],["2024-10-15",44.1571,44.6253,43.161,43.2009,13682234.0],["2024-10-16",43.2009,43.7388,42.1948,42.912,11708542.0],["2024-10-17",42.912,45.7708,42.91201400756836,44.6253,21658555.0],["2024-10-18",44.6253,47.8128,44.0376,46.7072,23289070.0],["2024-10-21",46.7072,51.3789,46.7071533203125,51.0502,39761516.0],["2024-10-22",51.0502,51.05015182495117,48.8089,49.307,23878227.0],["2024-10-23",49.307,51.7673,49.306976318359375,50.0242,25767997.0],["2024-10-24",50.0242,50.0242,48.5997,48.6595,14584303.0],["2024-10-25",48.6595,50.3031,48.65951156616211,49.3867,14713151.0],["2024-10-28",49.3867,49.38666534423828,47.3945,48.6894,16911002.0],["2024-10-29",48.6894,49.7154,47.8128,47.9622,14415684.0],["2024-10-30",47.9622,49.1277,47.2152,47.524,11681192.0],["2024-10-31",47.524,47.9921,46.7171,47.245,14968680.0],["2024-11-01",47.245,48.1714,45.5915,45.5915,14890370.0],["2024-11-04",45.5915,46.8665,45.3525,46.3286,9233834.0],["2024-11-05",46.3286,48.8089,45.8206,48.2212,17748300.0],["2024-11-06",48.2212,49.7652,47.7232,48.6197,17783098.0],["2024-11-07",48.6197,49.307,47.514,49.2074,14977081.0],["2024-11-08",49.2074,51.3291,49.207366943359375,50.0939,20448621.0],["2024-11-11",50.0939,53.4308,50.09389877319336,52.8232,24046147.0],["2024-11-12",52.8232,53.4607,50.4525,50.9904,22751656.0],["2024-11-13",50.9904,50.990386962890625,49.4564,50.323,13658127.0],["2024-11-14",50.323,50.323001861572266,48.6495,48.6695,10752692.0],["2024-11-15",48.6695,48.9384,47.2849,47.2949,10726006.0],["2024-11-18",47.2949,47.8029,45.8505,46.3486,9776840.0],["2024-11-19",46.3486,47.5339,45.6712,47.2351,10429282.0],["2024-11-20",47.2351,47.3048,46.5179,47.1156,8827939.0],["2024-11-21",47.1156,47.6534,46.6573,47.2351,7144832.0],["2024-11-22",47.2351,47.3646,44.58545684814453,44.5855,13907821.0],["2024-11-25",44.5855,44.9839,42.5335,43.3603,13556975.0],["2024-11-26",43.3603,43.9679,43.161,43.2208,6660007.0],["2024-11-27",43.2208,45.1732,42.3343,45.1732,12541599.0],["2024-11-28",45.1732,46.6573,44.954,45.1831,10698390.0],["2024-11-29",45.1831,46.3685,44.6851,46.0796,9813704.0],["2024-12-02",46.0796,46.1991,45.6314,45.9501,8727085.0],["2024-12-03",45.9501,46.0198,44.954,45.3226,7369674.0],["2024-12-04",45.3226,46.1593,44.6253,44.7349,7603037.0],["2024-12-05",44.7349,44.954,44.2069,44.6751,6582014.0],["2024-12-06",44.6751,45.2927,44.456,45.0736,6767701.0],["2024-12-09",45.0736,45.073551177978516,43.948,44.2966,7391948.0],["2024-12-10",44.2966,45.9302,44.296592712402344,44.4859,9995926.0],["2024-12-11",44.4859,44.7847,44.187,44.7747,6290258.0],["2024-12-12",44.7747,46.5876,44.5954,46.0099,15293174.0],["2024-12-13",46.0099,46.4282,45.1732,45.3126,22987157.0],["2024-12-16",45.3126,45.31261444091797,43.0813,43.3802,15502605.0],["2024-12-17",43.3802,43.7985,42.9618,43.2905,7565714.0],["2024-12-18",43.2905,43.7587,43.0813,43.42,6776017.0],["2024-12-19",43.42,43.948,42.6331,43.8085,6508758.0],["2024-12-20",43.8085,44.0077,43.3304,43.4698,9615076.0],["2024-12-23",43.4698,43.4997,42.145,42.2745,9868947.0],["2024-12-24",42.2745,42.7128,42.155,42.6929,5627836.0],["2024-12-25",42.6929,42.6929,41.9458,42.155,4886679.0],["2024-12-26",42.155,43.2806,42.15497589111328,43.0415,6647410.0],["2024-12-27",43.0415,44.0974,43.04150390625,43.4997,10069406.0],["2024-12-30",43.4997,44.1771,43.0315,43.5097,7293703.0],["2024-12-31",43.5097,43.6591,41.8462,42.0056,8922500.0],["2025-01-02",42.0056,42.005558013916016,39.346,39.6946,10822329.0],["2025-01-03",39.6946,40.1229,38.579,38.7383,7457800.0],["2025-01-06",38.7383,38.9973,38.2801,38.5889,5257881.0],["2025-01-07",38.5889,39.2065,38.3997,39.1268,5240380.0],["2025-01-08",39.1268,39.1368,37.1645,38.1606,10186602.0],["2025-01-09",38.1606,38.8579,37.7721,38.4495,7793100.0],["2025-01-10",38.4495,39.2962,37.96139144897461,37.9614,8455401.0],["2025-01-13",37.9614,38.4495,37.4733,38.1108,5319616.0],["2025-01-14",38.1108,39.6149,37.7821,39.3958,8174609.0],["2025-01-15",39.3958,39.4456,38.7583,38.9575,6068200.0],["2025-01-16",38.9575,39.2464,38.569,38.9276,5541700.0],["2025-01-17",38.9276,41.1888,38.6487,40.8302,13097675.0],["2025-01-20",40.8302,41.7964,40.6907,41.4278,9418596.0],["2025-01-21",41.4278,41.7964,40.9796,41.5573,5975425.0],["2025-01-22",41.5573,41.557315826416016,40.4616,40.7804,7106001.0],["2025-01-23",40.7804,41.627,40.5712,40.611,5850367.0],["2025-01-24",40.611,40.9098,40.4118,40.7106,6713900.0],["2025-01-27",40.7106,42.7128,40.710628509521484,40.88,8499542.0],["2025-02-05",40.88,41.6171,40.879966735839844,41.2784,6927010.0],["2025-02-06",41.2784,42.0354,40.6309,41.9059,9602793.0],["2025-02-07",41.9059,42.4936,41.5374,41.9856,10902398.0],["2025-02-10",41.9856,42.6829,41.7366,42.4339,9102441.0],["2025-02-11",42.4339,42.4339,41.4477,41.9259,8840077.0],["2025-02-12",41.9259,42.3343,41.4577,42.3243,8365089.0],["2025-02-13",42.3243,43.1312,41.876068115234375,41.8761,8425200.0],["2025-02-14",41.8761,42.1849,41.7067,42.0952,5845195.0],["2025-02-17",42.0952,42.4837,41.5175,41.7864,8457290.0],["2025-02-18",41.7864,41.896,40.0432,40.1827,9561406.0],["2025-02-19",40.1827,41.4975,40.0632,41.3382,8488746.0],["2025-02-20",41.3382,43.5097,41.2386,43.1411,18621705.0],["2025-02-21",43.1411,43.4599,42.5634,43.171,10951630.0],["2025-02-24",43.171,43.9679,42.5335,43.4399,10373701.0],["2025-02-25",43.4399,43.9081,42.7327,43.43,8198442.0],["2025-02-26",43.43,45.1433,43.3403,44.8644,18171841.0],["2025-02-27",44.8644,45.5118,43.3503,44.4659,13325142.0],["2025-02-28",44.4659,44.9241,43.2905,43.4499,9575031.0],["2025-03-03",43.4499,44.3763,43.2308,43.6392,9768649.0],["2025-03-04",43.6392,46.4581,43.5396,45.6911,22925380.0],["2025-03-05",45.6911,46.5677,45.6015,45.721,14616131.0],["2025-03-06",45.721,46.6972,45.7011,46.2888,12138151.0],["2025-03-07",46.2888,48.5798,45.98,48.032,21846643.0],["2025-03-10",48.032,49.307,47.504,47.763,13346084.0],["2025-03-11",47.763,51.2892,47.2152,51.1199,27544743.0],["2025-03-12",51.1199,54.1281,51.11988067626953,53.0922,34537977.0],["2025-03-13",53.0922,56.7678,53.092159271240234,56.3096,39521682.0],["2025-03-14",56.3096,56.30956268310547,53.7894,54.7357,24749078.0],["2025-03-17",54.7357,55.6621,52.7336,54.2974,22259399.0],["2025-03-18",54.2974,56.2398,54.0185,54.3174,17928753.0],["2025-03-19",54.3174,54.317359924316406,53.3312,53.5404,12248714.0],["2025-03-20",53.5404,55.6422,53.401,54.2974,16134782.0],["2025-03-21",54.2974,56.1004,53.5902,54.5066,14876493.0],["2025-03-24",54.5066,55.3832,51.847,53.0822,22051017.0],["2025-03-25",53.0822,58.3914,53.08219909667969,55.5525,38875051.0],["2025-03-26",55.5525,58.7998,55.1541,57.4152,24557800.0],["2025-03-27",57.4152,57.41523361206055,55.5525,56.1203,13514745.0],["2025-03-28",56.1203,56.6184,54.6162,55.4728,12793650.0],["2025-03-31",55.4728,55.47283935546875,52.8929,53.5404,14170688.0],["2025-04-01",53.5404,57.1762,53.5404052734375,55.4828,19824757.0],["2025-04-02",55.4828,56.5287,54.7656,55.7119,14605257.0],["2025-04-03",55.7119,58.5707,55.1342,57.9033,19189132.0],["2025-04-07",57.9033,59.6465,54.1281,56.4889,33101122.0],["2025-04-08",56.4889,57.1064,54.0086,54.7357,20696030.0],["2025-04-09",54.7357,59.7162,53.391,59.268,26954802.0],["2025-04-10",59.268,61.7084,56.9869,60.7721,28871539.0],["2025-04-11",60.7721,65.6331,59.5867,63.8202,25838351.0],["2025-04-14",63.8202,64.2186,60.9315,62.336,21310749.0],["2025-04-15",62.336,62.335975646972656,56.7578,58.2221,26145756.0],["2025-04-16",58.2221,60.2541,56.9271,58.9592,16465631.0],["2025-04-17",58.9592,59.2182,54.417,54.6859,24239648.0],["2025-04-18",54.6859,55.1441,52.9427,53.4607,20487700.0],["2025-04-21",53.4607,54.4767,53.2814,53.6998,11843895.0],["2025-04-22",53.6998,54.9748,53.0424,54.1281,12400600.0],["2025-04-23",54.1281,54.4568,52.5642,53.6699,14811452.0],["2025-04-24",53.6699,54.9449,49.9843,54.0185,36317333.0],["2025-04-25",54.0185,54.018531799316406,52.7236,52.7933,13772156.0],["2025-04-28",52.7933,53.4109,52.0064,52.4945,10146628.0],["2025-04-29",52.4945,52.49449920654297,51.1099,51.7076,12859957.0],["2025-04-30",51.7076,52.1459,50.6816,50.9207,11615630.0],["2025-05-06",50.9207,51.3988,49.1675,50.3927,23489863.0],["2025-05-07",50.3927,52.634,50.39272689819336,51.6877,24045983.0],["2025-05-08",51.6877,52.7236,50.7015,52.4945,16706300.0],["2025-05-09",52.4945,52.8929,49.4664,49.8748,18955032.0],["2025-05-12",49.8748,52.7236,49.6357,51.08,26556868.0],["2025-05-13",51.08,51.2494,48.9882,49.1177,19584174.0],["2025-05-14",49.1177,49.307,48.032,48.2411,14207971.0],["2025-05-15",48.2411,49.0081,47.6136,48.6695,13060059.0],["2025-05-16",48.6695,48.9683,48.0419,48.4802,9627362.0],["2025-05-19",48.4802,48.8587,47.8925,48.012,8128284.0],["2025-05-20",48.012,48.4005,47.3546,48.291,10388888.0],["2025-05-21",48.291,48.5599,47.4642,47.7331,9010461.0],["2025-05-22",47.7331,48.5997,47.2749,47.8527,10562387.0],["2025-05-23",47.8527,47.8526725769043,46.478050231933594,46.4781,12987038.0],["2025-05-26",46.4781,47.763,46.478050231933594,47.1355,11319682.0],["2025-05-27",47.1355,47.13547897338867,46.0696,46.3784,8651257.0],["2025-05-28",46.3784,46.5876,45.8206,45.9302,7344750.0],["2025-05-29",45.9302,46.3984,45.8007,46.0298,8282090.0],["2025-05-30",46.0298,46.1991,45.5318,45.7509,8485693.0],["2025-06-03",45.7509,46.5577,45.3923,45.97,10074398.0],["2025-06-04",45.97,46.7769,45.8206,46.1892,9683434.0],["2025-06-05",46.1892,46.8964,45.9202,46.5876,10538700.0],["2025-06-06",46.5876,47.0658,46.3984,46.5279,10381982.0],["2025-06-09",46.5279,47.6236,46.527854919433594,46.9861,13034600.0],["2025-06-10",46.9861,46.9861,45.6214,46.1892,11110100.0],["2025-06-11",46.1892,46.498,45.8605,46.1493,7263921.0],["2025-06-12",46.1493,46.1693,45.6812,45.8007,5932046.0],["2025-06-13",45.8007,46.5876,45.80070114135742,46.239,11732484.0],["2025-06-16",46.239,46.6773,45.8306,46.1294,9683529.0],["2025-06-17",46.1294,46.129417419433594,45.3425,45.7907,8270412.0],["2025-06-18",45.7907,46.1493,45.5318,45.98,6687808.0],["2025-06-19",45.98,46.2,44.76,45.11,10109124.0],["2025-06-20",45.11,45.19,44.54,44.61,6007333.0],["2025-06-23",44.61,47.09,44.37,46.93,17558218.0],["2025-06-24",46.93,47.3,46.22,47.18,14943807.0],["2025-06-25",47.18,48.81,47.18000030517578,48.8,21644206.0],["2025-06-26",48.8,49.29,48.3,48.37,15732814.0],["2025-06-27",48.37,49.09,48.03,48.2,13254000.0],["2025-06-30",48.2,50.3,48.20000076293945,50.05,20424135.0],["2025-07-01",50.05,50.28,49.44,50.04,12044814.0],["2025-07-02",50.04,50.3,49.4,49.84,9668249.0],["2025-07-03",49.84,50.51,49.53,49.96,8417948.0],["2025-07-04",49.96,50.06,48.56,48.83,12656535.0],["2025-07-07",48.83,48.83000183105469,48.05,48.07,10114851.0],["2025-07-08",48.07,48.65,48.0,48.2,9060493.0],["2025-07-09",48.2,48.77,47.82,47.97,9406001.0],["2025-07-10",47.97,48.73,47.71,48.24,9377932.0],["2025-07-11",48.24,48.8,48.14,48.62,10491082.0],["2025-07-14",48.62,48.84,48.0,48.2,6955998.0],["2025-07-15",48.2,48.46,46.8,47.15,15401873.0],["2025-07-16",47.15,47.2,46.62,46.84,8963044.0],["2025-07-17",46.84,47.47,46.71,47.44,10500106.0],["2025-07-18",47.44,48.1,47.37,47.87,8618448.0],["2025-07-21",47.87,48.08,47.3,48.01,9983521.0],["2025-07-22",48.01,48.5,47.72,47.97,14002072.0],["2025-07-23",47.97,48.5,47.72,47.82,11329992.0],["2025-07-24",47.82,48.32,47.75,48.3,10539929.0],["2025-07-25",48.3,48.6,47.69,48.09,13203799.0],["2025-07-28",48.09,48.99,47.85,48.02,17115600.0],["2025-07-29",48.02,49.01,47.14,49.01,28544714.0],["2025-07-30",49.01,49.2,47.5,47.99,21717012.0],["2025-07-31",47.99,48.27,47.28,47.53,12727870.0],["2025-08-01",47.53,48.58,47.15,47.65,17301031.0],["2025-08-04",47.65,48.58,47.28,48.54,17459414.0],["2025-08-05",48.54,48.87,48.3,48.54,11953908.0],["2025-08-06",48.54,49.49,48.4,49.42,20223591.0],["2025-08-07",49.42,49.45,48.68,49.01,15283229.0],["2025-08-08",49.01,49.39,48.6,48.82,13445028.0],["2025-08-11",48.82,50.81,48.75,50.36,24045553.0],["2025-08-12",50.36,50.96,49.41,49.8,14347155.0],["2025-08-13",49.8,50.22,49.58,50.2,17397708.0],["2025-08-14",50.2,50.20000076293945,49.13,49.61,16110195.0],["2025-08-15",49.61,50.07,49.36,49.94,15700005.0],["2025-08-18",49.94,50.68,49.71,50.46,20592766.0],["2025-08-19",50.46,50.87,49.81,50.21,15894148.0],["2025-08-20",50.21,50.45,49.55,50.32,14918494.0],["2025-08-21",50.32,51.2,50.17,50.68,17061403.0],["2025-08-22",50.68,52.18,49.66,51.9,28715849.0],["2025-08-25",51.9,52.83,51.69,52.62,24617890.0],["2025-08-26",52.62,52.7,51.66,51.83,19441056.0],["2025-08-27",51.83,52.66,50.8,50.82,21540145.0],["2025-08-28",50.82,51.63,49.78,51.52,22754811.0],["2025-08-29",51.52,51.55,50.52,50.91,15384409.0],["2025-09-01",50.91,51.5,50.31,50.98,13899778.0],["2025-09-02",50.98,51.12,48.92,50.04,20986909.0],["2025-09-03",50.04,50.3,47.53,47.62,18473563.0],["2025-09-04",47.62,48.3,45.73,46.3,15538359.0],["2025-09-05",46.3,46.82,46.01,46.67,12770839.0],["2025-09-08",46.67,47.28,46.3,47.24,9977378.0],["2025-09-09",47.24,47.58,46.46,46.71,8948083.0],["2025-09-10",46.71,47.13,46.61,47.0,7030943.0],["2025-09-11",47.0,47.75,46.7,47.69,10490288.0],["2025-09-12",47.69,48.75,47.36,48.32,12905087.0],["2025-09-15",48.32,48.81,47.81,47.81,7775910.0],["2025-09-16",47.81,47.99,47.09,47.59,8326482.0],["2025-09-17",47.59,48.88,47.31,48.36,11944799.0],["2025-09-18",48.36,50.89,48.05,49.58,29914570.0],["2025-09-19",49.58,50.39,49.5,50.05,15447047.0],["2025-09-22",50.05,50.04999923706055,48.81,49.16,11378322.0],["2025-09-23",49.16,49.84,48.21,49.01,11460894.0],["2025-09-24",49.01,50.24,48.7,49.9,13315860.0],["2025-09-25",49.9,49.900001525878906,49.08,49.15,11488055.0],["2025-09-26",49.15,50.77,48.86,49.79,17971775.0],["2025-09-29",49.79,49.96,48.93,49.74,10698619.0],["2025-09-30",49.74,50.78,49.55,50.24,16819736.0],["2025-10-09",50.24,50.99,49.65,50.84,16505903.0],["2025-10-10",50.84,50.84000015258789,49.5,49.65,12778546.0],["2025-10-13",49.65,50.08,48.05,50.0,11553783.0],["2025-10-14",50.0,50.48,48.36,48.58,13946136.0],["2025-10-15",48.58,49.58,47.76,49.37,12538565.0],["2025-10-16",49.37,50.65,48.98,49.54,12027768.0],["2025-10-17",49.54,49.540000915527344,46.78,46.85,15479835.0],["2025-10-20",46.85,47.73,46.8,47.16,7464419.0],["2025-10-21",47.16,47.85,46.96,47.44,7662254.0],["2025-10-22",47.44,47.439998626708984,46.32,46.58,9112644.0],["2025-10-23",46.58,46.88,45.92,46.82,6475264.0],["2025-10-24",46.82,49.43,46.81999969482422,48.85,18798994.0],["2025-10-27",48.85,53.74,48.849998474121094,53.13,64649225.0],["2025-10-28",53.13,54.8,52.83,53.6,42903072.0],["2025-10-29",53.6,54.66,53.36,53.63,22443928.0],["2025-10-30",53.63,53.630001068115234,51.7,52.02,25805773.0],["2025-10-31",52.02,52.48,50.14,50.42,26661610.0],["2025-11-03",50.42,51.61,50.0,51.19,21566019.0],["2025-11-04",51.19,51.86,50.5,50.96,18052490.0],["2025-11-05",50.96,50.959999084472656,49.84,50.63,14243019.0],["2025-11-06",50.63,51.45,50.41,50.8,15113953.0],["2025-11-07",50.8,50.99,49.89,50.64,13570051.0],["2025-11-10",50.64,51.4,50.11,50.58,16878169.0],["2025-11-11",50.58,50.8,49.01,49.1,22026865.0],["2025-11-12",49.1,49.099998474121094,47.99,48.55,13601618.0],["2025-11-13",48.55,49.03,48.31,48.8,9545867.0],["2025-11-14",48.8,49.24,48.37,48.4,8972936.0],["2025-11-17",48.4,49.76,48.400001525878906,48.8,13027068.0],["2025-11-18",48.8,48.99,48.06,48.23,9701668.0],["2025-11-19",48.23,48.49,47.7,48.19,13322563.0],["2025-11-20",48.19,48.4,47.32,47.39,10767215.0],["2025-11-21",47.39,47.38999938964844,46.18,46.38,12453312.0],["2025-11-24",46.38,47.9,46.37,47.67,13812854.0],["2025-11-25",47.67,47.96,47.23,47.56,10220190.0],["2025-11-26",47.56,47.560001373291016,46.8,46.9,10794432.0],["2025-11-27",46.9,47.13,46.5,46.52,7750444.0],["2025-11-28",46.52,47.5,46.5,47.33,11119702.0],["2025-12-01",47.33,48.0,47.33000183105469,47.69,10237694.0],["2025-12-02",47.69,47.69,47.15,47.38,7153989.0],["2025-12-03",47.38,47.58,46.71,47.22,7780583.0],["2025-12-04",47.22,47.38,46.9,47.31,6531350.0],["2025-12-05",47.31,48.19,46.99,48.09,11739977.0],["2025-12-08",48.09,48.77,48.09000015258789,48.27,13439708.0],["2025-12-09",48.27,48.98,48.07,48.44,9323509.0],["2025-12-10",48.44,48.96,48.33,48.74,10711300.0],["2025-12-11",48.74,49.45,48.58,49.02,15501665.0],["2025-12-12",49.02,49.86,48.76,49.68,18008737.0],["2025-12-15",49.68,50.44,49.23,49.55,16641147.0],["2025-12-16",49.55,49.54999923706055,48.35,48.7,14237012.0],["2025-12-17",48.7,48.89,47.77,48.75,12129562.0],["2025-12-18",48.75,50.48,48.36,49.88,19216233.0],["2025-12-19",49.88,50.76,49.81,49.89,14176908.0],["2025-12-22",49.89,50.27,49.58,49.86,11557422.0],["2025-12-23",49.86,50.52,49.86000061035156,50.25,15386264.0],["2025-12-24",50.25,52.09,50.06,51.58,24456852.0],["2025-12-25",51.58,52.29,51.28,51.6,20476343.0],["2025-12-26",51.6,52.52,51.4,52.06,20921743.0],["2025-12-29",52.06,52.88,51.93,52.43,18901949.0],["2025-12-30",52.43,53.19,51.8,52.1,20025738.0],["2025-12-31",52.1,52.66,51.39,52.41,18714698.0],["2026-01-05",52.41,54.17,52.32,53.51,25893654.0],["2026-01-06",53.51,55.82,52.91,55.1,33870907.0],["2026-01-07",55.1,55.39,54.17,54.45,20877978.0],["2026-01-08",54.45,57.47,53.92,56.62,30894602.0],["2026-01-09",56.62,58.58,55.88,56.88,42602566.0],["2026-01-12",56.88,59.3,56.880001068115234,58.82,38527867.0],["2026-01-13",58.82,58.81999969482422,55.2,55.4,38659139.0],["2026-01-14",55.4,56.98,54.6,55.2,29803067.0],["2026-01-15",55.2,55.76,54.79,55.02,15923196.0],["2026-01-16",55.02,57.55,54.7,57.12,26823996.0],["2026-01-19",57.12,57.68,56.16,57.15,19541433.0],["2026-01-20",57.15,57.58,55.45,55.92,16176352.0],["2026-01-21",55.92,57.02,55.46,56.31,14112966.0],["2026-01-22",56.31,57.89,56.31,57.57,19417925.0],["2026-01-23",57.57,59.7,57.37,59.38,25151922.0],["2026-01-26",59.38,59.87,56.65,57.05,25448258.0],["2026-01-27",57.05,59.2,55.86,58.6,21480277.0],["2026-01-28",58.6,59.11,57.88,58.8,16494737.0],["2026-01-29",58.8,58.79999923706055,55.31,55.4,28122535.0],["2026-01-30",55.4,55.62,52.94,54.55,24990301.0],["2026-02-02",54.55,55.9,53.8,53.83,15834940.0],["2026-02-03",53.83,55.06,53.77,54.82,12581609.0],["2026-02-04",54.82,55.87,53.92,54.58,14183531.0],["2026-02-05",54.58,55.08,53.6,54.26,12972653.0],["2026-02-06",54.26,54.87,53.4,53.4,12075195.0],["2026-02-09",53.4,54.29,53.400001525878906,53.82,9676048.0],["2026-02-10",53.82,54.1,53.38,53.47,9289458.0],["2026-02-11",53.47,53.87,53.0,53.01,8533536.0],["2026-02-12",53.01,53.93,52.84,53.6,11096172.0],["2026-02-13",53.6,53.83,52.92,52.98,9538314.0],["2026-02-24",52.98,54.95,52.97999954223633,54.37,15610468.0],["2026-02-25",54.37,55.33,54.369998931884766,54.82,15214044.0],["2026-02-26",54.82,58.9,54.6,58.13,36442622.0],["2026-02-27",58.13,58.42,57.12,57.74,17416391.0],["2026-03-02",57.74,58.5,56.77,57.18,21941698.0],["2026-03-03",57.18,57.35,52.5,52.53,31271363.0],["2026-03-04",52.53,53.98,51.97,52.4,18964392.0],["2026-03-05",52.4,53.95,52.400001525878906,52.93,14328664.0],["2026-03-06",52.93,54.55,52.33,53.49,15439051.0],["2026-03-09",53.49,53.4900016784668,50.53,51.9,18532217.0],["2026-03-10",51.9,53.29,51.900001525878906,52.9,12120084.0],["2026-03-11",52.9,53.37,52.03,52.25,12778261.0],["2026-03-12",52.25,52.25,50.78,51.03,13355699.0],["2026-03-13",51.03,51.029998779296875,49.74,49.88,12021510.0],["2026-03-16",49.88,49.880001068115234,49.03,49.75,9699215.0],["2026-03-17",49.75,50.1,48.76,48.77,10175083.0],["2026-03-18",48.77,49.33,48.52,49.31,8800210.0],["2026-03-19",49.31,49.310001373291016,47.85,48.08,10448746.0],["2026-03-20",48.08,48.44,47.18,47.18,9223935.0],["2026-03-23",47.18,47.18000030517578,44.55,44.75,14838405.0],["2026-03-24",44.75,45.58,44.67,45.54,10716915.0],["2026-03-25",45.54,46.28,45.540000915527344,46.11,10141297.0],["2026-03-26",46.11,46.17,45.25,45.56,6827353.0],["2026-03-27",45.56,45.96,44.88,45.72,5457591.0],["2026-03-30",45.72,45.89,44.73,45.84,5894102.0],["2026-03-31",45.84,46.44,45.34,45.39,8758402.0],["2026-04-01",45.39,46.28,45.38999938964844,45.99,8117589.0],["2026-04-02",45.99,45.9900016784668,44.62,44.88,8377891.0],["2026-04-03",44.88,45.1,43.98,44.0,6981688.0],["2026-04-07",44.0,44.65,44.0,44.24,5633489.0],["2026-04-08",44.24,46.19,44.2400016784668,46.14,12024744.0],["2026-04-09",46.14,46.25,45.47,45.88,8166045.0],["2026-04-10",45.88,46.78,45.880001068115234,46.28,8024982.0],["2026-04-13",46.28,46.75,45.96,46.36,7013372.0],["2026-04-14",46.36,47.17,46.36000061035156,46.96,8001273.0],["2026-04-15",46.96,47.59,46.66,46.76,8523286.0],["2026-04-16",46.76,47.13,46.5,46.97,7873093.0],["2026-04-17",46.97,47.17,46.61,46.96,7041732.0],["2026-04-20",46.96,47.63,46.92,47.54,9020887.0],["2026-04-21",47.54,47.77,47.03,47.24,6684638.0],["2026-04-22",47.24,47.73,46.88,47.69,8130855.0],["2026-04-23",47.69,48.17,46.52,46.8,9633200.0],["2026-04-24",46.8,47.4,46.58,46.82,7868900.0],["2026-04-27",46.82,47.35,46.36,47.18,8301752.0],["2026-04-28",47.18,47.62,46.38,46.83,10071531.0],["2026-04-29",46.83,46.83000183105469,42.99,43.54,27936203.0],["2026-04-30",43.54,43.540000915527344,41.88,42.61,23583921.0],["2026-05-06",42.61,44.24,42.61000061035156,43.5,17687979.0],["2026-05-07",43.5,43.86,43.09,43.69,12355203.0],["2026-05-08",43.69,44.97,43.3,44.7,16410782.0],["2026-05-11",44.7,47.18,44.70000076293945,46.51,22462035.0],["2026-05-12",46.51,46.75,45.57,45.95,14631702.0],["2026-05-13",45.95,47.1,45.64,46.87,13301599.0],["2026-05-14",46.87,47.24,46.0,46.12,15383012.0],["2026-05-15",46.12,46.86,44.62,44.87,14726289.0],["2026-05-18",44.87,45.52,44.07,44.94,10007895.0],["2026-05-19",44.94,46.95,44.29,46.91,19012724.0],["2026-05-20",46.91,47.49,46.21,46.89,14472623.0],["2026-05-21",46.89,48.09,45.67,45.72,18257418.0],["2026-05-22",45.72,49.18,45.720001220703125,49.17,32966822.0],["2026-05-25",49.17,53.5,49.16999816894531,52.08,46816318.0],["2026-05-26",52.08,52.08000183105469,49.5,50.34,28044166.0],["2026-05-27",50.34,53.0,49.91,50.34,33662418.0],["2026-05-28",50.34,54.1,50.0,53.38,56340015.0],["2026-05-29",53.38,54.5362,50.3549,51.1395,48410121.0],["2026-06-01",51.1395,52.808,50.2357,50.5237,35752253.0],["2026-06-02",50.5237,54.1191,49.461,53.7317,54301410.0],["2026-06-03",53.7317,56.7709,52.5697,53.5529,62426013.0],["2026-06-04",53.5529,58.90624237060547,52.9471,58.9062,76875203.0],["2026-06-05",58.9062,61.3495,55.5691,55.6883,74064442.0],["2026-06-08",55.6883,55.688297271728516,50.116485595703125,50.1165,57394318.0],["2026-06-09",50.1165,52.8378,49.1432,51.8347,49472546.0],["2026-06-10",51.8347,52.7584,49.6398,50.7323,36238714.0],["2026-06-11",50.7323,51.497,48.3685,49.4113,39848922.0],["2026-06-12",49.4113,51.1494,46.7992,46.839,42710236.0],["2026-06-15",46.839,51.52682113647461,46.838951110839844,51.5268,29259214.0],["2026-06-16",51.5268,56.6815,51.52682113647461,55.9565,89568071.0],["2026-06-17",55.9565,58.4494,55.301,57.7343,54862827.0],["2026-06-18",57.7343,60.6344,57.4562,59.383,46469043.0],["2026-06-22",59.383,60.8132,57.635,58.8268,43046112.0],["2026-06-23",58.8268,58.8267822265625,55.0725,55.7578,35596034.0],["2026-06-24",55.7578,58.8963,55.2612,56.5126,33882883.0],["2026-06-25",56.5126,61.5581,55.4201,60.4854,51020881.0],["2026-06-26",60.4854,60.485416412353516,57.188,57.9329,39222904.0],["2026-06-29",57.9329,60.3861,53.8807,55.44,42775518.0],["2026-06-30",55.44,56.93,53.92,56.64,32093886.0],["2026-07-01",56.64,62.3,56.63999938964844,62.3,13637404.0],["2026-07-02",62.3,62.29999923706055,56.62,57.12,64770864.0],["2026-07-03",57.12,57.4,53.6,55.09,40981232.0],["2026-07-06",55.09,56.1,51.33,51.78,39233107.0],["2026-07-07",51.78,52.33,49.93,50.18,28221197.0],["2026-07-08",50.18,50.83,47.21,47.32,29942635.0],["2026-07-09",47.32,49.09,46.05,48.36,29213736.0],["2026-07-10",48.36,49.78,47.0,47.14,43853354.0]]}