{"t":"000831.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",5.2704,5.4685,5.2605,5.2704,11959607.0],["2010-08-23",5.2704,5.3298,5.2109,5.2505,8219642.0],["2010-08-24",5.2505,5.3793,5.1614,5.3199,8415382.0],["2010-08-25",5.3199,5.3199,5.1218,5.1416,7563606.0],["2010-08-26",5.1416,5.2902,5.141571044921875,5.2505,6650805.0],["2010-08-27",5.2505,5.2803,5.1812,5.2406,4122619.0],["2010-08-30",5.2406,5.419,5.240637302398682,5.3793,8387938.0],["2010-08-31",5.3793,5.4685,5.3298,5.3991,9425061.0],["2010-09-01",5.3991,5.4091,5.2307,5.2902,8672276.0],["2010-09-02",5.2902,5.2902,5.290171146392822,5.2902,0.0],["2010-09-03",5.2902,5.3991,5.2803,5.3397,9547710.0],["2010-09-06",5.3397,5.6072,5.3298,5.5378,17620534.0],["2010-09-07",5.5378,5.7261,5.5279,5.6369,13303153.0],["2010-09-08",5.6369,5.9143,5.5775,5.9143,26153680.0],["2010-09-09",5.9143,6.1719,5.8251,5.9143,24599499.0],["2010-09-10",5.9143,6.1521,5.8449,6.1421,19299563.0],["2010-09-13",6.1421,6.4493,6.14214563369751,6.4493,15823232.0],["2010-09-14",6.4493,6.7762,6.449253559112549,6.5979,33135814.0],["2010-09-15",6.5979,6.5979,6.2709,6.3403,19838774.0],["2010-09-16",6.3403,6.340280055999756,6.0233,6.0431,16631268.0],["2010-09-17",6.0431,6.3106,6.043079376220703,6.1818,11067631.0],["2010-09-20",6.1818,6.3601,6.1223,6.2808,8399629.0],["2010-09-21",6.2808,6.3403,6.0431,6.0926,7604553.0],["2010-09-27",6.0926,6.399720191955566,6.0926127433776855,6.3997,12991741.0],["2010-09-28",6.3997,6.7167,6.399720191955566,6.5979,14587989.0],["2010-09-29",6.5979,6.905,6.5384,6.7465,15885246.0],["2010-09-30",6.7465,6.9149,6.5681,6.8455,11509639.0],["2010-10-08",6.8455,7.1328,6.845520973205566,6.9347,15786390.0],["2010-10-11",6.9347,7.1328,6.6672,6.7068,24024369.0],["2010-10-12",6.7068,7.0437,6.5681,7.0437,20927417.0],["2010-10-13",7.0437,7.113,6.8356,6.9644,20601392.0],["2010-10-14",6.9644,7.3111,6.7564,7.1328,24752351.0],["2010-10-15",7.1328,7.2715,6.8951,7.004,17780933.0],["2010-10-18",7.004,7.0040283203125,6.6573,6.687,18496456.0],["2010-10-19",6.687,6.8455,6.6276,6.7762,7460285.0],["2010-10-20",6.7762,6.7761735916137695,6.4592,6.5582,12687659.0],["2010-10-21",6.5582,6.7365,6.4988,6.6573,9703300.0],["2010-10-22",6.6573,6.8356,6.5186,6.7266,10157610.0],["2010-10-25",6.7266,7.0635,6.687,7.0635,17809966.0],["2010-10-26",7.0635,7.1625,6.9644,7.004,11626661.0],["2010-10-27",7.004,7.0635,6.8851,6.8851,9136645.0],["2010-10-28",6.8851,7.1229,6.7861,7.0536,11908239.0],["2010-10-29",7.0536,7.1229,6.7861,7.0536,8217070.0],["2010-11-01",7.0536,7.2814,7.0139,7.2715,13671026.0],["2010-11-02",7.2715,7.6381,7.1526,7.6381,27931135.0],["2010-11-03",7.6381,8.0244,7.63805627822876,7.7966,30163486.0],["2010-11-04",7.7966,8.1829,7.796562671661377,8.1433,19190538.0],["2010-11-05",8.1433,8.391,7.8956,7.9947,18729775.0],["2010-11-08",7.9947,8.3712,7.8461,8.0938,17900422.0],["2010-11-09",8.0938,8.2225,7.9253,8.1334,16207653.0],["2010-11-10",8.1334,8.2126,7.9353,8.0244,9225680.0],["2010-11-11",8.0244,8.1631,7.9551,8.0244,10068264.0],["2010-11-12",8.0244,8.02441692352295,8.0244,8.0244,0.0],["2010-11-15",8.0244,8.02441692352295,7.6281,7.6281,8642320.0],["2010-11-16",7.6281,7.7569,7.2616,7.43,19725721.0],["2010-11-17",7.43,7.430016040802002,7.0635,7.2022,11114423.0],["2010-11-18",7.2022,7.321,7.0437,7.3111,6252003.0],["2010-11-19",7.3111,7.3805,7.0238,7.321,6675130.0],["2010-11-22",7.321,7.3706,7.1328,7.222,5244418.0],["2010-11-23",7.222,7.222,6.8653,6.8752,8036354.0],["2010-11-24",6.8752,7.0337,6.7266,6.9842,4998396.0],["2010-11-25",6.9842,7.2814,6.9842,7.1823,6569878.0],["2010-11-26",7.1823,7.2913,7.1328,7.1823,6010001.0],["2010-11-29",7.1823,7.222,7.0833,7.1625,6298024.0],["2010-11-30",7.1625,7.1923,6.8059,6.9842,8345565.0],["2010-12-01",6.9842,7.0833,6.8356,6.9941,4613719.0],["2010-12-02",6.9941,7.1625,6.9743,6.9842,4442280.0],["2010-12-03",6.9842,7.0139,6.7861,6.9842,5637445.0],["2010-12-06",6.9842,7.0337,6.8257,6.905,2966049.0],["2010-12-07",6.905,7.0139,6.687,6.9842,4426476.0],["2010-12-08",6.9842,7.0337,6.8554,6.8951,1801744.0],["2010-12-09",6.8951,6.9644,6.7167,6.7167,2482638.0],["2010-12-10",6.7167,6.8158,6.4988,6.7365,3612959.0],["2010-12-13",6.7365,6.9347,6.736547946929932,6.9347,3697000.0],["2010-12-14",6.9347,7.2121,6.9346818923950195,7.0932,5125133.0],["2010-12-15",7.0932,7.1526,7.004,7.0337,3270803.0],["2010-12-16",7.0337,7.0932,6.9347,7.004,2501142.0],["2010-12-17",7.004,7.3508,6.9545,7.3508,16843081.0],["2010-12-20",7.3508,7.717309474945068,7.350761890411377,7.7173,21304945.0],["2010-12-21",7.7173,8.1037,7.6381,7.8758,25250765.0],["2010-12-22",7.8758,8.0244,7.5786,7.8758,15331577.0],["2010-12-23",7.8758,8.0541,7.7371,7.8263,9590307.0],["2010-12-24",7.8263,7.826282978057861,7.4696,7.5588,8217344.0],["2010-12-27",7.5588,7.6975,7.2616,7.3309,8643275.0],["2010-12-28",7.3309,7.3607,7.0337,7.1427,5965607.0],["2010-12-29",7.1427,7.3012285232543945,7.0337,7.3012,3578539.0],["2010-12-30",7.3012,7.3111,7.1031,7.1923,3185965.0],["2010-12-31",7.1923,7.3508,7.1328,7.3012,5395930.0],["2011-01-04",7.3012,7.6678,7.3012,7.4795,6992058.0],["2011-01-05",7.4795,7.6083,7.3607,7.4201,4932109.0],["2011-01-06",7.4201,7.6876,7.3309,7.5786,6504807.0],["2011-01-07",7.5786,7.7074,7.4201,7.5588,5682681.0],["2011-01-10",7.5588,7.558803081512451,7.222,7.2319,4332699.0],["2011-01-11",7.2319,7.231882095336914,6.8752,7.0734,6643222.0],["2011-01-12",7.0734,7.1724,6.9347,7.0536,2963159.0],["2011-01-13",7.0536,7.1625,7.004,7.0536,2403617.0],["2011-01-14",7.0536,7.1031,6.9248,7.0932,3632850.0],["2011-01-17",7.0932,7.0932,6.7465,6.7861,4420313.0],["2011-01-18",6.7861,6.9149,6.5384,6.8059,1788665.0],["2011-01-19",6.8059,6.9248,6.7762,6.8851,2510302.0],["2011-01-20",6.8851,7.1328,6.5384,6.6375,11978705.0],["2011-01-21",6.6375,6.63748025894165,6.3105597496032715,6.3106,12073032.0],["2011-01-24",6.3106,6.3105597496032715,5.9935,5.9935,11539940.0],["2011-01-25",5.9935,5.993546009063721,5.6963,5.8549,9046090.0],["2011-01-26",5.8549,6.0332,5.8053,5.9143,3898171.0],["2011-01-27",5.9143,6.1223,5.7261,6.0926,4739604.0],["2011-01-28",6.0926,6.1521,6.0332,6.1124,2628656.0],["2011-01-31",6.1124,6.3007,6.053,6.2214,3155767.0],["2011-02-01",6.2214,6.3898,6.221400260925293,6.3799,2614634.0],["2011-02-09",6.3799,6.4294,6.2412,6.37,3041828.0],["2011-02-10",6.37,6.5483,6.2709,6.5384,4468291.0],["2011-02-11",6.5384,6.7266,6.4493,6.5879,4176931.0],["2011-02-14",6.5879,6.6474,6.479,6.5979,9765122.0],["2011-02-15",6.5979,6.9248,6.479,6.687,13276031.0],["2011-02-16",6.687,6.9347,6.687,6.8851,8639449.0],["2011-02-17",6.8851,7.0337,6.8455,6.9545,6681137.0],["2011-02-18",6.9545,7.3012,6.9446,7.2913,14507667.0],["2011-02-21",7.2913,7.6579,7.1823,7.6579,8568585.0],["2011-02-22",7.6579,8.0442,7.43,7.5192,28134387.0],["2011-02-23",7.5192,7.8956298828125,7.4399,7.8956,21287428.0],["2011-02-24",7.8956,8.282,7.8956298828125,7.9353,20059720.0],["2011-02-25",7.9353,8.0046,7.5489,7.6678,12767867.0],["2011-02-28",7.6678,8.0244,7.648,7.9253,10557460.0],["2011-03-01",7.9253,8.2325,7.856,7.965,11047350.0],["2011-03-02",7.965,8.0145,7.747,7.8758,7344338.0],["2011-03-03",7.8758,7.9055,7.4795,7.4895,13525587.0],["2011-03-04",7.4895,7.8263,7.3805,7.7173,7987375.0],["2011-03-07",7.7173,7.965,7.7173,7.9253,10007474.0],["2011-03-08",7.9253,8.074,7.8263,7.9848,8156786.0],["2011-03-09",7.9848,8.0442,7.8758,7.9452,7597639.0],["2011-03-10",7.9452,8.2325,7.8956,8.173,16084334.0],["2011-03-11",8.173,8.5792,8.1235,8.5792,13649830.0],["2011-03-14",8.5792,9.0052,8.579191207885742,9.0052,11846823.0],["2011-03-15",9.0052,9.451,9.005180358886719,9.451,14876674.0],["2011-03-16",9.451,9.9265,9.0646,9.4906,42602479.0],["2011-03-17",9.4906,9.8572,9.0151,9.0646,37627828.0],["2011-03-18",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-03-21",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-03-22",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-03-23",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-03-24",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-03-25",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-03-28",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-03-29",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-03-30",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-03-31",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-04-01",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-04-06",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-04-07",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-04-08",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-04-11",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-04-12",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-04-13",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-04-14",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-04-15",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-04-18",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-04-19",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-04-20",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-04-21",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-04-22",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-04-25",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-04-26",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-04-27",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-04-28",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-04-29",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-03",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-04",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-05",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-06",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-09",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-10",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-11",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-12",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-13",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-16",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-17",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-18",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-19",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-20",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-23",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-24",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-25",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-26",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-27",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-30",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-05-31",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-01",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-02",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-03",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-07",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-08",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-09",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-10",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-13",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-14",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-15",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-16",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-17",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-20",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-21",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-22",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-23",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-24",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-27",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-28",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-29",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-06-30",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-01",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-04",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-05",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-06",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-07",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-08",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-11",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-12",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-13",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-14",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-15",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-18",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-19",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-20",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-21",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-22",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-25",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-26",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-27",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-28",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-07-29",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-01",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-02",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-03",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-04",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-05",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-08",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-09",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-10",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-11",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-12",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-15",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-16",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-17",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-18",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-19",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-22",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-23",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-24",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-25",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-26",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-29",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-30",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-08-31",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-01",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-02",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-05",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-06",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-07",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-08",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-09",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-13",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-14",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-15",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-16",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-19",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-20",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-21",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-22",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-23",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-26",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-27",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-28",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-29",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-09-30",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-10-10",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-10-11",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-10-12",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-10-13",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-10-14",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-10-17",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-10-18",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-10-19",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-10-20",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-10-21",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-10-24",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-10-25",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-10-26",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-10-27",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-10-28",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-10-31",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-01",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-02",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-03",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-04",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-07",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-08",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-09",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-10",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-11",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-14",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-15",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-16",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-17",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-18",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-21",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-22",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-23",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-24",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-25",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-28",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-29",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-11-30",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-01",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-02",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-05",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-06",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-07",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-08",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-09",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-12",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-13",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-14",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-15",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-16",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-19",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-20",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-21",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-22",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-23",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-26",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-27",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-28",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-29",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2011-12-30",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-01-04",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-01-05",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-01-06",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-01-09",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-01-10",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-01-11",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-01-12",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-01-13",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-01-16",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-01-17",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-01-18",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-01-19",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-01-20",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-01-30",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-01-31",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-01",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-02",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-03",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-06",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-07",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-08",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-09",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-10",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-13",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-14",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-15",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-16",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-17",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-20",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-21",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-22",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-23",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-24",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-27",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-28",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-02-29",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-01",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-02",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-05",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-06",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-07",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-08",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-09",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-12",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-13",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-14",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-15",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-16",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-19",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-20",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-21",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-22",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-23",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-26",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-27",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-28",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-29",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-03-30",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-04-05",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-04-06",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-04-09",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-04-10",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-04-11",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-04-12",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-04-13",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-04-16",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-04-17",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-04-18",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-04-19",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-04-20",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-04-23",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-04-24",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-04-25",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-04-26",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-04-27",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-02",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-03",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-04",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-07",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-08",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-09",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-10",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-11",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-14",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-15",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-16",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-17",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-18",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-21",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-22",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-23",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-24",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-25",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-28",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-29",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-30",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-05-31",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-01",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-04",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-05",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-06",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-07",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-08",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-11",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-12",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-13",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-14",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-15",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-18",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-19",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-20",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-21",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-25",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-26",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-27",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-28",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-06-29",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-02",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-03",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-04",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-05",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-06",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-09",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-10",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-11",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-12",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-13",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-16",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-17",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-18",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-19",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-20",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-23",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-24",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-25",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-26",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-27",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-30",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-07-31",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-01",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-02",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-03",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-06",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-07",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-08",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-09",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-10",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-13",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-14",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-15",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-16",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-17",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-20",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-21",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-22",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-23",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-24",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-27",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-28",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-29",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-30",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-08-31",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-03",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-04",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-05",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-06",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-07",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-10",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-11",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-12",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-13",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-14",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-17",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-18",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-19",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-20",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-21",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-24",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-25",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-26",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-27",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-09-28",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-10-08",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-10-09",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-10-10",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-10-11",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-10-12",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-10-15",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-10-16",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-10-17",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-10-18",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-10-19",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-10-22",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-10-23",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-10-24",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-10-25",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-10-26",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-10-29",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-10-30",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-10-31",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-01",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-02",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-05",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-06",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-07",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-08",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-09",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-12",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-13",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-14",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-15",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-16",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-19",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-20",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-21",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-22",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-23",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-26",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-27",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-28",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-29",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-11-30",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-03",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-04",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-05",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-06",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-07",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-10",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-11",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-12",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-13",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-14",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-17",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-18",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-19",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-20",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-21",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-24",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-25",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-26",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-27",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-28",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2012-12-31",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-04",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-07",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-08",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-09",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-10",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-11",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-14",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-15",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-16",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-17",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-18",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-21",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-22",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-23",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-24",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-25",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-28",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-29",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-30",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-01-31",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-02-01",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-02-04",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-02-05",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-02-06",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-02-07",9.0646,9.064619064331055,9.0646,9.0646,0.0],["2013-02-08",9.0646,27.7387,9.064619064331055,19.5162,24114341.0],["2013-02-18",19.5162,19.516176223754883,18.5453,18.5453,4112000.0],["2013-02-19",18.5453,19.4171,17.6141,18.8227,68609200.0],["2013-02-20",18.8227,18.82270622253418,17.88157081604004,17.8816,34489799.0],["2013-02-21",17.8816,18.2778,17.3565,17.8221,21492371.0],["2013-02-22",17.8221,18.7137,17.7033,18.3571,23410634.0],["2013-02-25",18.3571,19.278413772583008,18.1094,19.2784,24567548.0],["2013-02-26",19.2784,20.2394,19.278413772583008,20.2394,10469753.0],["2013-02-27",20.2394,21.249845504760742,20.239364624023438,21.2498,1101171.0],["2013-02-28",21.2498,22.3099,21.249845504760742,22.3099,603028.0],["2013-03-01",22.3099,23.4293155670166,22.309860229492188,23.4293,742287.0],["2013-03-04",23.4293,24.5983,23.3798,24.0237,63110870.0],["2013-03-05",24.0237,25.2224,22.8944,25.0342,40373346.0],["2013-03-06",25.0342,25.1333,23.9841,24.0435,29046544.0],["2013-03-07",24.0435,24.8262,23.2807,24.2318,27151432.0],["2013-03-08",24.2318,24.6478,23.4788,23.4888,18096751.0],["2013-03-11",23.4888,23.4888,22.5674,22.9637,19911864.0],["2013-03-12",22.9637,24.1129,22.9637,23.8256,22935825.0],["2013-03-13",23.8256,24.2318,23.0033,23.1123,17877554.0],["2013-03-14",23.1123,24.2714,22.4882,23.9544,19306155.0],["2013-03-15",23.9544,24.737,23.8058,24.1624,16678555.0],["2013-03-18",24.1624,24.8757,23.459,23.7067,14585951.0],["2013-03-19",23.7067,23.9445,22.6566,23.043,14452835.0],["2013-03-20",23.043,24.1624,22.8944,23.9247,12524222.0],["2013-03-21",23.9247,24.3705,23.5284,24.1426,13800269.0],["2013-03-22",24.1426,25.351213455200195,24.14259910583496,25.3512,13837335.0],["2013-03-25",25.3512,26.6193,25.351213455200195,26.2131,30838392.0],["2013-03-26",26.2131,26.21309471130371,24.9054,24.9054,23079154.0],["2013-03-27",24.9054,25.2026,24.4695,24.846,11381004.0],["2013-03-28",24.846,25.7178,24.3506,24.4101,16101332.0],["2013-03-29",24.4101,24.9549,23.3203,23.4789,14611910.0],["2013-04-01",23.4789,24.0633,22.8052,23.5977,10214454.0],["2013-04-02",23.5977,23.9742,22.9439,23.1717,9909374.0],["2013-04-03",23.1717,24.3308,22.8151,24.3209,12247509.0],["2013-04-08",24.3209,24.7667,23.4095,24.3903,11539408.0],["2013-04-09",24.3903,25.5196,24.2813,25.1135,14517049.0],["2013-04-10",25.1135,25.2224,24.4695,24.6677,10325346.0],["2013-04-11",24.6677,24.9252,24.4497,24.4695,6993581.0],["2013-04-12",24.4695,24.469520568847656,23.3104,23.3302,11462938.0],["2013-04-15",23.3302,23.33024787902832,22.5972,22.6863,9676900.0],["2013-04-16",22.6863,22.68631362915039,21.557,21.5669,14359556.0],["2013-04-17",21.5669,22.2702,20.5861,21.9631,15466909.0],["2013-04-18",21.9631,22.0325,21.4579,21.6659,8627426.0],["2013-04-19",21.6659,22.6863,21.66592788696289,22.4486,9797489.0],["2013-04-22",22.4486,22.4486,22.44855308532715,22.4486,0.0],["2013-04-23",22.4486,24.1525,22.2009,22.2405,30245368.0],["2013-04-24",22.2405,23.8751,21.9037,23.2807,24000489.0],["2013-04-25",23.2807,23.6275,22.6863,22.7854,18932273.0],["2013-04-26",22.7854,23.36,21.1607,21.1805,15952012.0],["2013-05-02",21.1805,21.180498123168945,19.4171,19.4765,17387748.0],["2013-05-03",19.4765,20.0511,19.476547241210938,19.6648,10232957.0],["2013-05-06",19.6648,21.1508,19.66477394104004,20.804,12945579.0],["2013-05-07",20.804,22.1414,20.7347,21.1112,16842852.0],["2013-05-08",21.1112,21.1805,20.2096,20.8338,14289973.0],["2013-05-09",20.8338,21.4579,20.4276,20.596,10992423.0],["2013-05-10",20.596,20.7644,20.1007,20.4771,8869798.0],["2013-05-13",20.4771,21.6362,20.1403,21.4282,12596704.0],["2013-05-14",21.4282,21.6164,21.0913,21.1508,8564933.0],["2013-05-15",21.1508,21.3885,20.8536,21.1607,6615338.0],["2013-05-16",21.1607,21.973,21.022,21.7155,11818492.0],["2013-05-17",21.7155,21.8046,21.0814,21.6263,10668966.0],["2013-05-20",21.6263,22.1018,21.4183,21.7947,11339480.0],["2013-05-21",21.7947,21.794713973999023,21.2498,21.4975,10545993.0],["2013-05-22",21.4975,21.8938,21.448,21.6956,9609056.0],["2013-05-23",21.6956,21.695646286010742,20.814,20.9725,12256695.0],["2013-05-24",20.9725,21.1904,20.3285,20.6554,9475962.0],["2013-05-27",20.6554,20.65544319152832,19.9719,20.0313,12434300.0],["2013-05-28",20.0313,20.5564,19.9719,20.4573,9927884.0],["2013-05-29",20.4573,20.804,20.0412,20.5861,9274480.0],["2013-05-30",20.5861,20.596,19.9719,20.061,8632048.0],["2013-05-31",20.061,20.2493,19.4369,19.5954,11109409.0],["2013-06-03",19.5954,19.7539,19.4369,19.6549,5740892.0],["2013-06-04",19.6549,19.6549,18.575,19.427,9281537.0],["2013-06-05",19.427,20.5267,19.2487,20.2493,13199488.0],["2013-06-06",20.2493,20.5068,19.8629,20.061,9227085.0],["2013-06-07",20.061,20.4771,19.4369,19.6648,7136241.0],["2013-06-13",19.6648,19.66477394104004,17.8915,18.0104,7860695.0],["2013-06-14",18.0104,18.1986,17.8221,18.0698,7396835.0],["2013-06-17",18.0698,18.1788,17.4853,17.5348,8359074.0],["2013-06-18",17.5348,18.05,17.53483772277832,17.8122,8505364.0],["2013-06-19",17.8122,18.4264,17.5249,18.2184,7968089.0],["2013-06-20",18.2184,18.4165,17.3862,17.3862,7956797.0],["2013-06-21",17.3862,17.38623809814453,16.4253,16.7918,6767323.0],["2013-06-24",16.7918,16.8414,15.1176,15.1176,13561532.0],["2013-06-25",15.1176,15.117606163024902,13.6019,14.7312,17607171.0],["2013-06-26",14.7312,15.3752,14.6817,15.0978,13198481.0],["2013-06-27",15.0978,15.3058,14.2755,14.3746,11862444.0],["2013-06-28",14.3746,15.3752,13.9189,14.7412,10398618.0],["2013-07-01",14.7412,15.3256,14.3746,15.1077,11352651.0],["2013-07-02",15.1077,15.1176,14.6619,14.8798,8743237.0],["2013-07-03",14.8798,14.8898,14.2557,14.761,7553637.0],["2013-07-04",14.761,16.2371,14.3152,16.2371,21261215.0],["2013-07-05",16.2371,17.8618,16.237060546875,17.8618,28606938.0],["2013-07-08",17.8618,19.1001,17.1386,18.1986,32442509.0],["2013-07-09",18.1986,19.0208,17.7627,18.0302,20524141.0],["2013-07-10",18.0302,19.8332,18.0005,19.8332,28834587.0],["2013-07-11",19.8332,21.814525604248047,19.833189010620117,21.8145,21625190.0],["2013-07-12",21.8145,23.043,21.4282,22.1514,76144500.0],["2013-07-15",22.1514,22.7755,21.23,22.1315,45627887.0],["2013-07-16",22.1315,23.4095,21.6065,22.617,51185664.0],["2013-07-17",22.617,22.8151,21.3786,22.0919,37191353.0],["2013-07-18",22.0919,22.3693,21.7056,22.191,28576043.0],["2013-07-19",22.191,22.191,19.971881866455078,19.9719,37583561.0],["2013-07-22",19.9719,20.6951,19.2685,20.5167,32622135.0],["2013-07-23",20.5167,22.567434310913086,20.3582,22.5674,29137655.0],["2013-07-24",22.5674,24.2714,22.4684,24.0633,57362194.0],["2013-07-25",24.0633,24.4695,22.7458,22.825,45910870.0],["2013-07-26",22.825,23.6968,21.765,23.0231,32182530.0],["2013-07-29",23.0231,23.023141860961914,21.8046,22.2504,18661773.0],["2013-07-30",22.2504,24.2714,22.25041961669922,23.142,34147080.0],["2013-07-31",23.142,23.6275,22.29,22.4882,20421589.0],["2013-08-01",22.4882,23.1618,22.3,22.9736,17909730.0],["2013-08-02",22.9736,23.6175,22.7458,22.9637,17591381.0],["2013-08-05",22.9637,23.2609,22.5972,22.9934,14549504.0],["2013-08-06",22.9934,24.3308,22.3891,23.8652,29759344.0],["2013-08-07",23.8652,24.2714,23.2114,23.3897,22575219.0],["2013-08-08",23.3897,24.8063,23.38968849182129,23.7661,23468926.0],["2013-08-09",23.7661,26.1437,23.5086,25.9654,56825027.0],["2013-08-12",25.9654,28.561,25.4107,27.2434,56684015.0],["2013-08-13",27.2434,28.5114,26.6886,27.709,37570226.0],["2013-08-14",27.709,27.9369,26.8768,27.7684,28786813.0],["2013-08-15",27.7684,28.4124,27.0453,27.3127,25266908.0],["2013-08-16",27.3127,27.6496,25.3413,25.4602,32906944.0],["2013-08-19",25.4602,27.2434,24.7667,26.8768,31143944.0],["2013-08-20",26.8768,27.1443,26.4013,26.6292,20304883.0],["2013-08-21",26.6292,27.0948,26.3716,26.54,18344183.0],["2013-08-22",26.54,26.5499,25.3413,25.371,19240734.0],["2013-08-23",25.371,25.9555,24.2813,25.5493,18670355.0],["2013-08-26",25.5493,26.1338,25.48,25.8565,12345247.0],["2013-08-27",25.8565,28.1845,25.85645294189453,27.3028,28900569.0],["2013-08-28",27.3028,28.5808,26.649,28.0359,35273782.0],["2013-08-29",28.0359,28.6799,27.4514,28.0756,22738555.0],["2013-08-30",28.0756,28.5313,25.5692,25.8465,33305582.0],["2013-09-02",25.8465,26.0447,24.9649,25.7376,15658854.0],["2013-09-03",25.7376,25.9258,25.3413,25.6088,10267280.0],["2013-09-04",25.6088,26.7084,24.7172,25.797,21088276.0],["2013-09-05",25.797,25.797014236450195,24.8658,25.0342,12723413.0],["2013-09-06",25.0342,25.7772,24.9153,25.2026,9857166.0],["2013-09-09",25.2026,26.4013,25.163,25.9951,17510806.0],["2013-09-10",25.9951,26.9462,25.9159,26.5301,17548595.0],["2013-09-11",26.5301,27.9864,26.53011131286621,26.7976,25536634.0],["2013-09-12",26.7976,27.4019,26.0546,26.1041,14214299.0],["2013-09-13",26.1041,27.4415,25.6682,26.4707,13862529.0],["2013-09-16",26.4707,26.7481,25.797,25.8862,10982380.0],["2013-09-17",25.8862,26.0546,24.8658,24.8757,12912659.0],["2013-09-18",24.8757,25.4503,24.6776,25.3413,7360659.0],["2013-09-23",25.3413,26.1437,25.34130859375,26.0348,9999357.0],["2013-09-24",26.0348,26.6292,25.6781,25.9753,10312280.0],["2013-09-25",25.9753,25.97533416748047,25.1135,25.163,10295444.0],["2013-09-26",25.163,26.4806,24.6677,25.5493,17306327.0],["2013-09-27",25.5493,26.2329,25.163,25.4107,8828361.0],["2013-09-30",25.4107,25.9852,25.0936,25.7475,9127048.0],["2013-10-08",25.7475,26.2131,25.0738,25.7673,8430866.0],["2013-10-09",25.7673,26.7481,25.5692,26.7381,18024020.0],["2013-10-10",26.7381,26.7481,25.906,26.2032,16079453.0],["2013-10-11",26.2032,26.7282,26.0645,26.2329,10335280.0],["2013-10-14",26.2329,26.232906341552734,24.9351,25.2125,19098290.0],["2013-10-15",25.2125,25.9456,25.163,25.2621,10930655.0],["2013-10-16",25.2621,25.262052536010742,22.7953,23.1618,19399311.0],["2013-10-17",23.1618,23.9246,23.0033,23.5779,12718574.0],["2013-10-18",23.5779,23.9147,23.4888,23.7265,7137181.0],["2013-10-21",23.7265,23.726516723632812,22.8052,23.5581,9314208.0],["2013-10-22",23.5581,23.558103561401367,22.9439,22.9835,6990814.0],["2013-10-23",22.9835,24.7667,22.8844,24.0534,18095055.0],["2013-10-24",24.0534,24.7568,23.7166,23.8355,11675675.0],["2013-10-25",23.8355,23.8751,23.043,23.2609,6671069.0],["2013-10-28",23.2609,23.6274,22.9835,23.0727,4434750.0],["2013-10-29",23.0727,24.2813,22.29,23.7959,14350487.0],["2013-10-30",23.7959,23.8949,23.3798,23.7364,6106137.0],["2013-10-31",23.7364,23.736421585083008,23.7364,23.7364,0.0],["2013-11-01",23.7364,23.736421585083008,23.7364,23.7364,0.0],["2013-11-04",23.7364,23.736421585083008,23.7364,23.7364,0.0],["2013-11-05",23.7364,23.736421585083008,23.7364,23.7364,0.0],["2013-11-06",23.7364,23.736421585083008,23.7364,23.7364,0.0],["2013-11-07",23.7364,25.7871,23.736421585083008,24.3011,19117630.0],["2013-11-08",24.3011,24.301105499267578,22.9934,23.1123,8134009.0],["2013-11-11",23.1123,23.2312,21.3984,21.8542,8148417.0],["2013-11-12",21.8542,22.29,21.7551,22.0028,5526895.0],["2013-11-13",22.0028,22.3594,21.3984,21.6758,7434812.0],["2013-11-14",21.6758,22.4386,21.675832748413086,22.29,9874759.0],["2013-11-15",22.29,23.1717,21.7947,22.6863,10643255.0],["2013-11-18",22.6863,23.4689,22.5377,23.3798,12869052.0],["2013-11-19",23.3798,24.0633,23.0925,23.7265,17882994.0],["2013-11-20",23.7265,24.0435,23.36,23.7265,8913840.0],["2013-11-21",23.7265,23.726516723632812,23.1816,23.4392,8436868.0],["2013-11-22",23.4392,23.6572,23.1618,23.2015,5070869.0],["2013-11-25",23.2015,23.201461791992188,22.5377,23.0826,4891492.0],["2013-11-26",23.0826,23.3302,22.6863,23.0826,7119783.0],["2013-11-27",23.0826,23.27080726623535,22.8646,23.2708,9147012.0],["2013-11-28",23.2708,25.4602,23.1321,24.6875,20620725.0],["2013-11-29",24.6875,24.687463760375977,23.8751,24.2516,11175944.0],["2013-12-02",24.2516,24.7271,23.033,23.8355,14409772.0],["2013-12-03",23.8355,24.2714,23.4987,24.0237,8853089.0],["2013-12-04",24.0237,24.311,23.8553,23.994,10828476.0],["2013-12-05",23.994,24.1228,23.7067,23.7364,7358599.0],["2013-12-06",23.7364,23.736421585083008,23.0033,23.4293,6736874.0],["2013-12-09",23.4293,23.6572,23.2609,23.4392,9765960.0],["2013-12-10",23.4392,23.8652,23.3798,23.8553,8054277.0],["2013-12-11",23.8553,25.1531,23.6175,24.1129,15339972.0],["2013-12-12",24.1129,24.2417,23.5779,23.5779,8918067.0],["2013-12-13",23.5779,23.7761,23.1816,23.5482,8134090.0],["2013-12-16",23.5482,23.9643,23.1816,23.2609,8285800.0],["2013-12-17",23.2609,23.4293,22.7656,23.0529,8402038.0],["2013-12-18",23.0529,23.3402,23.0033,23.1321,4662195.0],["2013-12-19",23.1321,23.9445,23.13211441040039,23.4888,7352415.0],["2013-12-20",23.4888,23.7562,22.3198,22.7358,6190465.0],["2013-12-23",22.7358,23.1024,21.7947,22.2603,5770588.0],["2013-12-24",22.2603,22.6665,21.4777,21.9433,7090628.0],["2013-12-25",21.9433,22.3495,21.9037,22.1018,5483803.0],["2013-12-26",22.1018,22.2702,20.6059,21.0715,13060704.0],["2013-12-27",21.0715,21.4975,20.7248,21.2399,5306723.0],["2013-12-30",21.2399,21.4876,21.0022,21.0814,5329323.0],["2013-12-31",21.0814,22.2801,20.6951,21.8442,8571318.0],["2014-01-02",21.8442,21.8442440032959,21.2498,21.2796,6113467.0],["2014-01-03",21.2796,22.191,21.279563903808594,21.9532,9655040.0],["2014-01-06",21.9532,22.4684,21.8442,22.0028,9127469.0],["2014-01-07",22.0028,22.1712,21.3984,21.5867,4033188.0],["2014-01-08",21.5867,21.765,21.1012,21.4084,5217870.0],["2014-01-09",21.4084,21.7848,21.131,21.1607,5204558.0],["2014-01-10",21.1607,21.2498,19.8332,20.7545,7373768.0],["2014-01-13",20.7545,21.1904,20.3087,20.6059,3959549.0],["2014-01-14",20.6059,20.605907440185547,19.8629,20.2691,3563046.0],["2014-01-15",20.2691,20.2988,19.4765,19.9025,5893294.0],["2014-01-16",19.9025,20.7644,19.6846,20.7347,10355298.0],["2014-01-17",20.7347,20.734699249267578,20.061,20.1898,4874084.0],["2014-01-20",20.1898,20.1997,19.5261,19.962,4985851.0],["2014-01-21",19.962,20.1007,19.8134,19.9422,4455266.0],["2014-01-22",19.9422,20.4276,19.7936,20.2889,6779202.0],["2014-01-23",20.2889,20.288894653320312,19.8332,19.9521,7124948.0],["2014-01-24",19.9521,20.3483,19.8728,20.1304,7447136.0],["2014-01-27",20.1304,20.130390167236328,19.4666,19.9124,8514186.0],["2014-01-28",19.9124,20.0511,19.645,19.962,5331735.0],["2014-01-29",19.962,19.96197509765625,19.7044,19.8926,5474458.0],["2014-01-30",19.8926,19.9323,19.5954,19.645,5555337.0],["2014-02-07",19.645,19.644962310791016,18.9119,19.5162,6009735.0],["2014-02-10",19.5162,20.7446,19.516176223754883,20.4177,11346894.0],["2014-02-11",20.4177,20.6059,19.9223,20.4177,8285355.0],["2014-02-12",20.4177,20.5068,20.1205,20.3483,4495094.0],["2014-02-13",20.3483,20.7743,20.1502,20.4672,8948717.0],["2014-02-14",20.4672,21.6758,20.4474,21.4975,15905207.0],["2014-02-17",21.4975,21.8542,21.2498,21.547,9490692.0],["2014-02-18",21.547,21.557,21.0517,21.3489,7421130.0],["2014-02-19",21.3489,21.6758,21.0616,21.5173,7032466.0],["2014-02-20",21.5173,22.3099,21.2003,21.9631,11033392.0],["2014-02-21",21.9631,22.0226,21.2003,21.3885,6036231.0],["2014-02-24",21.3885,21.388538360595703,20.3384,20.4078,5975362.0],["2014-02-25",20.4078,20.7446,19.5162,20.0511,7462690.0],["2014-02-26",20.0511,20.5366,19.8134,20.4672,6392179.0],["2014-02-27",20.4672,20.5167,19.8431,19.8827,5563135.0],["2014-02-28",19.8827,20.1106,19.5162,19.9223,4036850.0],["2014-03-03",19.9223,20.1304,19.7539,19.9917,4372282.0],["2014-03-04",19.9917,20.4573,19.6152,20.2592,8075616.0],["2014-03-05",20.2592,20.3582,19.9124,20.1106,4836024.0],["2014-03-06",20.1106,20.110572814941406,19.7143,19.9025,4010872.0],["2014-03-07",19.9025,20.5564,19.8233,20.0709,5202608.0],["2014-03-10",20.0709,20.07094955444336,18.7137,18.9713,6873381.0],["2014-03-11",18.9713,18.9911,18.2085,18.7236,11049346.0],["2014-03-12",18.7236,18.7534,18.3076,18.7534,4020640.0],["2014-03-13",18.7534,18.8921,18.4066,18.5057,5959295.0],["2014-03-14",18.5057,18.505693435668945,17.6339,17.7429,13702501.0],["2014-03-17",17.7429,17.8122,17.3961,17.7726,8282614.0],["2014-03-18",17.7726,18.0302,17.4655,17.7627,6173619.0],["2014-03-19",17.7627,17.762691497802734,17.2872,17.3763,6805577.0],["2014-03-20",17.3763,17.5745,16.99,17.0395,5900752.0],["2014-03-21",17.0395,17.8023,16.6333,17.6735,11262542.0],["2014-03-24",17.6735,17.8419,17.4457,17.6042,7824929.0],["2014-03-25",17.6042,17.9905,17.4358,17.733,7519665.0],["2014-03-26",17.733,18.6246,17.2475,18.2283,13198182.0],["2014-03-27",18.2283,18.228303909301758,17.5745,17.6339,8425971.0],["2014-03-28",17.6339,17.7825,17.198,17.3961,5214640.0],["2014-03-31",17.3961,17.6042,16.7324,16.8414,4658959.0],["2014-04-01",16.8414,17.3763,16.6234,17.3169,7120760.0],["2014-04-02",17.3169,17.5546,17.1881,17.3565,7070807.0],["2014-04-03",17.3565,17.8915,17.356515884399414,17.6438,9678845.0],["2014-04-04",17.6438,19.4072,17.624,19.4072,27277813.0],["2014-04-08",19.4072,20.4573,19.0902,20.061,24755374.0],["2014-04-09",20.061,20.4375,19.7143,20.1997,13727492.0],["2014-04-10",20.1997,20.199737548828125,19.6152,19.8728,11177706.0],["2014-04-11",19.8728,19.87281608581543,19.3478,19.5261,9260512.0],["2014-04-14",19.5261,21.0418,18.9218,20.705,20494958.0],["2014-04-15",20.705,20.9526,20.1898,20.4474,9964492.0],["2014-04-16",20.4474,20.447402954101562,19.6648,19.8827,6691487.0],["2014-04-17",19.8827,20.2096,19.8134,19.9124,5023928.0],["2014-04-18",19.9124,20.1106,19.4865,19.9719,4779251.0],["2014-04-21",19.9719,20.0412,19.4171,19.4171,5299417.0],["2014-04-22",19.4171,19.41710662841797,18.1788,18.6741,9272551.0],["2014-04-23",18.6741,18.9812,18.476,18.7038,4924012.0],["2014-04-24",18.7038,18.8524,18.3274,18.3868,4205860.0],["2014-04-25",18.3868,18.575,18.0302,18.0797,5095254.0],["2014-04-28",18.0797,18.5255,17.2575,17.4556,6216020.0],["2014-04-29",17.4556,18.2778,17.2475,18.159,4910051.0],["2014-04-30",18.159,18.2283,17.8419,18.0896,2969031.0],["2014-05-05",18.0896,18.1094,17.5447,17.9311,3758763.0],["2014-05-06",17.9311,18.367,17.832,18.0797,6338429.0],["2014-05-07",18.0797,18.0995,17.7132,17.8221,4103049.0],["2014-05-08",17.8221,18.7038,17.8221,18.3274,6189043.0],["2014-05-09",18.3274,19.7737,18.327373504638672,19.7539,14918745.0],["2014-05-12",19.7539,21.5768,19.753934860229492,21.0616,23088989.0],["2014-05-13",21.0616,21.06161880493164,20.3087,20.6059,11211832.0],["2014-05-14",20.6059,20.7842,20.3681,20.4771,6444528.0],["2014-05-15",20.4771,20.5564,19.6747,19.7143,7518817.0],["2014-05-16",19.7143,20.2592,19.4171,20.0214,7327447.0],["2014-05-19",20.0214,20.4672,19.8233,20.4474,6018639.0],["2014-05-20",20.4474,20.9031,19.9124,19.962,4830375.0],["2014-05-21",19.962,20.4078,19.6152,20.3681,4826984.0],["2014-05-22",20.3681,20.5762,19.813373565673828,19.8134,5382760.0],["2014-05-23",19.8134,20.17,19.6945,20.0709,4809601.0],["2014-05-26",20.0709,20.3681,19.8728,20.0809,7359333.0],["2014-05-27",20.0809,20.2295,19.8629,19.8728,4970032.0],["2014-05-28",19.8728,20.0908,19.6152,19.744,4784132.0],["2014-05-29",19.744,19.9719,19.5459,19.6152,5144521.0],["2014-05-30",19.6152,20.9923,19.3775,20.487,10953726.0],["2014-06-03",20.487,20.5465,20.0214,20.0412,5928351.0],["2014-06-04",20.0412,20.0709,19.6152,19.9521,5864793.0],["2014-06-05",19.9521,20.7644,19.952068328857422,20.2691,10068209.0],["2014-06-06",20.2691,20.5564,19.962,20.4969,8749604.0],["2014-06-09",20.4969,21.4381,20.3582,20.8932,14026419.0],["2014-06-10",20.8932,20.9923,20.5068,20.9328,9442220.0],["2014-06-11",20.9328,21.1607,20.7644,21.1012,6865665.0],["2014-06-12",21.1012,21.10124397277832,20.5068,20.705,9172147.0],["2014-06-13",20.705,21.0814,20.5167,20.6852,5060492.0],["2014-06-16",20.6852,20.7644,20.3186,20.4375,6595685.0],["2014-06-17",20.4375,20.4771,19.962,20.0313,7130881.0],["2014-06-18",20.0313,20.4276,19.8629,20.2195,5665574.0],["2014-06-19",20.2195,20.21954917907715,19.536,19.645,7200120.0],["2014-06-20",19.645,20.1007,19.536,19.8728,4419841.0],["2014-06-23",19.8728,20.4276,19.7737,20.0709,5314984.0],["2014-06-24",20.0709,21.5966,20.0115,21.2003,23632455.0],["2014-06-25",21.2003,21.20030975341797,20.3087,20.3186,18501240.0],["2014-06-26",20.3186,20.4672,20.0115,20.3781,13421130.0],["2014-06-27",20.3781,20.4573,20.0809,20.2889,10805544.0],["2014-06-30",20.2889,20.78422737121582,20.1007,20.7842,19464308.0],["2014-07-01",20.7842,20.9824,20.388,20.4969,15048750.0],["2014-07-02",20.4969,20.496936798095703,20.1304,20.3285,10298142.0],["2014-07-03",20.3285,20.5267,20.1205,20.1799,12962202.0],["2014-07-04",20.1799,20.2394,19.8233,19.853,10569683.0],["2014-07-07",19.853,20.1799,19.8233,19.8926,5867558.0],["2014-07-08",19.8926,20.2096,19.853,20.1799,6295785.0],["2014-07-09",20.1799,21.0022,20.1601,20.5762,23009710.0],["2014-07-10",20.5762,21.1904,20.3979,20.705,23435180.0],["2014-07-11",20.705,21.9631,20.704975128173828,21.3786,33028533.0],["2014-07-14",21.3786,21.9136,21.131,21.547,25973055.0],["2014-07-15",21.547,21.6461,20.9229,21.0121,21714690.0],["2014-07-16",21.0121,21.3291,20.804,21.2697,16226627.0],["2014-07-17",21.2697,21.3885,20.5564,20.8338,15587961.0],["2014-07-18",20.8338,20.8338,20.3186,20.4078,10122104.0],["2014-07-21",20.4078,20.6356,20.3087,20.3483,5027103.0],["2014-07-22",20.3483,22.29,20.34833526611328,21.9928,35165108.0],["2014-07-23",21.9928,22.5872,21.8542,22.0028,20626526.0],["2014-07-24",22.0028,24.1921,22.00275421142578,23.9048,37875108.0],["2014-07-25",23.9048,25.7178,23.904836654663086,24.7667,47080522.0],["2014-07-28",24.7667,25.8465,24.3804,25.054,39509834.0],["2014-07-29",25.054,25.4602,24.5488,24.8559,21181695.0],["2014-07-30",24.8559,25.5593,24.628,25.054,21469991.0],["2014-07-31",25.054,26.1537,24.7667,25.7079,30698235.0],["2014-08-01",25.7079,25.8168,25.1432,25.3017,20866883.0],["2014-08-04",25.3017,26.1338,24.42,25.9456,36460873.0],["2014-08-05",25.9456,26.9264,25.4206,25.6484,34899666.0],["2014-08-06",25.6484,26.1338,25.2819,25.906,19848525.0],["2014-08-07",25.906,26.2032,25.4107,25.4602,17238521.0],["2014-08-08",25.4602,25.5097,24.7766,25.4701,15306582.0],["2014-08-11",25.4701,25.470090866088867,24.7667,25.1927,14771618.0],["2014-08-12",25.1927,25.192705154418945,24.3407,24.529,23044261.0],["2014-08-13",24.529,24.8262,23.5383,24.0336,26965610.0],["2014-08-14",24.0336,24.4002,23.677,23.7761,18966475.0],["2014-08-15",23.7761,24.1525,23.677,23.8652,11924608.0],["2014-08-18",23.8652,24.2714,23.6274,24.0732,18951982.0],["2014-08-19",24.0732,24.1228,23.7562,24.0534,11557406.0],["2014-08-20",24.0534,24.7073,23.8355,24.4596,19998574.0],["2014-08-21",24.4596,24.6974,23.8553,24.0633,12369928.0],["2014-08-22",24.0633,24.1624,23.7265,23.9048,9458232.0],["2014-08-25",23.9048,24.7568,23.568,24.4398,20208416.0],["2014-08-26",24.4398,24.7964,23.786,24.2516,15535995.0],["2014-08-27",24.2516,24.5587,23.8751,24.1327,8526996.0],["2014-08-28",24.1327,24.2615,23.5482,23.7761,11233802.0],["2014-08-29",23.7761,23.7761,23.0132,23.4789,11021596.0],["2014-09-01",23.4789,24.0732,23.1816,23.7661,9999042.0],["2014-09-02",23.7661,24.0931,23.5779,24.0237,13265556.0],["2014-09-03",24.0237,24.5587,24.023717880249023,24.1228,15227613.0],["2014-09-04",24.1228,24.5488,23.776,24.0138,13290294.0],["2014-09-05",24.0138,24.42,24.0138,24.1921,13016846.0],["2014-09-09",24.1921,25.0639,24.1525,24.1921,18657608.0],["2014-09-10",24.1921,24.6478,24.19213104248047,24.4299,11687972.0],["2014-09-11",24.4299,24.529,23.776,23.8256,16231614.0],["2014-09-12",23.8256,23.9247,23.3402,23.786,13919368.0],["2014-09-15",23.786,23.9544,23.4095,23.7067,13505542.0],["2014-09-16",23.7067,23.7265,22.29,23.1816,22387779.0],["2014-09-17",23.1816,23.1816463470459,22.4882,22.9835,7876680.0],["2014-09-18",22.9835,23.2807,22.7755,22.8151,8169277.0],["2014-09-19",22.8151,22.934,22.6962,22.8745,6314993.0],["2014-09-22",22.8745,22.874542236328125,21.9433,22.0424,11642594.0],["2014-09-23",22.0424,22.2603,21.874,22.1613,11878427.0],["2014-09-24",22.1613,23.2114,21.874,23.2114,19441667.0],["2014-09-25",23.2114,23.7364,23.211368560791016,23.7265,18290836.0],["2014-09-26",23.7265,23.8454,23.4293,23.568,9002071.0],["2014-09-29",23.568,23.786,23.3501,23.459,11583980.0],["2014-09-30",23.459,23.9247,23.459033966064453,23.6175,9116888.0],["2014-10-08",23.6175,23.9445,23.5878,23.7761,10616708.0],["2014-10-09",23.7761,24.3506,23.6274,24.2516,16953637.0],["2014-10-10",24.2516,24.251569747924805,23.6274,23.8355,12899336.0],["2014-10-13",23.8355,24.5587,23.83548927307129,24.3308,15091055.0],["2014-10-14",24.3308,24.5686,23.7166,23.9048,12873610.0],["2014-10-15",23.9048,24.0733,23.6473,23.7166,7906235.0],["2014-10-16",23.7166,23.8949,22.7854,23.36,10931607.0],["2014-10-17",23.36,24.0534,22.7458,23.5779,11375010.0],["2014-10-20",23.5779,23.5977,23.2312,23.3302,6325511.0],["2014-10-21",23.3302,23.33024787902832,22.636781692504883,22.6368,11156456.0],["2014-10-22",22.6368,22.8646,22.4981,22.5674,8829502.0],["2014-10-23",22.5674,22.9736,21.8938,22.9043,8038227.0],["2014-10-24",22.9043,23.459,22.90426254272461,23.0628,10062540.0],["2014-10-27",23.0628,23.062768936157227,22.29,22.3693,8041429.0],["2014-10-28",22.3693,23.1123,22.369300842285156,23.043,7308134.0],["2014-10-29",23.043,23.7067,23.0033,23.4689,11856530.0],["2014-10-30",23.4689,23.7364,23.1618,23.4789,10598323.0],["2014-10-31",23.4789,24.8955,23.1816,24.3804,25825262.0],["2014-11-03",24.3804,24.945,24.0931,24.6577,20914920.0],["2014-11-04",24.6577,24.657745361328125,24.1129,24.5686,13113275.0],["2014-11-05",24.5686,24.7667,23.8751,24.1723,11441795.0],["2014-11-06",24.1723,24.2318,23.7067,24.0732,8217953.0],["2014-11-07",24.0732,24.1525,23.5878,24.0039,13453769.0],["2014-11-10",24.0039,24.2615,23.7761,24.1723,10298543.0],["2014-11-11",24.1723,24.4992,23.4789,23.9247,13094584.0],["2014-11-12",23.9247,24.2912,23.6572,24.2119,14676896.0],["2014-11-13",24.2119,24.9946,23.7562,24.8856,30586423.0],["2014-11-14",24.8856,24.885601043701172,23.8256,24.1723,12406996.0],["2014-11-17",24.1723,24.4002,23.8751,23.9247,5494100.0],["2014-11-18",23.9247,24.1228,23.7661,23.9048,7801620.0],["2014-11-19",23.9048,23.9643,23.3798,23.5383,8419747.0],["2014-11-20",23.5383,23.538291931152344,22.8052,23.2411,7503605.0],["2014-11-21",23.2411,23.9544,23.241086959838867,23.8355,10861850.0],["2014-11-24",23.8355,24.7073,23.7959,24.2813,16836623.0],["2014-11-25",24.2813,24.8559,24.28129005432129,24.7469,18921752.0],["2014-11-26",24.7469,24.8559,24.1921,24.6181,15254417.0],["2014-11-27",24.6181,24.8658,24.1624,24.42,20656960.0],["2014-11-28",24.42,24.419984817504883,23.4888,24.0732,17267479.0],["2014-12-01",24.0732,24.4101,23.5779,24.0336,16036919.0],["2014-12-02",24.0336,24.4596,23.7562,24.311,17468596.0],["2014-12-03",24.311,26.6985,23.9643,26.4013,51608193.0],["2014-12-04",26.4013,28.5709,26.401321411132812,27.5406,50468176.0],["2014-12-05",27.5406,28.3133,25.3611,26.7481,44772186.0],["2014-12-08",26.7481,27.7684,26.1636,26.9957,35476252.0],["2014-12-09",26.9957,27.7387,25.5097,25.6583,35988267.0],["2014-12-10",25.6583,26.5995,25.2125,26.0843,22443407.0],["2014-12-11",26.0843,26.7282,25.2621,25.7376,26152380.0],["2014-12-12",25.7376,27.2038,25.737571716308594,26.0744,22404761.0],["2014-12-15",26.0744,26.07440185546875,25.1927,25.6286,15468281.0],["2014-12-16",25.6286,26.0546,25.3611,25.9159,17039047.0],["2014-12-17",25.9159,25.9159,24.4695,24.8955,24445059.0],["2014-12-18",24.8955,27.3821,24.895505905151367,27.3821,85453767.0],["2014-12-19",27.3821,29.5417,27.382083892822266,28.6105,74791937.0],["2014-12-22",28.6105,31.4735,28.5015,29.1653,62942646.0],["2014-12-23",29.1653,31.9689,28.6997,30.255,52276937.0],["2014-12-24",30.255,31.6816,29.9182,30.9089,38220063.0],["2014-12-25",30.9089,31.0575,29.1851,30.5919,34641838.0],["2014-12-26",30.5919,32.2859,30.2649,30.5919,41430143.0],["2014-12-29",30.5919,32.0085,29.9677,30.9089,41850882.0],["2014-12-30",30.9089,31.9788,29.8191,30.2154,28885628.0],["2014-12-31",30.2154,30.4829,28.6501,29.7102,26580857.0],["2015-01-05",29.7102,31.9986,29.710153579711914,31.8599,50292636.0],["2015-01-06",31.8599,32.0085,30.5027,30.8098,31595690.0],["2015-01-07",30.8098,32.7911,30.7107,32.0977,38957435.0],["2015-01-08",32.0977,32.5831,31.1565,31.6023,23056303.0],["2015-01-09",31.6023,32.3949,31.1565,31.3844,20979489.0],["2015-01-12",31.3844,31.8995,29.7201,30.1659,18809608.0],["2015-01-13",30.1659,30.4234,29.6903,29.9875,15467006.0],["2015-01-14",29.9875,30.1758,27.7486,28.4817,23654812.0],["2015-01-15",28.4817,28.7492,27.3425,28.7294,19808887.0],["2015-01-16",28.7294,29.7201,28.729393005371094,28.9473,13402976.0],["2015-01-19",28.9473,28.947338104248047,26.6985,26.7976,17762861.0],["2015-01-20",26.7976,28.2341,26.797588348388672,28.0359,14670562.0],["2015-01-21",28.0359,30.83951759338379,28.03592300415039,30.8395,34720542.0],["2015-01-22",30.8395,33.3855,30.83951759338379,32.5633,45340896.0],["2015-01-23",32.5633,33.5143,32.0184,33.0685,31123903.0],["2015-01-26",33.0685,36.1594,33.06852722167969,35.8127,39702363.0],["2015-01-27",35.8127,36.308,34.0394,35.0994,31129143.0],["2015-01-28",35.0994,36.4467,34.4257,34.4555,26742534.0],["2015-01-29",34.4555,36.3575,34.3762,35.0697,30145706.0],["2015-01-30",35.0697,37.1402,35.06967544555664,35.6641,31640616.0],["2015-02-02",35.6641,37.1501,34.4951,36.5953,30871206.0],["2015-02-03",36.5953,38.0219,35.9216,36.0405,25346629.0],["2015-02-04",36.0405,36.8033,35.1985,36.2882,21115759.0],["2015-02-05",36.2882,36.9024,35.36687469482422,35.3669,16075408.0],["2015-02-06",35.3669,35.7235,32.6921,34.1781,23142025.0],["2015-02-09",34.1781,35.4164,33.3855,34.7824,17138030.0],["2015-02-10",34.7824,35.139,34.4654,34.8517,9494877.0],["2015-02-11",34.8517,36.5359,34.8517,35.8127,20190798.0],["2015-02-12",35.8127,36.4863,34.9211,35.456,19479120.0],["2015-02-13",35.456,36.2089,35.2678,35.6938,19526541.0],["2015-02-16",35.6938,35.7433,35.0697,35.2678,14152401.0],["2015-02-17",35.2678,35.26780700683594,32.0878,32.484,37208625.0],["2015-02-25",32.484,32.484031677246094,32.484,32.484,0.0],["2015-02-26",32.484,33.445,31.4438,33.2567,30182545.0],["2015-02-27",33.2567,34.1186,33.0883,33.4549,27860179.0],["2015-03-02",33.4549,33.8809,32.6425,32.7218,37079347.0],["2015-03-03",32.7218,32.9695,31.1763,32.9695,33581651.0],["2015-03-04",32.9695,33.2369,32.2463,32.3354,20856546.0],["2015-03-05",32.3354,32.33543014526367,31.216,31.9094,26122064.0],["2015-03-06",31.9094,33.1874,31.7113,32.5732,29194651.0],["2015-03-09",32.5732,33.3459,31.7212,33.336,27485649.0],["2015-03-10",33.336,33.8115,32.6921,32.9893,24771022.0],["2015-03-11",32.9893,32.9892692565918,32.1472,32.5732,20015550.0],["2015-03-12",32.5732,32.791133880615234,32.0977,32.7911,18679169.0],["2015-03-13",32.7911,33.1676,32.3552,32.7317,22952183.0],["2015-03-16",32.7317,33.1379,32.1967,33.0982,39930456.0],["2015-03-17",33.0982,34.6239,32.8308,33.6233,58366065.0],["2015-03-18",33.6233,34.4753,33.3162,34.0691,41371383.0],["2015-03-19",34.0691,34.6536,33.7521,34.6437,46563883.0],["2015-03-20",34.6437,35.0102,34.1186,34.2573,35751064.0],["2015-03-23",34.2573,34.9211,33.97,34.3465,47196239.0],["2015-03-24",34.3465,34.3861,32.9595,33.336,47360536.0],["2015-03-25",33.336,33.336002349853516,31.8698,32.276,51396789.0],["2015-03-26",32.276,32.6921,31.8005,32.1571,27235913.0],["2015-03-27",32.1571,32.7911,32.1571,32.2958,21221266.0],["2015-03-30",32.2958,32.5237,31.6321,32.4147,37128481.0],["2015-03-31",32.4147,33.2171,32.276,32.7812,43161785.0],["2015-04-01",32.7812,33.8214,32.781227111816406,33.544,43115744.0],["2015-04-02",33.544,33.97,33.1676,33.9007,47596960.0],["2015-04-03",33.9007,33.90068054199219,33.2072,33.4846,41838685.0],["2015-04-07",33.4846,34.287,33.2369,34.2276,57010099.0],["2015-04-08",34.2276,34.4852,32.91,33.2865,48659529.0],["2015-04-09",33.2865,33.6728,31.8104,32.3354,33209156.0],["2015-04-10",32.3354,34.1781,31.85,34.0592,76130731.0],["2015-04-13",34.0592,34.3564,33.4153,33.5837,72426041.0],["2015-04-14",33.5837,34.5743,32.8902,33.2964,58672645.0],["2015-04-15",33.2964,33.4846,32.295799255371094,32.2958,35689065.0],["2015-04-16",32.2958,33.019,31.8005,32.5633,28238631.0],["2015-04-17",32.5633,34.4753,32.56327819824219,34.1781,73689412.0],["2015-04-20",34.1781,37.5959,33.6827,37.5959,153677000.0],["2015-04-21",37.5959,37.9525,36.3675,37.6157,86260941.0],["2015-04-22",37.6157,40.1221,37.3383,38.3389,97794814.0],["2015-04-23",38.3389,41.3703,37.1501,39.5277,120897406.0],["2015-04-24",39.5277,39.52768325805664,37.477,38.2794,78893437.0],["2015-04-27",38.2794,38.5271,37.16,37.3878,58565276.0],["2015-04-28",37.3878,38.2002,35.8424,36.308,48636818.0],["2015-04-29",36.308,38.1407,36.30801010131836,37.3482,58473092.0],["2015-04-30",37.3482,37.34821319580078,36.0207,36.0405,41406961.0],["2015-05-04",36.0405,36.040531158447266,34.6833,35.7631,30075812.0],["2015-05-05",35.7631,37.0015,34.8517,35.03,38541793.0],["2015-05-06",35.03,35.7631,32.6921,33.8313,37718495.0],["2015-05-07",33.8313,34.1583,32.385,32.3949,31541484.0],["2015-05-08",32.3949,33.1874,32.2165,33.1478,32333307.0],["2015-05-11",33.1478,34.1285,33.14777374267578,34.079,37214755.0],["2015-05-12",34.079,34.5149,33.5639,33.97,36265825.0],["2015-05-13",33.97,35.4659,32.8109,34.3663,59078081.0],["2015-05-14",34.3663,37.803916931152344,33.7025,37.8039,93813571.0],["2015-05-15",37.8039,40.6174,36.7835,37.051,130222428.0],["2015-05-18",37.051,37.05101013183594,34.3861,34.7725,56816201.0],["2015-05-19",34.7725,35.6542,34.4753,35.1985,40378438.0],["2015-05-20",35.1985,36.1099,34.7725,35.2381,49147967.0],["2015-05-21",35.2381,35.456,34.8715,35.2678,38631295.0],["2015-05-22",35.2678,36.8529,35.1687,36.4566,62198914.0],["2015-05-25",36.4566,37.6355,35.6443,37.1104,59109921.0],["2015-05-26",37.1104,37.685,36.5656,37.4374,59292607.0],["2015-05-27",37.4374,38.963,37.0708,38.4677,72645299.0],["2015-05-28",38.4677,38.537,34.6239,35.0499,77975521.0],["2015-05-29",35.0499,35.6542,33.019,35.04,46827907.0],["2015-06-01",35.04,36.8529,35.03995132446289,36.3476,48591828.0],["2015-06-02",36.3476,37.3482,36.0207,37.0906,64994295.0],["2015-06-03",37.0906,38.6361,35.8622,37.8733,66517616.0],["2015-06-04",37.8733,38.4479,34.7923,37.586,68093655.0],["2015-06-05",37.586,40.1221,37.3482,39.181,120590782.0],["2015-06-08",39.181,39.8744,37.9426,38.9729,69726497.0],["2015-06-09",38.9729,40.1617,38.3488,39.3692,88747333.0],["2015-06-10",39.3692,39.369178771972656,37.7544,37.9822,57264519.0],["2015-06-11",37.9822,39.1314,37.7049,38.1407,49945418.0],["2015-06-12",38.1407,38.5271,37.1699,37.6949,49661588.0],["2015-06-15",37.6949,38.1011,36.308,36.3575,42643015.0],["2015-06-16",36.3575,36.9519,35.4659,36.4665,47246059.0],["2015-06-17",36.4665,37.2194,35.456,36.9123,33347845.0],["2015-06-18",36.9123,37.1798,34.2375,34.5446,33980784.0],["2015-06-19",34.5446,34.544620513916016,31.08718490600586,31.0872,40823878.0],["2015-06-23",31.0872,31.4537,28.2341,31.1962,38242935.0],["2015-06-24",31.1962,32.0085,30.7801,31.6122,36397627.0],["2015-06-25",31.6122,32.2958,28.7294,29.7696,44854047.0],["2015-06-26",29.7696,29.7795,26.797588348388672,26.7976,52129000.0],["2015-06-29",26.7976,27.6892,24.122783660888672,24.1228,54913019.0],["2015-06-30",24.1228,25.6781,21.7155,25.3413,58469760.0],["2015-07-01",25.3413,25.3611,22.805194854736328,22.8052,42379074.0],["2015-07-02",22.8052,23.2708,20.526655197143555,20.5267,50055756.0],["2015-07-03",20.5267,20.526655197143555,18.475971221923828,18.476,46197345.0],["2015-07-06",18.476,20.2096,16.6333,16.6333,63618434.0],["2015-07-07",16.6333,16.633329391479492,14.969,14.969,52916477.0],["2015-07-08",14.969,14.96900463104248,13.473095893859863,13.4731,43118900.0],["2015-07-09",13.4731,13.4731,13.473095893859863,13.4731,0.0],["2015-07-10",13.4731,13.4731,13.473095893859863,13.4731,0.0],["2015-07-13",13.4731,13.4731,13.473095893859863,13.4731,0.0],["2015-07-14",13.4731,14.820404052734375,13.473095893859863,14.8204,2211900.0],["2015-07-15",14.8204,16.306407928466797,14.820404052734375,16.3064,75948047.0],["2015-07-16",16.3064,17.4853,14.9492,17.1782,97134398.0],["2015-07-17",17.1782,18.8326,16.8513,18.6939,80751341.0],["2015-07-20",18.6939,19.7638,18.3274,19.0803,75566101.0],["2015-07-21",19.0803,20.2592,18.159,19.5162,67416090.0],["2015-07-22",19.5162,19.6549,18.5849,19.1397,64672626.0],["2015-07-23",19.1397,20.388,18.8524,20.1403,81453551.0],["2015-07-24",20.1403,22.1514,19.9223,21.3786,112443582.0],["2015-07-27",21.3786,21.378631591796875,19.238786697387695,19.2388,72021495.0],["2015-07-28",19.2388,19.238786697387695,17.3169,17.4952,73121352.0],["2015-07-29",17.4952,18.8921,16.7522,18.8227,52346192.0],["2015-07-30",18.8227,19.2982,17.6339,17.9212,49741149.0],["2015-07-31",17.9212,18.1292,16.8216,17.4853,35661361.0],["2015-08-03",17.4853,17.485301971435547,15.7714,16.5244,33613334.0],["2015-08-04",16.5244,18.1788,16.524354934692383,18.1391,45817413.0],["2015-08-05",18.1391,18.5949,17.6933,17.832,47111947.0],["2015-08-06",17.832,18.9713,17.4358,18.4562,58674213.0],["2015-08-07",18.4562,20.298803329467773,18.2283,20.2988,96010650.0],["2015-08-10",20.2988,22.3297,20.298803329467773,22.3297,108948589.0],["2015-08-11",22.3297,23.5185,21.1508,21.6857,120864236.0],["2015-08-12",21.6857,22.2405,20.9923,21.2003,67008680.0],["2015-08-13",21.2003,23.320341110229492,20.5167,23.3203,88222884.0],["2015-08-14",23.3203,25.163,23.2114,23.5284,110326105.0],["2015-08-17",23.5284,25.8862,23.52838134765625,25.8862,103957819.0],["2015-08-18",25.8862,26.2527,23.3005,23.3005,97968596.0],["2015-08-19",23.3005,24.4596,20.9725,23.8454,84999020.0],["2015-08-20",23.8454,23.84539794921875,21.4975,21.5173,55496388.0],["2015-08-21",21.5173,22.4585,19.8233,20.6554,56736922.0],["2015-08-24",20.6554,20.65544319152832,18.594852447509766,18.5949,31005948.0],["2015-08-25",18.5949,18.594852447509766,16.73239517211914,16.7324,30816716.0],["2015-08-26",16.7324,17.198,15.058164596557617,15.0582,62334269.0],["2015-08-27",15.0582,16.1479,14.1467,15.821,48245984.0],["2015-08-28",15.821,17.406049728393555,15.820980072021484,17.406,58871401.0],["2015-08-31",17.406,17.406049728393555,16.2965,16.5937,50107728.0],["2015-09-01",16.5937,16.59370231628418,14.969,15.5535,43173601.0],["2015-09-02",15.5535,16.1578,14.3647,14.6124,34001981.0],["2015-09-07",14.6124,15.6823,14.612363815307617,14.8997,30656960.0],["2015-09-08",14.8997,16.0786,14.4935,15.8012,26837462.0],["2015-09-09",15.8012,17.0098,15.801166534423828,16.4748,40771923.0],["2015-09-10",16.4748,16.8513,16.0092,16.2272,35038100.0],["2015-09-11",16.2272,16.6928,16.1776,16.4649,28841562.0],["2015-09-14",16.4649,16.9503,14.8204,14.8204,45070401.0],["2015-09-15",14.8204,14.9492,13.3938,13.5623,33058401.0],["2015-09-16",13.5623,14.9195,13.562254905700684,14.9096,32760466.0],["2015-09-17",14.9096,15.7021,14.4638,14.5628,41615005.0],["2015-09-18",14.5628,15.0879,14.3845,14.7213,22890310.0],["2015-09-21",14.7213,15.4247,14.2755,15.3157,27059884.0],["2015-09-22",15.3157,15.8309,15.1572,15.504,36882764.0],["2015-09-23",15.504,15.503965377807617,14.761,14.8006,33233028.0],["2015-09-24",14.8006,15.2068,14.7412,15.187,24172699.0],["2015-09-25",15.187,15.6328,14.5628,14.761,33073510.0],["2015-09-28",14.761,14.9591,14.0675,14.86,19356395.0],["2015-09-29",14.86,14.860032081604004,14.117,14.2161,17998450.0],["2015-09-30",14.2161,14.5529,14.216097831726074,14.4241,14485040.0],["2015-10-08",14.4241,15.2167,14.424137115478516,14.9789,23874230.0],["2015-10-09",14.9789,16.138,14.8898,15.8012,43301477.0],["2015-10-12",15.8012,16.9999,15.801166534423828,16.6036,48231436.0],["2015-10-13",16.6036,17.4853,16.603607177734375,17.2574,51152599.0],["2015-10-14",17.2574,18.9812,17.257448196411133,17.9014,71375469.0],["2015-10-15",17.9014,18.0797,17.1683,17.9608,63165728.0],["2015-10-16",17.9608,18.4264,17.4952,17.9707,52632393.0],["2015-10-19",17.9707,17.970727920532227,17.1584,17.3565,42438149.0],["2015-10-20",17.3565,17.5844,16.881,17.5348,37513474.0],["2015-10-21",17.5348,18.1788,15.93,16.455,59104179.0],["2015-10-22",16.455,18.099517822265625,16.455007553100586,18.0995,70207905.0],["2015-10-23",18.0995,19.318,18.099517822265625,18.8029,88839607.0],["2015-10-26",18.8029,18.8029,17.8618,18.4661,58079381.0],["2015-10-27",18.4661,18.8227,17.2376,18.5949,50626936.0],["2015-10-28",18.5949,18.594852447509766,17.6141,17.7429,40272778.0],["2015-10-29",17.7429,18.2977,17.6339,17.7726,29828699.0],["2015-10-30",17.7726,17.7825,17.1088,17.3367,25833965.0],["2015-11-02",17.3367,18.2679,16.8315,17.5546,40042649.0],["2015-11-03",17.5546,18.2283,17.3169,17.8915,35739000.0],["2015-11-04",17.8915,19.5657,17.891475677490234,19.2487,59141686.0],["2015-11-05",19.2487,20.3781,18.902,19.5063,70294168.0],["2015-11-06",19.5063,20.6059,19.1397,20.1304,52160672.0],["2015-11-09",20.1304,21.2994,19.4666,20.5663,65749914.0],["2015-11-10",20.5663,22.3693,20.1106,20.9526,82274118.0],["2015-11-11",20.9526,22.9538,20.9526424407959,22.1414,100936163.0],["2015-11-12",22.1414,24.36054229736328,22.141447067260742,24.3605,109458252.0],["2015-11-13",24.3605,26.223,23.5086,24.4695,114241494.0],["2015-11-16",24.4695,25.9357,23.5878,24.7766,71371735.0],["2015-11-17",24.7766,26.8471,24.2714,25.3413,87728891.0],["2015-11-18",25.3413,25.9654,23.2807,23.9445,65944944.0],["2015-11-19",23.9445,24.2714,23.2312,24.2219,40874175.0],["2015-11-20",24.2219,25.0441,23.3897,24.4497,69051338.0],["2015-11-23",24.4497,24.449703216552734,22.2702,22.3891,59930204.0],["2015-11-24",22.3891,22.825,21.8542,22.7656,35722385.0],["2015-11-25",22.7656,23.2312,22.4684,23.043,33400840.0],["2015-11-26",23.043,24.6181,22.7953,23.6671,62169539.0],["2015-11-27",23.6671,23.66707420349121,21.29937744140625,21.2994,44822492.0],["2015-11-30",21.2994,21.5768,19.1793,20.1106,58775967.0],["2015-12-01",20.1106,20.6059,19.6152,20.3186,35219139.0],["2015-12-02",20.3186,20.8833,19.6648,20.8239,31933991.0],["2015-12-03",20.8239,21.2003,20.5267,21.0517,25940149.0],["2015-12-04",21.0517,21.1012,20.1502,20.279,29533514.0],["2015-12-07",20.279,20.754512786865234,20.061,20.7545,26794944.0],["2015-12-08",20.7545,22.3297,19.7143,21.2598,50164435.0],["2015-12-09",21.2598,22.191,20.8338,21.1607,54911327.0],["2015-12-10",21.1607,21.16068458557129,20.0115,20.1403,32275129.0],["2015-12-11",20.1403,20.7842,19.744,20.3384,23572425.0],["2015-12-14",20.3384,21.3489,19.8431,21.1904,39798930.0],["2015-12-15",21.1904,21.547,20.8833,20.9923,23416403.0],["2015-12-16",20.9923,21.6461,20.913,21.022,27142914.0],["2015-12-17",21.022,21.7749,21.021987915039062,21.3687,36986434.0],["2015-12-18",21.3687,21.368724822998047,20.4177,20.6554,29577776.0],["2015-12-21",20.6554,21.5966,20.5267,21.547,41553649.0],["2015-12-22",21.547,23.677,21.54704475402832,23.0925,78452415.0],["2015-12-23",23.0925,23.092487335205078,21.9037,22.1712,42178681.0],["2015-12-24",22.1712,22.7755,21.5966,22.5872,36561971.0],["2015-12-25",22.5872,22.587244033813477,22.5872,22.5872,0.0],["2015-12-28",22.5872,22.6863,21.2796,21.2895,31938027.0],["2015-12-29",21.2895,21.3687,20.4375,20.6554,34775397.0],["2015-12-30",20.6554,21.2994,20.5068,20.9526,31996934.0],["2015-12-31",20.9526,21.0319,20.4573,20.5068,18408480.0],["2016-01-04",20.5068,20.50684356689453,18.456157684326172,18.4562,24393031.0],["2016-01-05",18.4562,18.456157684326172,16.7423,17.8419,31945083.0],["2016-01-06",17.8419,18.8029,17.8122,18.5255,34550355.0],["2016-01-07",18.5255,18.52550506591797,16.673,16.7027,8327700.0],["2016-01-08",16.7027,17.5745,15.7516,17.0791,34353843.0],["2016-01-11",17.0791,17.4358,15.504,15.6328,29755161.0],["2016-01-12",15.6328,15.9498,15.0284,15.4842,25379704.0],["2016-01-13",15.4842,15.92,15.0582,15.0879,21523675.0],["2016-01-14",15.0879,15.712,14.4539,15.6129,21741237.0],["2016-01-15",15.6129,15.8012,14.6817,14.86,19895750.0],["2016-01-18",14.86,15.2365,14.4638,15.0483,20459890.0],["2016-01-19",15.0483,15.6922,14.8303,15.6526,26423322.0],["2016-01-20",15.6526,16.6432,15.4148,15.9101,32508658.0],["2016-01-21",15.9101,15.9993,14.8699,14.8699,24102840.0],["2016-01-22",14.8699,15.3554,14.5727,15.1275,14786228.0],["2016-01-25",15.1275,16.0488,15.127511978149414,15.7516,21880235.0],["2016-01-26",15.7516,16.4847,14.6619,14.7907,45688345.0],["2016-01-27",14.7907,16.1479,14.7114,15.8408,46476191.0],["2016-01-28",15.8408,15.840792655944824,14.2557,14.2557,34562107.0],["2016-01-29",14.2557,15.0384,13.7802,14.6124,28834073.0],["2016-02-01",14.6124,15.1176,13.5722,14.0972,26306443.0],["2016-02-02",14.0972,14.7213,14.0675,14.543,20443216.0],["2016-02-03",14.543,14.543017387390137,14.0675,14.434,15694696.0],["2016-02-04",14.434,15.6526,14.434042930603027,15.2266,31710746.0],["2016-02-05",15.2266,15.3256,14.6619,14.7213,21379892.0],["2016-02-15",14.7213,15.4049,13.9288,15.1176,23688622.0],["2016-02-16",15.1176,15.7219,14.9789,15.5832,29943744.0],["2016-02-17",15.5832,15.9795,15.2464,15.712,28158184.0],["2016-02-18",15.712,16.2965,15.5733,15.7021,33863417.0],["2016-02-19",15.7021,15.7417,15.3653,15.5634,20877053.0],["2016-02-22",15.5634,17.1188,15.56340503692627,17.1188,55040408.0],["2016-02-23",17.1188,18.0005,17.0197,17.4853,65011512.0],["2016-02-24",17.4853,17.7231,16.8711,17.2971,36278056.0],["2016-02-25",17.2971,17.6438,15.5634,15.5634,46068773.0],["2016-02-26",15.5634,16.673,15.4544,16.2965,44043737.0],["2016-02-29",16.2965,16.3758,14.6718,15.6724,34430367.0],["2016-03-01",15.6724,16.4748,15.4544,16.3361,29055373.0],["2016-03-02",16.3361,17.970727920532227,15.9993,17.9707,57703919.0],["2016-03-03",17.9707,18.8128,17.3862,17.5348,63739978.0],["2016-03-04",17.5348,18.1986,17.0197,17.7528,46225747.0],["2016-03-07",17.7528,18.8029,17.4556,18.3274,56436978.0],["2016-03-08",18.3274,18.4264,17.1881,17.8915,41138060.0],["2016-03-09",17.8915,17.891475677490234,16.4451,16.4946,37205498.0],["2016-03-10",16.4946,16.7819,15.8507,16.0885,31135012.0],["2016-03-11",16.0885,16.088459014892578,15.4544,15.8408,20195762.0],["2016-03-14",15.8408,16.5937,15.840792655944824,16.1677,26898100.0],["2016-03-15",16.1677,16.167715072631836,15.4842,15.9002,25833541.0],["2016-03-16",15.9002,16.0885,15.3851,15.4346,20105845.0],["2016-03-17",15.4346,15.9597,15.4247,15.8705,27313734.0],["2016-03-18",15.8705,16.7423,15.870513916015625,16.5343,42558219.0],["2016-03-21",16.5343,17.2773,16.534263610839844,17.0692,44504384.0],["2016-03-22",17.0692,17.0791,16.5937,16.7621,32436192.0],["2016-03-23",16.7621,18.2778,16.6531,17.8816,71640442.0],["2016-03-24",17.8816,17.88157081604004,17.0395,17.0395,46028122.0],["2016-03-25",17.0395,17.3862,16.8711,17.2079,21122424.0],["2016-03-28",17.2079,17.7825,17.0197,17.3367,36758333.0],["2016-03-29",17.3367,18.1292,17.089,17.307,39770961.0],["2016-03-30",17.307,17.9311,16.9999,17.5745,36938207.0],["2016-03-31",17.5745,17.7726,17.2277,17.3664,28804298.0],["2016-04-01",17.3664,18.1292,17.3565,18.0698,58294649.0],["2016-04-05",18.0698,18.2778,17.5547,18.1491,50006973.0],["2016-04-06",18.1491,18.1490535736084,17.4061,17.7231,38898238.0],["2016-04-07",17.7231,17.8816,16.99,17.0197,37362158.0],["2016-04-08",17.0197,17.0197,17.019689559936523,17.0197,0.0],["2016-04-11",17.0197,17.019689559936523,16.1677,16.1677,11746400.0],["2016-04-12",16.1677,16.8116,15.9795,16.3857,68659656.0],["2016-04-13",16.3857,17.2079,16.3064,16.7423,74840258.0],["2016-04-14",16.7423,16.7918,16.1083,16.2866,39164237.0],["2016-04-15",16.2866,16.6135,15.9696,16.4847,35269382.0],["2016-04-18",16.4847,16.48472785949707,16.029,16.1677,17069020.0],["2016-04-19",16.1677,16.9008,16.167715072631836,16.346,34363451.0],["2016-04-20",16.346,16.8414,15.5337,15.7417,41188304.0],["2016-04-21",15.7417,16.5244,15.6526,16.1479,62090566.0],["2016-04-22",16.1479,16.147899627685547,15.345458030700684,15.3455,41757444.0],["2016-04-25",15.3455,15.345458030700684,14.5925,14.761,23425492.0],["2016-04-26",14.761,14.8501,14.0279,14.2656,38126847.0],["2016-04-27",14.2656,14.7808,14.1666,14.3746,24161064.0],["2016-04-28",14.3746,14.5331,13.7703,14.0477,17645056.0],["2016-04-29",14.0477,14.4142,14.047682762145996,14.3053,19967643.0],["2016-05-03",14.3053,14.8303,14.305256843566895,14.7114,20293070.0],["2016-05-04",14.7114,14.9492,14.5826,14.7114,14754527.0],["2016-05-05",14.7114,15.1275,14.711431503295898,14.8006,18061228.0],["2016-05-06",14.8006,15.1969,14.5232,14.5232,25303511.0],["2016-05-09",14.5232,14.5529,13.8,13.8,15373832.0],["2016-05-10",13.8,13.800015449523926,13.1065,13.1065,29286899.0],["2016-05-11",13.1065,13.3047,12.5518,12.849,18229436.0],["2016-05-12",12.849,13.3245,12.5022,13.2452,23588936.0],["2016-05-13",13.2452,13.6415,13.0867,13.4236,22206887.0],["2016-05-16",13.4236,14.09721565246582,13.2948,14.0972,27389079.0],["2016-05-17",14.0972,14.8006,14.0873,14.1269,34582314.0],["2016-05-18",14.1269,14.7213,13.8991,14.1963,26897834.0],["2016-05-19",14.1963,14.8997,14.196283340454102,14.761,30111582.0],["2016-05-20",14.761,15.2068,14.5628,14.86,26211406.0],["2016-05-23",14.86,15.078,14.5133,14.7312,21182531.0],["2016-05-24",14.7312,14.8204,14.4935,14.6817,10821318.0],["2016-05-25",14.6817,15.1374,14.3845,14.4638,16014461.0],["2016-05-26",14.4638,14.9591,14.2854,14.86,18954045.0],["2016-05-27",14.86,15.2959,14.860032081604004,15.0185,16768920.0],["2016-05-30",15.0185,15.3356,14.6718,15.1176,15988089.0],["2016-05-31",15.1176,15.870513916015625,15.117606163024902,15.8705,33421136.0],["2016-06-01",15.8705,16.4253,15.870513916015625,15.9795,30970817.0],["2016-06-02",15.9795,16.1182,15.6129,15.8309,22928253.0],["2016-06-03",15.8309,16.0885,15.6922,15.821,19617441.0],["2016-06-06",15.821,16.029,15.504,15.5832,18123820.0],["2016-06-07",15.5832,15.821,15.1077,15.1572,24323233.0],["2016-06-08",15.1572,15.157232284545898,14.4043,14.4043,35143971.0],["2016-06-13",14.4043,14.404322624206543,13.6811,13.6811,31657205.0],["2016-06-14",13.6811,13.7406,13.374,13.4731,22343286.0],["2016-06-15",13.4731,13.9684,13.4236,13.8595,26040910.0],["2016-06-16",13.8595,14.1864,13.4434,13.6613,26758614.0],["2016-06-17",13.6613,14.117,13.6019,13.8495,33927080.0],["2016-06-20",13.8495,13.84954833984375,13.1858,13.3641,23623596.0],["2016-06-21",13.3641,13.5523,13.0471,13.1363,21663413.0],["2016-06-22",13.1363,13.3443,13.1165,13.3047,11555185.0],["2016-06-23",13.3047,13.4137,13.0273,13.0966,20673326.0],["2016-06-24",13.0966,13.1759,12.4428,12.8292,21126582.0],["2016-06-27",12.8292,12.9679,12.7004,12.9679,20149397.0],["2016-06-28",12.9679,12.967854499816895,12.7301,12.8787,16602368.0],["2016-06-29",12.8787,13.4335,12.8688,13.3047,26800408.0],["2016-06-30",13.3047,13.3245,12.9679,13.057,19494364.0],["2016-07-01",13.057,13.2056,13.057,13.1165,15244195.0],["2016-07-04",13.1165,13.6019,13.0372,13.4335,26871269.0],["2016-07-05",13.4335,13.6118,13.4137,13.5226,17795210.0],["2016-07-06",13.5226,13.691,13.3542,13.5821,17272636.0],["2016-07-07",13.5821,14.1666,13.5028,13.8198,31223937.0],["2016-07-08",13.8198,13.9189,13.6316,13.7703,14864143.0],["2016-07-11",13.7703,14.4638,13.770294189453125,14.0081,34237883.0],["2016-07-12",14.0081,14.2458,13.8694,14.0081,27519501.0],["2016-07-13",14.0081,14.1368,13.7901,13.8892,21957673.0],["2016-07-14",13.8892,13.909,13.5325,13.6712,19963168.0],["2016-07-15",13.6712,13.7307,13.3641,13.4137,22124292.0],["2016-07-18",13.4137,13.7505,13.413654327392578,13.6217,19199123.0],["2016-07-19",13.6217,13.6712,13.4335,13.6019,11286383.0],["2016-07-20",13.6019,13.7604,13.5226,13.6217,11773983.0],["2016-07-21",13.6217,13.7208,13.5424,13.5523,9117005.0],["2016-07-22",13.5523,13.6118,13.1759,13.1957,18562678.0],["2016-07-25",13.1957,13.195707321166992,12.9579,13.0372,12472205.0],["2016-07-26",13.0372,13.1759,12.9877,13.0471,15539136.0],["2016-07-27",13.0471,13.1759,12.393266677856445,12.3933,30277437.0],["2016-07-28",12.3933,12.393266677856445,11.7691,11.9078,38531364.0],["2016-07-29",11.9078,11.9376,11.5314,11.6998,19902386.0],["2016-08-01",11.6998,11.6998,11.3134,11.6106,14195050.0],["2016-08-02",11.6106,11.7493,11.5611,11.7097,7574019.0],["2016-08-03",11.7097,11.7493,11.6106,11.6404,8635105.0],["2016-08-04",11.6404,11.8286,11.5809,11.7989,11753528.0],["2016-08-05",11.7989,11.7989,11.6998,11.7592,8147924.0],["2016-08-08",11.7592,12.0168,11.7097,12.0069,11189284.0],["2016-08-09",12.0069,12.2645,11.9475,12.0168,13663949.0],["2016-08-10",12.0168,12.205,11.9673,12.0465,10340775.0],["2016-08-11",12.0465,12.1654,11.7791,11.9673,12391988.0],["2016-08-12",11.9673,11.9871,11.8286,11.9475,6839858.0],["2016-08-15",11.9475,12.1852,11.8583,12.1258,12575165.0],["2016-08-16",12.1258,12.1555,12.0564,12.1258,9917390.0],["2016-08-17",12.1258,12.1258,12.0366,12.0763,7873431.0],["2016-08-18",12.0763,12.1654,12.0366,12.0862,9192781.0],["2016-08-19",12.0862,12.2348,12.0564,12.1852,12562569.0],["2016-08-22",12.1852,12.185225486755371,11.788957595825195,11.789,14773051.0],["2016-08-23",11.789,11.8385,11.7196,11.7493,9393258.0],["2016-08-24",11.7493,11.8088,11.7196,11.7592,7337667.0],["2016-08-25",11.7592,11.759237289428711,11.5215,11.5908,7840168.0],["2016-08-26",11.5908,11.7097,11.5809,11.6503,6700562.0],["2016-08-29",11.6503,11.7493314743042,11.6305,11.7493,6612842.0],["2016-08-30",11.7493,11.8088,11.7097,11.7493,6458943.0],["2016-08-31",11.7493,11.8286,11.5413,11.8187,9646466.0],["2016-09-01",11.8187,11.8484,11.68989086151123,11.6899,6757770.0],["2016-09-02",11.6899,11.8286,11.68989086151123,11.7196,5725350.0],["2016-09-05",11.7196,12.0069,11.719610214233398,11.8979,9102971.0],["2016-09-06",11.8979,12.195133209228516,11.8088,12.1951,13889046.0],["2016-09-07",12.1951,12.314,12.0663,12.1159,10750706.0],["2016-09-08",12.1159,12.205,12.0862,12.1357,8002571.0],["2016-09-09",12.1357,12.2744,12.0564,12.0763,8757977.0],["2016-09-12",12.0763,12.076251983642578,11.4719,11.4719,17294867.0],["2016-09-13",11.4719,11.5017,11.3927,11.4819,7415799.0],["2016-09-14",11.4819,11.6701,11.3432,11.5611,8259059.0],["2016-09-19",11.5611,11.8286,11.561104774475098,11.6701,7134566.0],["2016-09-20",11.6701,11.7196,11.571,11.6007,4420333.0],["2016-09-21",11.6007,11.7295,11.600730895996094,11.6701,4444423.0],["2016-09-22",11.6701,11.7394,11.5809,11.5908,6912936.0],["2016-09-23",11.5908,11.6305,11.462,11.5809,10910810.0],["2016-09-26",11.5809,11.580917358398438,11.1648,11.1747,10274792.0],["2016-09-27",11.1747,11.1846,10.9073,11.0955,9960089.0],["2016-09-28",11.0955,11.1054,10.9865,11.0559,6258613.0],["2016-09-29",11.0559,11.1549,11.046,11.0658,5388387.0],["2016-09-30",11.0658,11.1747,11.0559,11.145,5457646.0],["2016-10-10",11.145,11.3035,11.1252,11.2837,8234316.0],["2016-10-11",11.2837,11.3432,11.2342,11.2936,8229083.0],["2016-10-12",11.2936,11.3134,11.1946,11.2639,6133031.0],["2016-10-13",11.2639,11.3531,11.2342,11.3134,5889304.0],["2016-10-14",11.3134,11.313437461853027,11.1252,11.254,7233689.0],["2016-10-17",11.254,11.3432,11.1252,11.1351,9370795.0],["2016-10-18",11.1351,11.313437461853027,11.0955,11.3134,8917132.0],["2016-10-19",11.3134,11.7592,11.313437461853027,11.5017,18782892.0],["2016-10-20",11.5017,11.5215,11.4224,11.5116,7001569.0],["2016-10-21",11.5116,11.5413,11.3134,11.4323,7845202.0],["2016-10-24",11.4323,11.6503,11.3927,11.5611,9751701.0],["2016-10-25",11.5611,11.719610214233398,11.5215,11.7196,12231076.0],["2016-10-26",11.7196,11.9574,11.6503,11.7791,17055885.0],["2016-10-27",11.7791,12.0961,11.7196,11.9574,16880801.0],["2016-10-28",11.9574,11.9871,11.6701,11.6899,12305905.0],["2016-10-31",11.6899,11.789,11.6404,11.7097,7497320.0],["2016-11-01",11.7097,11.8187,11.6899,11.7989,7157316.0],["2016-11-02",11.7989,11.9673,11.7394,11.7394,10029821.0],["2016-11-03",11.7394,11.8682,11.6701,11.8088,8104703.0],["2016-11-04",11.8088,12.2843,11.7989,12.0564,21802966.0],["2016-11-07",12.0564,12.2942,11.9177,12.1258,18346006.0],["2016-11-08",12.1258,12.3239,12.0862,12.1456,12096426.0],["2016-11-09",12.1456,12.2645,11.9673,12.1456,14790863.0],["2016-11-10",12.1456,12.4428,12.145598411560059,12.2645,15480168.0],["2016-11-11",12.2645,12.7796,12.1951,12.7004,28174212.0],["2016-11-14",12.7004,12.74,12.4923,12.5518,17533203.0],["2016-11-15",12.5518,12.7499,12.4527,12.532,15480673.0],["2016-11-16",12.532,12.5419,12.2942,12.3536,15359599.0],["2016-11-17",12.3536,12.8093,12.2843,12.6707,20165300.0],["2016-11-18",12.6707,12.7202,12.5419,12.5617,9981639.0],["2016-11-21",12.5617,12.5914,12.4032,12.423,9775021.0],["2016-11-22",12.423,12.532,12.3834,12.4527,9794797.0],["2016-11-23",12.4527,12.4923,11.997,12.0862,17036722.0],["2016-11-24",12.0862,12.2942,12.086158752441406,12.1357,13221886.0],["2016-11-25",12.1357,12.1951,11.888,12.0961,11404432.0],["2016-11-28",12.0961,12.3536,12.0663,12.2744,15642156.0],["2016-11-29",12.2744,12.274385452270508,11.9871,12.0168,9378012.0],["2016-11-30",12.0168,12.01681137084961,11.7196,11.7394,14556139.0],["2016-12-01",11.7394,11.8187,11.7196,11.789,7410404.0],["2016-12-02",11.789,11.8286,11.5413,11.5611,11456526.0],["2016-12-05",11.5611,11.6205,11.3531,11.5908,8281886.0],["2016-12-06",11.5908,11.6701,11.5116,11.6106,8145279.0],["2016-12-07",11.6106,11.8583,11.5809,11.8088,10740926.0],["2016-12-08",11.8088,11.8484,11.7493,11.8187,5546327.0],["2016-12-09",11.8187,11.9177,11.7791,11.8385,6568120.0],["2016-12-12",11.8385,12.4329,11.838491439819336,12.4329,35307711.0],["2016-12-13",12.4329,12.631,12.0663,12.3437,30087491.0],["2016-12-14",12.3437,12.6211,12.1654,12.1852,22585062.0],["2016-12-15",12.1852,12.3933,12.0069,12.2843,19481711.0],["2016-12-16",12.2843,12.452706336975098,12.1654,12.4527,13920371.0],["2016-12-19",12.4527,12.8589,12.4329,12.5022,19763120.0],["2016-12-20",12.5022,12.6112,12.2942,12.3536,13393272.0],["2016-12-21",12.3536,12.4725,12.3041,12.4032,8930234.0],["2016-12-22",12.4032,12.4032,12.2348,12.2744,9124656.0],["2016-12-23",12.2744,12.3635,12.0961,12.1159,8903755.0],["2016-12-26",12.1159,12.11587905883789,11.7592,12.0267,11412171.0],["2016-12-27",12.0267,12.1852,11.9673,12.0763,6987149.0],["2016-12-28",12.0763,12.1456,11.997,12.0069,5898333.0],["2016-12-29",12.0069,12.0564,11.927651405334473,11.9277,5814520.0],["2016-12-30",11.9277,12.0763,11.927651405334473,12.0267,8042719.0],["2017-01-03",12.0267,12.3536,12.026719093322754,12.2348,10640352.0],["2017-01-04",12.2348,12.4032,12.205,12.3437,9304850.0],["2017-01-05",12.3437,12.3834,12.2546,12.2942,7189682.0],["2017-01-06",12.2942,12.3239,12.1456,12.2744,8216881.0],["2017-01-09",12.2744,12.3338,12.2149,12.3041,7299030.0],["2017-01-10",12.3041,12.3635,12.2249,12.2942,7579786.0],["2017-01-11",12.2942,12.294198989868164,12.0465,12.1456,11683785.0],["2017-01-12",12.1456,12.1456,11.7295,11.7493,15281284.0],["2017-01-13",11.7493,11.789,11.3729,11.4125,14581267.0],["2017-01-16",11.4125,11.412503242492676,10.8379,11.046,15960764.0],["2017-01-17",11.046,11.1153,10.8181,11.1054,8479387.0],["2017-01-18",11.1054,11.2441,11.0162,11.1946,7051064.0],["2017-01-19",11.1946,11.2936,11.0955,11.1549,5585235.0],["2017-01-20",11.1549,11.3035,11.0856,11.2639,5163331.0],["2017-01-23",11.2639,11.4719,11.2342,11.4323,5295589.0],["2017-01-24",11.4323,11.5215,11.3332,11.3432,4456360.0],["2017-01-25",11.3432,11.5314,11.343156814575195,11.4719,6164054.0],["2017-01-26",11.4719,11.9177,11.471944808959961,11.8583,11073066.0],["2017-02-03",11.8583,12.0267,11.8088,11.8682,9107179.0],["2017-02-06",11.8682,11.9277,11.7493,11.888,6281198.0],["2017-02-07",11.888,11.9475,11.8088,11.9277,6995915.0],["2017-02-08",11.9277,11.9772,11.7394,11.9376,9982332.0],["2017-02-09",11.9376,12.2149,11.8385,12.0366,14583017.0],["2017-02-10",12.0366,12.0862,11.9177,12.0366,9705317.0],["2017-02-13",12.0366,12.2744,12.03662395477295,12.1951,14769687.0],["2017-02-14",12.1951,12.2744,12.1357,12.1753,8208613.0],["2017-02-15",12.1753,12.2149,11.927651405334473,11.9277,10094341.0],["2017-02-16",11.9277,12.5221,11.8781,12.4428,40493648.0],["2017-02-17",12.4428,12.4725,12.2348,12.2546,16680426.0],["2017-02-20",12.2546,12.4527,12.205,12.3735,13740433.0],["2017-02-21",12.3735,12.5419,12.314,12.3635,17253567.0],["2017-02-22",12.3635,12.532,12.2645,12.314,14654792.0],["2017-02-23",12.314,12.5022,12.2744,12.3735,14847932.0],["2017-02-24",12.3735,12.4428,12.2843,12.3735,9192620.0],["2017-02-27",12.3735,12.6508,12.3536,12.3933,14872927.0],["2017-02-28",12.3933,12.5518,12.3536,12.4923,9937388.0],["2017-03-01",12.4923,12.9282,12.4626,12.7895,25560657.0],["2017-03-02",12.7895,12.9877,12.7301,12.74,22768219.0],["2017-03-03",12.74,12.849,12.6013,12.8093,12142222.0],["2017-03-06",12.8093,13.1561,12.7994,13.1264,17759770.0],["2017-03-07",13.1264,13.1759,12.948,12.9976,11149650.0],["2017-03-08",12.9976,12.9976,12.7301,12.8391,15561429.0],["2017-03-09",12.8391,12.839066505432129,12.532,12.5617,14191236.0],["2017-03-10",12.5617,12.7499,12.561678886413574,12.5815,8512441.0],["2017-03-13",12.5815,13.0471,12.5419,12.9778,18434816.0],["2017-03-14",12.9778,13.1165,12.8985,12.9084,12991500.0],["2017-03-15",12.9084,13.4533,12.8886,13.2452,22984559.0],["2017-03-16",13.2452,13.909,13.2056,13.909,33694674.0],["2017-03-17",13.909,14.3152,13.7703,13.7802,38881649.0],["2017-03-20",13.7802,14.1963,13.7307,14.0378,21835592.0],["2017-03-21",14.0378,14.117,13.8,13.8495,13260307.0],["2017-03-22",13.8495,13.9585,13.5226,13.8198,17216450.0],["2017-03-23",13.8198,13.9189,13.592,13.7505,12917112.0],["2017-03-24",13.7505,14.0477,13.691,13.9387,14528371.0],["2017-03-27",13.9387,14.0477,13.6217,13.691,14137460.0],["2017-03-28",13.691,13.691041946411133,13.3542,13.4037,14960686.0],["2017-03-29",13.4037,13.6217,13.3641,13.3641,12735777.0],["2017-03-30",13.3641,13.4335,12.8391,12.8985,19691473.0],["2017-03-31",12.8985,13.0966,12.898507118225098,13.0372,8374969.0],["2017-04-05",13.0372,13.5424,12.9877,13.3344,14560637.0],["2017-04-06",13.3344,13.5028,13.2849,13.4731,9064724.0],["2017-04-07",13.4731,13.6118,13.3443,13.4731,9107195.0],["2017-04-10",13.4731,13.4929,12.8589,12.9976,16231011.0],["2017-04-11",12.9976,13.0867,12.7103,12.8292,19216748.0],["2017-04-12",12.8292,13.1264,12.6905,12.9381,12849531.0],["2017-04-13",12.9381,13.166,12.8985,13.0768,10731744.0],["2017-04-14",13.0768,13.2452,12.7598,12.7796,15683115.0],["2017-04-17",12.7796,12.77962589263916,12.2249,12.3536,14578424.0],["2017-04-18",12.3536,12.6013,12.2843,12.3041,10644529.0],["2017-04-19",12.3041,12.304105758666992,11.6899,11.8583,14577906.0],["2017-04-20",11.8583,11.997,11.6503,11.9078,7746496.0],["2017-04-21",11.9078,12.0763,11.8781,12.0763,7257278.0],["2017-04-24",12.0763,12.076251983642578,11.4719,11.4719,13581561.0],["2017-04-25",11.4719,11.6106,11.3332,11.6007,8571154.0],["2017-04-26",11.6007,11.6503,11.4918,11.5116,7400728.0],["2017-04-27",11.5116,11.8583,11.0261,11.789,12097279.0],["2017-04-28",11.789,12.0663,11.6404,12.0267,8744170.0],["2017-05-02",12.0267,12.026719093322754,12.0267,12.0267,0.0],["2017-05-03",12.0267,12.8292,12.026719093322754,12.1852,24909970.0],["2017-05-04",12.1852,12.185225486755371,11.8187,11.9772,12166812.0],["2017-05-05",11.9772,12.1159,11.5908,11.6106,11957647.0],["2017-05-08",11.6106,11.610638618469238,11.145,11.1747,11264334.0],["2017-05-09",11.1747,11.8781,11.174744606018066,11.6007,14718167.0],["2017-05-10",11.6007,11.8187,11.2936,11.3828,10613955.0],["2017-05-11",11.3828,11.6205,11.046,11.5908,12519815.0],["2017-05-12",11.5908,11.6899,11.3134,11.3233,10704389.0],["2017-05-15",11.3233,11.4323,11.145,11.1648,9843920.0],["2017-05-16",11.1648,11.4719,11.0559,11.462,12388119.0],["2017-05-17",11.462,11.5809,11.4026,11.4521,10298326.0],["2017-05-18",11.4521,11.452131271362305,11.2441,11.2837,7843284.0],["2017-05-19",11.2837,11.6305,11.2738,11.5314,11987921.0],["2017-05-22",11.5314,11.7295,11.2441,11.3233,11405401.0],["2017-05-23",11.3233,11.3332,10.8181,10.8577,11545381.0],["2017-05-24",10.8577,10.9964,10.6002,10.8874,8395765.0],["2017-05-25",10.8874,11.0361,10.5506,10.9667,10959106.0],["2017-05-26",10.9667,11.0162,10.7686,10.7983,7125653.0],["2017-05-31",10.7983,10.9964,10.6101,10.6299,8379179.0],["2017-06-01",10.6299,10.6398,10.025568008422852,10.0256,13566008.0],["2017-06-02",10.0256,10.0652,9.5401,9.9958,14046666.0],["2017-06-05",9.9958,10.0652,9.9166,10.0256,5865657.0],["2017-06-06",10.0256,10.1544,9.9661,10.1048,5848512.0],["2017-06-07",10.1048,10.3525,10.0652,10.303,7208609.0],["2017-06-08",10.303,10.3822,10.1742,10.2336,6038201.0],["2017-06-09",10.2336,10.3129,10.1345,10.293,6081610.0],["2017-06-12",10.293,10.293048858642578,9.8968,9.9265,8455125.0],["2017-06-13",9.9265,10.2534,9.8472,10.1841,9648627.0],["2017-06-14",10.1841,10.6002,10.1246,10.3129,12553575.0],["2017-06-15",10.3129,10.4416,10.2138,10.3327,9291453.0],["2017-06-16",10.3327,10.5704,10.2633,10.4912,12198739.0],["2017-06-19",10.4912,10.4912,10.491182327270508,10.4912,0.0],["2017-06-20",10.4912,10.9073,10.4516,10.7587,16814863.0],["2017-06-21",10.7587,10.7983,10.5308,10.6299,8866440.0],["2017-06-22",10.6299,10.7091,10.4416,10.4516,8317515.0],["2017-06-23",10.4516,10.6992,10.3129,10.5506,9723866.0],["2017-06-26",10.5506,10.7289,10.4813,10.7091,10818819.0],["2017-06-27",10.7091,11.0063,10.70913028717041,10.7785,14152387.0],["2017-06-28",10.7785,11.0757,10.6794,10.9073,16015215.0],["2017-06-29",10.9073,11.0261,10.828,10.9172,10808320.0],["2017-06-30",10.9172,10.9271,10.7488,10.8874,7174700.0],["2017-07-03",10.8874,11.1153,10.887449264526367,11.0955,12696492.0],["2017-07-04",11.0955,11.254,10.9766,11.0658,11756178.0],["2017-07-05",11.0658,11.3332,10.8775,11.2936,18554182.0],["2017-07-06",11.2936,11.8385,11.2243,11.7493,30313392.0],["2017-07-07",11.7493,12.928226470947266,11.571,12.9282,43741287.0],["2017-07-10",12.9282,14.1467,12.928226470947266,13.5127,110779137.0],["2017-07-11",13.5127,14.226,13.057,13.3839,96590295.0],["2017-07-12",13.3839,13.7406,13.1065,13.691,74179619.0],["2017-07-13",13.691,14.8402,13.4731,14.0477,125957046.0],["2017-07-14",14.0477,14.047682762145996,13.3938,13.7901,57279561.0],["2017-07-17",13.7901,13.9486,12.9381,13.2551,63150740.0],["2017-07-18",13.2551,13.7406,13.1759,13.6514,53300400.0],["2017-07-19",13.6514,14.7015,13.651415824890137,14.3548,96544898.0],["2017-07-20",14.3548,15.7913,13.9387,15.2068,119158714.0],["2017-07-21",15.2068,15.2068,14.7511,14.8402,59044347.0],["2017-07-24",14.8402,15.177044868469238,14.6223,15.177,58249368.0],["2017-07-25",15.177,16.0488,14.86,14.8997,98123430.0],["2017-07-26",14.8997,15.8507,14.8402,15.4742,82579191.0],["2017-07-27",15.4742,16.1479,15.1473,15.2068,89859268.0],["2017-07-28",15.2068,16.3361,14.7114,15.6724,90468474.0],["2017-07-31",15.6724,17.2178,15.603,17.0197,111195946.0],["2017-08-01",17.0197,17.019689559936523,15.9399,16.5442,81435423.0],["2017-08-02",16.5442,17.1386,15.9498,16.1479,84962052.0],["2017-08-03",16.1479,16.3361,15.7516,15.9795,52659805.0],["2017-08-04",15.9795,16.6432,15.1969,15.2266,73144619.0],["2017-08-07",15.2266,16.5045,15.0681,16.3361,76991554.0],["2017-08-08",16.3361,17.5943,16.0786,16.6432,95778641.0],["2017-08-09",16.6432,17.2277,16.3658,17.0197,73910161.0],["2017-08-10",17.0197,17.5051,16.5045,17.0197,83229177.0],["2017-08-11",17.0197,17.019689559936523,15.3157,15.4445,77704080.0],["2017-08-14",15.4445,16.4055,14.9195,16.2172,58851672.0],["2017-08-15",16.2172,16.3956,15.7913,15.9002,45099950.0],["2017-08-16",15.9002,15.90023422241211,14.434,14.6718,54649771.0],["2017-08-17",14.6718,15.078,14.3647,14.7412,41490878.0],["2017-08-18",14.7412,14.7808,14.1666,14.7412,38782232.0],["2017-08-21",14.7412,14.9492,14.5331,14.7412,31110621.0],["2017-08-22",14.7412,14.9294,14.3746,14.5727,33374441.0],["2017-08-23",14.5727,14.572736740112305,14.0576,14.1269,30506026.0],["2017-08-24",14.1269,14.3944,14.0873,14.2656,21265244.0],["2017-08-25",14.2656,14.8105,14.2161,14.5826,33069430.0],["2017-08-28",14.5826,15.0384,14.4241,14.7907,33811645.0],["2017-08-29",14.7907,14.9888,14.5232,14.5826,27470098.0],["2017-08-30",14.5826,14.9591,14.5232,14.86,29255006.0],["2017-08-31",14.86,15.1077,14.6124,14.9294,27938850.0],["2017-09-01",14.9294,15.8309,14.8898,15.4049,52964588.0],["2017-09-04",15.4049,15.7417,15.2068,15.7021,40220621.0],["2017-09-05",15.7021,15.70210075378418,15.2167,15.3851,25363757.0],["2017-09-06",15.3851,15.7318,15.0879,15.3554,32172134.0],["2017-09-07",15.3554,15.355364799499512,14.7213,14.7511,32647966.0],["2017-09-08",14.7511,15.0284,14.6619,14.8501,20860259.0],["2017-09-11",14.8501,16.3361,14.6619,16.029,72559665.0],["2017-09-12",16.029,16.9206,15.8606,16.1677,85701862.0],["2017-09-13",16.1677,17.5745,15.8507,17.3367,92320022.0],["2017-09-14",17.3367,17.4853,16.5442,17.0197,74883793.0],["2017-09-15",17.0197,17.019689559936523,15.9002,16.1677,51454118.0],["2017-09-18",16.1677,16.4352,16.029,16.2866,34533518.0],["2017-09-19",16.2866,16.3857,15.8111,15.92,32511274.0],["2017-09-20",15.92,16.7126,15.8408,16.6036,48613611.0],["2017-09-21",16.6036,16.603607177734375,15.8309,15.8507,40337324.0],["2017-09-22",15.8507,15.93,15.0879,15.504,33059694.0],["2017-09-25",15.504,15.5337,14.3647,14.4935,35260493.0],["2017-09-26",14.4935,14.8105,14.4539,14.6619,16068076.0],["2017-09-27",14.6619,14.9195,14.5331,14.7511,14004904.0],["2017-09-28",14.7511,14.8501,14.4638,14.5331,14403752.0],["2017-09-29",14.5331,14.8402,14.4638,14.652,13666456.0],["2017-10-09",14.652,14.9987,14.6322,14.761,13397888.0],["2017-10-10",14.761,14.760963439941406,14.2755,14.3944,17986211.0],["2017-10-11",14.3944,14.761,14.117,14.543,19697658.0],["2017-10-12",14.543,14.543017387390137,13.8793,14.1765,19201085.0],["2017-10-13",14.1765,14.3449,14.1071,14.2557,11887800.0],["2017-10-16",14.2557,14.3152,13.8198,14.1765,19469916.0],["2017-10-17",14.1765,14.176469802856445,13.7505,13.7802,12523049.0],["2017-10-18",13.7802,13.9783,13.5226,13.6217,15064856.0],["2017-10-19",13.6217,13.6613,13.3542,13.3839,13815401.0],["2017-10-20",13.3839,13.7604,13.3146,13.7208,15188118.0],["2017-10-23",13.7208,13.7208,13.4533,13.5821,10500902.0],["2017-10-24",13.5821,13.8198,13.4632,13.6118,10177617.0],["2017-10-25",13.6118,13.6514,13.4632,13.6217,8265922.0],["2017-10-26",13.6217,13.9189,13.5226,13.8694,15461505.0],["2017-10-27",13.8694,13.8991,13.6217,13.6514,11125983.0],["2017-10-30",13.6514,13.7109,12.6806,12.8787,18609295.0],["2017-10-31",12.8787,13.0867,12.8292,12.948,12103488.0],["2017-11-01",12.948,13.1065,12.8886,13.0471,10628501.0],["2017-11-02",13.0471,13.047107696533203,12.561678886413574,12.5617,13317185.0],["2017-11-03",12.5617,12.561678886413574,11.9277,12.0465,17430028.0],["2017-11-06",12.0465,12.2843,12.0069,12.2546,10624851.0],["2017-11-07",12.2546,12.4131,12.1258,12.2843,11709222.0],["2017-11-08",12.2843,12.5518,12.205,12.3536,12554272.0],["2017-11-09",12.3536,12.5617,12.2744,12.4032,9000882.0],["2017-11-10",12.4032,12.4527,12.1852,12.2447,10341802.0],["2017-11-13",12.2447,12.5617,12.106,12.532,16036113.0],["2017-11-14",12.532,12.7895,12.4329,12.7697,17836742.0],["2017-11-15",12.7697,12.769720077514648,12.1456,12.2149,20302254.0],["2017-11-16",12.2149,12.3834,12.0862,12.2249,8980994.0],["2017-11-17",12.2249,12.2843,11.4026,11.5116,15774811.0],["2017-11-20",11.5116,11.68,11.4422,11.6205,8500685.0],["2017-11-21",11.6205,11.6602,11.3828,11.5017,8941559.0],["2017-11-22",11.5017,11.8583,11.501663208007812,11.6998,10876352.0],["2017-11-23",11.6998,11.9673,11.5413,11.5809,12204554.0],["2017-11-24",11.5809,12.4428,11.4521,12.1753,17412126.0],["2017-11-27",12.1753,12.3834,11.8484,11.9871,14092846.0],["2017-11-28",11.9871,12.2249,11.7691,12.1456,11624571.0],["2017-11-29",12.1456,12.6409,12.0663,12.4428,21370183.0],["2017-11-30",12.4428,12.442800521850586,12.1654,12.1654,10558500.0],["2017-12-01",12.1654,12.2447,12.0862,12.205,7154266.0],["2017-12-04",12.205,12.4527,12.1654,12.2149,10460943.0],["2017-12-05",12.2149,12.214944839477539,11.3927,11.4819,16198560.0],["2017-12-06",11.4819,11.5413,11.1747,11.5017,8684173.0],["2017-12-07",11.5017,11.6205,11.363,11.4026,7067380.0],["2017-12-08",11.4026,11.5908,11.3531,11.5413,6423229.0],["2017-12-11",11.5413,11.6602,11.4818,11.6602,7319831.0],["2017-12-12",11.6602,11.7691,11.5017,11.5215,7871103.0],["2017-12-13",11.5215,11.6106,11.3531,11.5809,6843317.0],["2017-12-14",11.5809,11.6404,11.2837,11.3828,7870063.0],["2017-12-15",11.3828,11.4224,11.1847,11.3333,5661730.0],["2017-12-18",11.3333,11.4819,11.2441,11.4521,7233334.0],["2017-12-19",11.4521,11.5116,11.363,11.4323,4952937.0],["2017-12-20",11.4323,11.4422,11.0856,11.0955,7372800.0],["2017-12-21",11.0955,11.2441,10.9469,11.0162,10609600.0],["2017-12-22",11.0162,11.4719,10.9964,11.2441,12674603.0],["2017-12-25",11.2441,11.5116,11.2342,11.4026,13575522.0],["2017-12-26",11.4026,11.5611,11.2144,11.5215,13075665.0],["2017-12-27",11.5215,12.205,11.4224,11.9177,25426689.0],["2017-12-28",11.9177,12.7598,11.7989,12.5221,34236317.0],["2017-12-29",12.5221,12.522052764892578,12.1555,12.2645,20339964.0],["2018-01-02",12.2645,12.532,12.0862,12.4131,13871161.0],["2018-01-03",12.4131,12.5815,12.2645,12.3041,14475490.0],["2018-01-04",12.3041,12.4527,12.0862,12.423,17284089.0],["2018-01-05",12.423,12.422986030578613,12.106,12.1555,13168502.0],["2018-01-08",12.1555,12.532,12.0663,12.3536,20142942.0],["2018-01-09",12.3536,13.0075,12.2447,12.7301,32542407.0],["2018-01-10",12.7301,13.0768,12.4329,12.5914,27384339.0],["2018-01-11",12.5914,12.7004,12.3834,12.5121,15537405.0],["2018-01-12",12.5121,12.512146949768066,12.1852,12.1951,14379344.0],["2018-01-15",12.1951,12.2744,11.4422,11.5809,19547706.0],["2018-01-16",11.5809,11.7196,11.4918,11.6503,9195801.0],["2018-01-17",11.6503,11.68,11.2144,11.6007,10866692.0],["2018-01-18",11.6007,11.8979,11.5809,11.68,9995033.0],["2018-01-19",11.68,11.8088,11.5017,11.6602,7940647.0],["2018-01-22",11.6602,11.8583,11.5512,11.8088,9557762.0],["2018-01-23",11.8088,12.0267,11.6899,11.997,15655959.0],["2018-01-24",11.997,11.996997833251953,11.7295,11.8385,11069541.0],["2018-01-25",11.8385,12.0465,11.8187,11.8286,12786956.0],["2018-01-26",11.8286,11.828584671020508,11.571,11.6007,9841702.0],["2018-01-29",11.6007,11.7691,11.5017,11.5413,9449087.0],["2018-01-30",11.5413,11.6899,11.4224,11.571,6309148.0],["2018-01-31",11.571,11.57101058959961,11.046,11.3035,12844325.0],["2018-02-01",11.3035,11.3531,10.8082,10.8379,12561292.0],["2018-02-02",10.8379,11.2441,10.4119,11.1054,11539525.0],["2018-02-05",11.1054,11.145,10.7587,10.8974,7669574.0],["2018-02-06",10.8974,10.897356986999512,9.8175,9.8175,12937132.0],["2018-02-07",9.8175,10.2435,9.817526817321777,9.9364,10712436.0],["2018-02-08",9.9364,10.2534,9.8968,10.1444,8140742.0],["2018-02-09",10.1444,10.144447326660156,9.4213,9.5699,13669852.0],["2018-02-12",9.5699,9.9166,9.569859504699707,9.8472,7117612.0],["2018-02-13",9.8472,10.0454,9.7581,9.7779,9390748.0],["2018-02-14",9.7779,9.877,9.768,9.877,3664781.0],["2018-02-22",9.877,10.6695,9.876967430114746,10.303,11446215.0],["2018-02-23",10.303,10.3525,10.1345,10.3228,6759910.0],["2018-02-26",10.3228,10.6497,10.293,10.4615,10467689.0],["2018-02-27",10.4615,10.4813,10.2138,10.303,9250949.0],["2018-02-28",10.303,10.7389,10.085,10.62,15162661.0],["2018-03-01",10.62,10.62,10.4119,10.5902,10047888.0],["2018-03-02",10.5902,11.0658,10.4516,10.7091,16717370.0],["2018-03-05",10.7091,10.8478,10.5902,10.6992,9528418.0],["2018-03-06",10.6992,11.0361,10.699222564697266,10.937,14937256.0],["2018-03-07",10.937,11.0063,10.7091,10.7289,10825010.0],["2018-03-08",10.7289,10.9469,10.728941917419434,10.8082,9619661.0],["2018-03-09",10.8082,10.9271,10.6794,10.8775,10417729.0],["2018-03-12",10.8775,11.145,10.8577,11.0559,13362440.0],["2018-03-13",11.0559,11.055863380432129,10.8577,10.8974,11215901.0],["2018-03-14",10.8974,11.2936,10.7983,11.046,23129188.0],["2018-03-15",11.046,11.046,10.8478,11.0063,12720063.0],["2018-03-16",11.0063,11.006329536437988,10.719,10.719,11286401.0],["2018-03-19",10.719,10.7289,10.4813,10.6002,9852821.0],["2018-03-20",10.6002,10.6596,10.4218,10.6002,7712921.0],["2018-03-21",10.6002,10.8478,10.4516,10.5407,11503936.0],["2018-03-22",10.5407,10.7785,10.540716171264648,10.6695,9768232.0],["2018-03-23",10.6695,10.669502258300781,9.8175,10.085,16008457.0],["2018-03-26",10.085,11.0955,9.7977,11.0955,34634714.0],["2018-03-27",11.0955,11.5908,11.095489501953125,11.5611,50501298.0],["2018-03-28",11.5611,11.561104774475098,11.2243,11.3134,22883780.0],["2018-03-29",11.3134,11.8682,11.1946,11.6701,44863647.0],["2018-03-30",11.6701,11.68,11.4323,11.6602,25112555.0],["2018-04-02",11.6602,12.2348,11.3233,11.9177,43340345.0],["2018-04-03",11.9177,11.917744636535645,11.4224,11.5017,22746496.0],["2018-04-04",11.5017,12.1159,11.501663208007812,11.7592,37667191.0],["2018-04-09",11.7592,12.9381,11.7097,12.8391,72178378.0],["2018-04-10",12.8391,12.839066505432129,12.1456,12.4923,47937040.0],["2018-04-11",12.4923,13.0372,12.2645,12.7895,41928629.0],["2018-04-12",12.7895,12.789534568786621,12.4032,12.4329,28220508.0],["2018-04-13",12.4329,12.5121,12.0862,12.1357,21912919.0],["2018-04-16",12.1357,12.3536,11.8979,11.9078,20503539.0],["2018-04-17",11.9078,12.5716,11.907838821411133,12.1258,29869281.0],["2018-04-18",12.1258,12.3735,11.6404,12.2843,31123546.0],["2018-04-19",12.2843,12.948,12.0564,12.7994,52154492.0],["2018-04-20",12.7994,12.799440383911133,12.314,12.4428,29315461.0],["2018-04-23",12.4428,12.442800521850586,11.5908,11.8187,24473658.0],["2018-04-24",11.8187,11.997,11.6701,11.9475,16981120.0],["2018-04-25",11.9475,11.9871,11.5314,11.6701,18397800.0],["2018-04-26",11.6701,11.8088,11.253996849060059,11.254,18913804.0],["2018-04-27",11.254,11.5314,11.1946,11.4224,14553166.0],["2018-05-02",11.4224,11.4918,11.0063,11.2045,13916236.0],["2018-05-03",11.2045,11.2144,10.8379,11.1946,14093970.0],["2018-05-04",11.1946,11.571,11.194557189941406,11.2936,16304775.0],["2018-05-07",11.2936,11.5017,11.1747,11.4819,15897116.0],["2018-05-08",11.4819,11.5611,11.3332,11.5413,16280751.0],["2018-05-09",11.5413,11.6602,11.3432,11.4719,13031891.0],["2018-05-10",11.4719,11.571,11.3035,11.3927,10258639.0],["2018-05-11",11.3927,11.7097,11.3332,11.571,24468267.0],["2018-05-14",11.571,11.6998,11.3927,11.6305,16880801.0],["2018-05-15",11.6305,11.630450248718262,11.145,11.3233,17076568.0],["2018-05-16",11.3233,11.323343276977539,10.8775,10.8974,18487058.0],["2018-05-17",10.8974,11.0361,10.7587,10.937,10496728.0],["2018-05-18",10.937,10.9964,10.7686,10.9667,9420564.0],["2018-05-21",10.9667,11.0658,10.9568,10.9865,9835208.0],["2018-05-22",10.9865,11.0361,10.828,10.937,8693790.0],["2018-05-23",10.937,10.936983108520508,10.6695,10.6695,11214625.0],["2018-05-24",10.6695,10.7488,10.6002,10.62,7076865.0],["2018-05-25",10.62,10.6695,10.3723,10.3723,8538722.0],["2018-05-28",10.3723,10.4416,10.1246,10.2633,7111105.0],["2018-05-29",10.2633,10.4317,10.1742,10.3822,7575307.0],["2018-05-30",10.3822,11.0063,10.1246,10.5704,22369169.0],["2018-05-31",10.5704,10.6794,10.402,10.6695,13242745.0],["2018-06-01",10.6695,10.8181,10.4912,10.5506,9918680.0],["2018-06-04",10.5506,10.6497,10.1742,10.293,9000490.0],["2018-06-05",10.293,10.4516,10.2039,10.4516,8205528.0],["2018-06-06",10.4516,10.6002,10.3525,10.5209,8257999.0],["2018-06-07",10.5209,10.6596,10.4714,10.511,7837732.0],["2018-06-08",10.511,10.5209,10.1544,10.2534,7873520.0],["2018-06-11",10.2534,10.3624,10.1345,10.2039,4839915.0],["2018-06-12",10.2039,10.3921,10.0355,10.3228,6973528.0],["2018-06-13",10.3228,10.5209,10.2633,10.3228,9784895.0],["2018-06-14",10.3228,11.0856,10.322768211364746,10.8181,26902445.0],["2018-06-15",10.8181,11.046,10.5407,10.937,25779241.0],["2018-06-19",10.937,11.2342,10.0157,10.6893,33118697.0],["2018-06-20",10.6893,10.7785,10.2534,10.5902,18812174.0],["2018-06-21",10.5902,11.1946,10.5011,10.7884,30948243.0],["2018-06-22",10.7884,10.8775,10.0553,10.8577,22372466.0],["2018-06-25",10.8577,11.1846,10.7091,10.7289,19967608.0],["2018-06-26",10.7289,11.0063,10.2237,10.9964,17567825.0],["2018-06-27",10.9964,11.7493,10.8676,11.5314,39736856.0],["2018-06-28",11.5314,11.531384468078613,11.145,11.2936,25214837.0],["2018-06-29",11.2936,11.5809,11.1252,11.5314,27625531.0],["2018-07-02",11.5314,11.6205,10.9667,11.1054,23996949.0],["2018-07-03",11.1054,11.145,10.4119,10.9172,23435213.0],["2018-07-04",10.9172,11.3432,10.5902,11.0757,26826973.0],["2018-07-05",11.0757,11.075675964355469,10.402,10.4416,24295783.0],["2018-07-06",10.4416,10.5605,10.0355,10.4615,18863866.0],["2018-07-09",10.4615,10.6398,10.3327,10.6002,14304251.0],["2018-07-10",10.6002,10.8775,10.4615,10.6893,15276169.0],["2018-07-11",10.6893,10.689315795898438,10.1048,10.3921,14934077.0],["2018-07-12",10.3921,10.6992,10.3129,10.6299,16973033.0],["2018-07-13",10.6299,10.8775,10.5803,10.8577,19551701.0],["2018-07-16",10.8577,10.9271,10.6299,10.7884,14414466.0],["2018-07-17",10.7884,10.8874,10.6596,10.8478,13203698.0],["2018-07-18",10.8478,11.0856,10.7091,10.7884,15462808.0],["2018-07-19",10.7884,10.976609230041504,10.6893,10.9766,15277309.0],["2018-07-20",10.9766,11.0261,10.7488,10.9865,17292205.0],["2018-07-23",10.9865,11.2441,10.8379,11.1747,19773790.0],["2018-07-24",11.1747,11.5116,11.0955,11.3729,27019109.0],["2018-07-25",11.3729,11.4224,11.2045,11.2342,17337560.0],["2018-07-26",11.2342,11.2936,11.0261,11.1847,13743692.0],["2018-07-27",11.1847,11.184650421142578,10.9469,10.9568,10874993.0],["2018-07-30",10.9568,11.1847,10.8082,10.8478,14262586.0],["2018-07-31",10.8478,10.9469,10.5011,10.6299,13315739.0],["2018-08-01",10.6299,10.719,10.402,10.4218,10941621.0],["2018-08-02",10.4218,10.5308,10.0454,10.3426,15795212.0],["2018-08-03",10.3426,10.5209,10.2336,10.3228,7782860.0],["2018-08-06",10.3228,10.3723,10.0058,10.1048,9026000.0],["2018-08-07",10.1048,10.402,10.0652,10.3921,9990312.0],["2018-08-08",10.3921,10.4317,10.2039,10.2534,7909540.0],["2018-08-09",10.2534,10.4912,10.2138,10.4615,11478193.0],["2018-08-10",10.4615,10.5209,10.303,10.3822,8965312.0],["2018-08-13",10.3822,10.382207870483398,10.0058,10.2237,13715600.0],["2018-08-14",10.2237,10.5308,10.085,10.3822,14156641.0],["2018-08-15",10.3822,10.4218,10.1147,10.1246,9155301.0],["2018-08-16",10.1246,10.124634742736816,9.8175,9.9364,9538880.0],["2018-08-17",9.9364,10.0652,9.7086,9.7185,8397802.0],["2018-08-20",9.7185,9.8572,9.5302,9.7878,6384100.0],["2018-08-21",9.7878,9.8968,9.7383,9.8175,5897212.0],["2018-08-22",9.8175,9.817526817321777,9.6392,9.659,5073100.0],["2018-08-23",9.659,9.7383,9.6095,9.6788,4640902.0],["2018-08-24",9.6788,9.8076,9.6392,9.7581,5701012.0],["2018-08-27",9.7581,10.0355,9.7383,9.9859,10933554.0],["2018-08-28",9.9859,10.0652,9.8968,9.9958,8224731.0],["2018-08-29",9.9958,9.995848655700684,9.8472,9.877,5181945.0],["2018-08-30",9.877,9.9265,9.7284,9.7383,4715399.0],["2018-08-31",9.7383,9.7878,9.5699,9.6491,5263329.0],["2018-09-03",9.6491,9.6788,9.4609,9.5798,5579075.0],["2018-09-04",9.5798,9.659,9.5203,9.6392,4642780.0],["2018-09-05",9.6392,9.6491,9.4213,9.4411,5402200.0],["2018-09-06",9.4411,9.5005,9.3222,9.3717,5011213.0],["2018-09-07",9.3717,9.4906,9.3321,9.3717,5030500.0],["2018-09-10",9.3717,9.3816,8.876391410827637,8.8764,11760842.0],["2018-09-11",8.8764,8.8962,8.6386,8.7377,8475505.0],["2018-09-12",8.7377,8.8665,8.6882,8.7674,4678305.0],["2018-09-13",8.7674,8.8962,8.6981,8.807,5827822.0],["2018-09-14",8.807,9.2429,8.7971,8.9755,11889559.0],["2018-09-17",8.9755,8.975459098815918,8.6684,8.7179,6158162.0],["2018-09-18",8.7179,8.9061,8.6485,8.8863,6744400.0],["2018-09-19",8.8863,9.0943,8.8368,9.0646,11107572.0],["2018-09-20",9.0646,9.9067,9.064619064331055,9.5401,28187525.0],["2018-09-21",9.5401,9.5699,9.2925,9.5699,16723102.0],["2018-09-25",9.5699,9.6491,9.4114,9.4708,8967482.0],["2018-09-26",9.4708,9.6194,9.3321,9.4411,10886863.0],["2018-09-27",9.4411,9.451,9.1439,9.1637,10724688.0],["2018-09-28",9.1637,9.6194,9.163686752319336,9.6095,19150117.0],["2018-10-08",9.6095,9.9265,9.3321,9.5005,24842307.0],["2018-10-09",9.5005,9.7581,9.500513076782227,9.6986,13097363.0],["2018-10-10",9.6986,9.7482,9.4213,9.5302,12369998.0],["2018-10-11",9.5302,9.530233383178711,8.6386,8.9953,17761763.0],["2018-10-12",8.9953,9.0745,8.6783,9.0349,12336393.0],["2018-10-15",9.0349,9.1241,8.7971,8.8269,7675310.0],["2018-10-16",8.8269,8.9953,8.6485,8.7575,6794880.0],["2018-10-17",8.7575,8.9656,8.3513,8.6882,9405417.0],["2018-10-18",8.6882,8.688164710998535,8.2325,8.2622,8736901.0],["2018-10-19",8.2622,8.3711,7.965,8.3414,7955310.0],["2018-10-22",8.3414,8.8467,8.341429710388184,8.7278,12512620.0],["2018-10-23",8.7278,8.7773,8.4504,8.4999,8006395.0],["2018-10-24",8.4999,8.6188,8.4504,8.49,6142345.0],["2018-10-25",8.49,8.7179,8.0938,8.6783,11172892.0],["2018-10-26",8.6783,9.0646,8.678257942199707,8.8467,18075675.0],["2018-10-29",8.8467,8.9061,8.6485,8.708,8875458.0],["2018-10-30",8.708,9.0151,8.5297,8.8863,12144959.0],["2018-10-31",8.8863,9.777900695800781,8.886299133300781,9.7779,30229720.0],["2018-11-01",9.7779,10.2138,9.5798,9.768,45295058.0],["2018-11-02",9.768,9.9661,9.6194,9.9067,27190643.0],["2018-11-05",9.9067,9.976,9.6095,9.8076,22692850.0],["2018-11-06",9.8076,10.0553,9.6095,10.0553,27951325.0],["2018-11-07",10.0553,10.2435,9.659,9.7581,28163748.0],["2018-11-08",9.7581,9.8572,9.5798,9.6293,13713374.0],["2018-11-09",9.6293,9.7284,9.4807,9.5104,10453135.0],["2018-11-12",9.5104,9.7284,9.4807,9.7185,12633394.0],["2018-11-13",9.7185,9.7878,9.4807,9.7779,19434662.0],["2018-11-14",9.7779,9.8671,9.5996,9.6293,14568697.0],["2018-11-15",9.6293,9.8076,9.5699,9.7878,13714207.0],["2018-11-16",9.7878,9.9265,9.659,9.8373,17560562.0],["2018-11-19",9.8373,10.2237,9.7284,10.1841,25995360.0],["2018-11-20",10.1841,10.184073448181152,9.7086,9.768,20849302.0],["2018-11-21",9.768,9.7977,9.56,9.7086,12472812.0],["2018-11-22",9.7086,9.7383,9.6095,9.6887,8161820.0],["2018-11-23",9.6887,9.688740730285645,8.9854,9.0151,19295900.0],["2018-11-26",9.0151,9.134,8.9259,8.9556,6586821.0],["2018-11-27",8.9556,9.1042,8.955645561218262,9.0448,5424702.0],["2018-11-28",9.0448,9.2132,8.8665,9.1736,8777627.0],["2018-11-29",9.1736,9.4312,9.0547,9.0547,12075254.0],["2018-11-30",9.0547,9.2132,8.9061,9.1439,9246729.0],["2018-12-03",9.1439,9.56,9.143872261047363,9.56,17046620.0],["2018-12-04",9.56,9.559952735900879,9.342,9.4807,11146803.0],["2018-12-05",9.4807,9.6095,9.1637,9.3717,13315450.0],["2018-12-06",9.3717,9.4014,9.1934,9.1934,7530003.0],["2018-12-07",9.1934,9.3321,9.1835,9.233,4243400.0],["2018-12-10",9.233,9.2330322265625,9.025,9.0448,4732500.0],["2018-12-11",9.0448,9.1637,9.044806480407715,9.1142,2902800.0],["2018-12-12",9.1142,9.2231,9.0943,9.0943,3789500.0],["2018-12-13",9.0943,9.2132,9.0151,9.1439,6103145.0],["2018-12-14",9.1439,9.143872261047363,8.8962,8.8962,7025800.0],["2018-12-17",8.8962,8.9259,8.7971,8.8962,3517792.0],["2018-12-18",8.8962,8.9259,8.7674,8.807,3639401.0],["2018-12-19",8.807,8.8665,8.6783,8.6882,3491300.0],["2018-12-20",8.6882,8.7674,8.5891,8.6981,4674082.0],["2018-12-21",8.6981,8.708,8.5792,8.6386,3360400.0],["2018-12-24",8.6386,8.6981,8.599,8.6882,2788600.0],["2018-12-25",8.6882,8.688164710998535,7.9254,8.4207,8281102.0],["2018-12-26",8.4207,8.4801,8.3612,8.3811,2993700.0],["2018-12-27",8.3811,8.599,8.2226,8.2424,4570700.0],["2018-12-28",8.2424,8.3513,8.2027,8.2919,3444301.0],["2019-01-02",8.2919,8.3315,8.1433,8.1928,3505200.0],["2019-01-03",8.1928,8.3315,8.1829,8.2919,4053812.0],["2019-01-04",8.2919,8.7674,8.1235,8.6882,11483971.0],["2019-01-07",8.6882,8.9755,8.6287,8.9358,14714740.0],["2019-01-08",8.9358,9.0745,8.7971,8.807,10539510.0],["2019-01-09",8.807,8.8962,8.7476,8.7476,7624105.0],["2019-01-10",8.7476,8.807,8.6485,8.6584,5212791.0],["2019-01-11",8.6584,8.7971,8.6584,8.7278,5091077.0],["2019-01-14",8.7278,8.8269,8.6386,8.6882,5659498.0],["2019-01-15",8.6882,8.757512092590332,8.5693,8.7575,6349126.0],["2019-01-16",8.7575,8.7773,8.6188,8.6584,4784660.0],["2019-01-17",8.6584,8.8665,8.599,8.708,9363029.0],["2019-01-18",8.708,8.8863,8.6188,8.8566,11623579.0],["2019-01-21",8.8566,8.8962,8.7674,8.807,7063570.0],["2019-01-22",8.807,8.807044982910156,8.5792,8.6089,6751947.0],["2019-01-23",8.6089,8.6684,8.5495,8.599,3713205.0],["2019-01-24",8.599,8.6485,8.5098,8.5792,4390011.0],["2019-01-25",8.5792,8.6287,8.5098,8.5098,3767900.0],["2019-01-28",8.5098,8.6485,8.3711,8.3811,4628673.0],["2019-01-29",8.3811,8.4108,8.1235,8.2424,5430506.0],["2019-01-30",8.2424,8.282,8.1928,8.2027,2676506.0],["2019-01-31",8.2027,8.4603,8.202736854553223,8.3018,7688557.0],["2019-02-01",8.3018,8.5297,8.301803588867188,8.5297,5317216.0],["2019-02-11",8.5297,8.7575,8.529657363891602,8.7476,7605800.0],["2019-02-12",8.7476,8.7971,8.6684,8.7773,7877199.0],["2019-02-13",8.7773,9.0547,8.708,8.9457,13622036.0],["2019-02-14",8.9457,8.9656,8.817,8.8665,7968001.0],["2019-02-15",8.8665,8.9457,8.7971,8.817,7379776.0],["2019-02-18",8.817,9.0745267868042,8.816951751708984,9.0745,10976645.0],["2019-02-19",9.0745,9.1142,8.916,9.0151,11039433.0],["2019-02-20",9.0151,9.3123,9.0052,9.1142,16426203.0],["2019-02-21",9.1142,9.2231,9.0151,9.0349,14407200.0],["2019-02-22",9.0349,9.2033,8.9061,9.1736,13346680.0],["2019-02-25",9.1736,10.0949,9.173592567443848,9.9067,46624492.0],["2019-02-26",9.9067,10.6398,9.7086,10.1246,55845862.0],["2019-02-27",10.1246,10.124634742736816,9.7581,9.8572,30075775.0],["2019-02-28",9.8572,9.976,9.7581,9.8076,13785588.0],["2019-03-01",9.8076,9.877,9.659,9.8175,12805128.0],["2019-03-04",9.8175,10.1544,9.8076,9.9364,31296245.0],["2019-03-05",9.9364,10.1841,9.8572,10.1841,26156940.0],["2019-03-06",10.1841,10.8775,10.184073448181152,10.7983,54159691.0],["2019-03-07",10.7983,11.6602,10.5308,11.3828,56128917.0],["2019-03-08",11.3828,11.382783889770508,10.5209,10.5506,40616816.0],["2019-03-11",10.5506,11.5611,10.511,11.3828,41227320.0],["2019-03-12",11.3828,12.2546,11.382783889770508,11.8286,61831095.0],["2019-03-13",11.8286,12.8589,11.828584671020508,12.4626,74432038.0],["2019-03-14",12.4626,13.7109,12.2348,13.0966,95967187.0],["2019-03-15",13.0966,13.6118,12.5914,13.3839,71926436.0],["2019-03-18",13.3839,14.7213,13.38393497467041,13.8694,81564675.0],["2019-03-19",13.8694,14.1666,13.4037,13.8198,54219892.0],["2019-03-20",13.8198,13.819828987121582,12.8886,13.2849,61179534.0],["2019-03-21",13.2849,13.7901,12.9976,13.4335,57152069.0],["2019-03-22",13.4335,13.6514,13.2056,13.3938,37575094.0],["2019-03-25",13.3938,13.393841743469238,12.5914,12.7004,45012862.0],["2019-03-26",12.7004,13.0273,12.314,12.8193,44460559.0],["2019-03-27",12.8193,12.8292,12.2843,12.5419,36823978.0],["2019-03-28",12.5419,12.7598,12.2348,12.5914,31773199.0],["2019-03-29",12.5914,13.0669,12.4527,13.0174,39514216.0],["2019-04-01",13.0174,13.7307,12.8886,13.2849,53088578.0],["2019-04-02",13.2849,14.2953,12.9877,13.8595,69433415.0],["2019-04-03",13.8595,13.859455108642578,13.374,13.6316,45829489.0],["2019-04-04",13.6316,13.8495,13.3047,13.4137,40567927.0],["2019-04-08",13.4137,13.9189,13.2254,13.6514,51425433.0],["2019-04-09",13.6514,13.651415824890137,12.9183,12.9877,39767790.0],["2019-04-10",12.9877,12.987667083740234,12.3933,12.5617,41532231.0],["2019-04-11",12.5617,12.8093,12.3834,12.4824,23865538.0],["2019-04-12",12.4824,12.532,12.2348,12.3834,17651678.0],["2019-04-15",12.3834,12.6607,11.9475,12.0366,24431786.0],["2019-04-16",12.0366,12.423,11.7791,12.4131,24985126.0],["2019-04-17",12.4131,12.5121,12.1951,12.2744,19560008.0],["2019-04-18",12.2744,12.4032,12.0763,12.106,15645100.0],["2019-04-19",12.106,12.2348,11.789,12.2149,19167373.0],["2019-04-22",12.2149,12.5716,12.2149,12.2348,22956451.0],["2019-04-23",12.2348,12.6806,11.8979,12.3735,23535166.0],["2019-04-24",12.3735,12.373453140258789,11.997,12.1951,13070349.0],["2019-04-25",12.1951,12.4626,11.8187,11.8385,22268261.0],["2019-04-26",11.8385,11.838491439819336,11.2936,11.3035,18259968.0],["2019-05-06",11.3035,11.3035306930542,10.0157,10.1544,19321230.0],["2019-05-07",10.1544,10.4714,10.1543550491333,10.3426,13524995.0],["2019-05-08",10.3426,10.6002,10.0553,10.3624,13094362.0],["2019-05-09",10.3624,10.7488,10.1841,10.6992,22744842.0],["2019-05-10",10.6992,11.4819,10.699222564697266,11.4719,38111768.0],["2019-05-13",11.4719,11.6205,11.1747,11.3927,25050910.0],["2019-05-14",11.3927,12.4329,11.392690658569336,11.7196,34288271.0],["2019-05-15",11.7196,12.1852,11.68,11.9673,29990847.0],["2019-05-16",11.9673,13.166,11.967277526855469,13.166,42585894.0],["2019-05-17",13.166,14.4836,13.165987014770508,13.2353,119601648.0],["2019-05-20",13.2353,14.4638,12.2149,14.3251,111459647.0],["2019-05-21",14.3251,15.761540412902832,13.4929,15.7615,123410721.0],["2019-05-22",15.7615,17.2178,15.286,15.8606,168556995.0],["2019-05-23",15.8606,16.7126,15.7615,16.4649,126979701.0],["2019-05-24",16.4649,16.5442,14.8204,14.8204,115935789.0],["2019-05-27",14.8204,15.9399,14.820404052734375,15.4941,96097123.0],["2019-05-28",15.4941,16.1776,14.9888,15.6526,106168771.0],["2019-05-29",15.6526,17.217823028564453,15.652565956115723,17.2178,164661741.0],["2019-05-30",17.2178,17.217823028564453,15.5733,16.3559,141986714.0],["2019-05-31",16.3559,17.0791,15.6129,16.247,108512363.0],["2019-06-03",16.247,16.2569,15.0384,15.2563,85348207.0],["2019-06-04",15.2563,15.4941,14.4142,14.7412,61471221.0],["2019-06-05",14.7412,15.5535,14.741150856018066,14.9591,63108160.0],["2019-06-06",14.9591,15.7021,14.8898,15.3356,68657086.0],["2019-06-10",15.3356,15.6922,14.3647,15.1969,59548964.0],["2019-06-11",15.1969,16.7126,15.196858406066895,16.7126,87879857.0],["2019-06-12",16.7126,18.3868,16.712583541870117,17.733,170860590.0],["2019-06-13",17.733,18.3076,17.2475,18.2085,141213888.0],["2019-06-14",18.2085,18.4066,17.4358,17.8519,98069761.0],["2019-06-17",17.8519,19.2883,17.851850509643555,18.0995,118877249.0],["2019-06-18",18.0995,18.099517822265625,17.1386,17.4259,79357295.0],["2019-06-19",17.4259,17.7132,16.8909,17.2376,84944967.0],["2019-06-20",17.2376,17.237634658813477,16.1875,16.5937,91388438.0],["2019-06-21",16.5937,16.99,16.2569,16.5937,68617624.0],["2019-06-24",16.5937,17.2872,16.4451,16.9206,67610864.0],["2019-06-25",16.9206,16.920621871948242,15.6129,15.9894,73778837.0],["2019-06-26",15.9894,16.0191,15.4643,15.4941,42228577.0],["2019-06-27",15.4941,15.8408,15.2761,15.5535,38047212.0],["2019-06-28",15.5535,16.2272,15.3653,16.0786,56175108.0],["2019-07-01",16.0786,16.07855224609375,14.86,15.6427,58251951.0],["2019-07-02",15.6427,15.7318,15.286,15.3653,39795905.0],["2019-07-03",15.3653,15.4445,14.7312,14.7312,48587234.0],["2019-07-04",14.7312,15.0384,14.444,14.9096,39664361.0],["2019-07-05",14.9096,14.9591,14.5529,14.8204,30956051.0],["2019-07-08",14.8204,14.820404052734375,13.8198,14.226,40738996.0],["2019-07-09",14.226,14.6619,13.9684,14.3647,31148888.0],["2019-07-10",14.3647,14.3647,13.7703,13.8495,29851193.0],["2019-07-11",13.8495,14.117,13.6217,13.7208,25136626.0],["2019-07-12",13.7208,13.9288,13.5127,13.5424,21780400.0],["2019-07-15",13.5424,14.018,13.542441368103027,13.9486,34098914.0],["2019-07-16",13.9486,14.1467,13.8099,13.9684,23690705.0],["2019-07-17",13.9684,14.2062,13.7505,14.0477,26626684.0],["2019-07-18",14.0477,14.8204,14.047682762145996,14.3845,50802824.0],["2019-07-19",14.3845,14.4638,14.117,14.1467,25963145.0],["2019-07-22",14.1467,14.146748542785645,12.7301,12.7796,52556271.0],["2019-07-23",12.7796,12.9579,12.4626,12.8787,21140630.0],["2019-07-24",12.8787,13.1264,12.849,13.0372,19736142.0],["2019-07-25",13.0372,13.1264,12.849,13.0669,20264042.0],["2019-07-26",13.0669,13.066920280456543,12.7796,12.9282,16825527.0],["2019-07-29",12.9282,13.1264,12.7895,12.8589,16982864.0],["2019-07-30",12.8589,12.9579,12.7796,12.7994,15774147.0],["2019-07-31",12.7994,12.9282,12.4428,12.8787,23637512.0],["2019-08-01",12.8787,12.878694534301758,12.5617,12.6112,16819656.0],["2019-08-02",12.6112,13.8694,12.611211776733398,13.8694,83970501.0],["2019-08-05",13.8694,14.8204,13.869363784790039,14.6421,82329727.0],["2019-08-06",14.6421,15.2167,13.9486,14.4935,83283453.0],["2019-08-07",14.4935,15.8408,14.2458,15.5436,90010079.0],["2019-08-08",15.5436,15.54359245300293,14.6619,14.9789,65554682.0],["2019-08-09",14.9789,15.2563,14.4935,14.6322,54065990.0],["2019-08-12",14.6322,14.63217830657959,13.8793,14.2161,50335753.0],["2019-08-13",14.2161,14.6124,14.117,14.3053,41435680.0],["2019-08-14",14.3053,14.305256843566895,13.4037,13.7703,46607515.0],["2019-08-15",13.7703,14.0378,13.3839,13.5325,40016525.0],["2019-08-16",13.5325,14.226,13.5325345993042,14.1963,60424169.0],["2019-08-19",14.1963,14.2359,13.5821,14.1666,46002840.0],["2019-08-20",14.1666,14.5034,13.9783,14.4935,50586609.0],["2019-08-21",14.4935,14.493484497070312,14.0477,14.0774,33602020.0],["2019-08-22",14.0774,14.1666,13.8793,13.9981,26722200.0],["2019-08-23",13.9981,14.7213,13.998149871826172,14.3053,55694312.0],["2019-08-26",14.3053,15.0582,14.305256843566895,14.4638,60735145.0],["2019-08-27",14.4638,14.463764190673828,13.8991,14.3746,45652282.0],["2019-08-28",14.3746,14.374604225158691,14.0378,14.0873,27057307.0],["2019-08-29",14.0873,14.2458,13.9288,14.117,23607652.0],["2019-08-30",14.117,15.1077,13.9189,14.543,54960820.0],["2019-09-02",14.543,14.5628,14.1269,14.4737,33512602.0],["2019-09-03",14.4737,14.7213,14.3449,14.4043,31407829.0],["2019-09-04",14.4043,14.6124,14.226,14.4836,35063744.0],["2019-09-05",14.4836,14.7412,14.3053,14.5926,48572145.0],["2019-09-06",14.5926,14.592550277709961,14.2458,14.2755,35554703.0],["2019-09-09",14.2755,14.4439,14.1864,14.434,33035662.0],["2019-09-10",14.434,14.6619,14.3449,14.543,39309796.0],["2019-09-11",14.543,14.8402,14.3548,14.7709,51220209.0],["2019-09-12",14.7709,14.77087116241455,14.4241,14.5034,31604366.0],["2019-09-16",14.5034,14.50339126586914,14.1765,14.2656,28019102.0],["2019-09-17",14.2656,14.4737,13.9882,13.9882,32976701.0],["2019-09-18",13.9882,14.0477,13.7307,13.7604,22809501.0],["2019-09-19",13.7604,13.9882,13.760388374328613,13.8991,14139726.0],["2019-09-20",13.8991,13.9882,13.7901,13.9486,12368402.0],["2019-09-23",13.9486,13.948616027832031,13.2948,13.4236,26825303.0],["2019-09-24",13.4236,13.4236,13.0372,13.2254,23587323.0],["2019-09-25",13.2254,13.225428581237793,12.8985,12.9579,19304517.0],["2019-09-26",12.9579,13.0471,12.4032,12.4131,24496912.0],["2019-09-27",12.4131,12.6508,12.3933,12.5121,10922568.0],["2019-09-30",12.5121,13.0174,12.512146949768066,12.8886,17005728.0],["2019-10-08",12.8886,13.0966,12.6707,13.0669,15245956.0],["2019-10-09",13.0669,13.5523,12.8093,13.4335,27423363.0],["2019-10-10",13.4335,13.43346881866455,13.0966,13.2056,17188239.0],["2019-10-11",13.2056,13.205613136291504,12.9778,13.0174,12746048.0],["2019-10-14",13.0174,13.017388343811035,12.7103,12.9183,17384142.0],["2019-10-15",12.9183,13.0174,12.6905,12.7004,11596708.0],["2019-10-16",12.7004,12.7796,12.541866302490234,12.5419,9869414.0],["2019-10-17",12.5419,12.6013,12.4923,12.5419,6308100.0],["2019-10-18",12.5419,12.5815,12.0267,12.1852,12721186.0],["2019-10-21",12.1852,12.2447,11.8187,12.0366,10196529.0],["2019-10-22",12.0366,12.1357,11.9177,12.0168,8205334.0],["2019-10-23",12.0168,12.0465,11.8187,11.8385,7962260.0],["2019-10-24",11.8385,11.9277,11.6404,11.7196,10538200.0],["2019-10-25",11.7196,11.8286,11.5017,11.8187,12783861.0],["2019-10-28",11.8187,12.0168,11.6998,12.0069,12881695.0],["2019-10-29",12.0069,12.006903648376465,11.6205,11.6305,11753701.0],["2019-10-30",11.6305,11.630450248718262,11.0955,11.1153,16948483.0],["2019-10-31",11.1153,11.254,11.0063,11.0162,9064276.0],["2019-11-01",11.0162,11.5611,10.828,11.3927,18855409.0],["2019-11-04",11.3927,11.392690658569336,11.1946,11.2639,9036551.0],["2019-11-05",11.2639,11.4323,11.1946,11.3531,9268840.0],["2019-11-06",11.3531,11.5413,11.2738,11.4125,13600005.0],["2019-11-07",11.4125,11.412503242492676,11.2045,11.2441,8364811.0],["2019-11-08",11.2441,11.3035,11.1252,11.145,8265372.0],["2019-11-11",11.145,11.5314,11.1054,11.2144,18409317.0],["2019-11-12",11.2144,11.2738,10.828,10.9964,12023651.0],["2019-11-13",10.9964,10.996423721313477,10.6992,10.7587,9564201.0],["2019-11-14",10.7587,10.8082,10.5407,10.7388,10473286.0],["2019-11-15",10.7388,11.5908,10.738848686218262,11.1747,26769500.0],["2019-11-18",11.1747,11.2639,10.8974,11.0856,13182813.0],["2019-11-19",11.0856,11.2639,11.085582733154297,11.1847,10832048.0],["2019-11-20",11.1847,12.0862,11.0361,11.9177,41288107.0],["2019-11-21",11.9177,11.917744636535645,11.5116,11.5809,22954665.0],["2019-11-22",11.5809,11.8781,11.5116,11.6007,20505985.0],["2019-11-25",11.6007,11.8286,11.4026,11.5908,18309843.0],["2019-11-26",11.5908,11.7394,11.4422,11.5908,11588330.0],["2019-11-27",11.5908,11.9177,11.5809,11.8088,20812096.0],["2019-11-28",11.8088,11.9871,11.5809,11.6602,21981069.0],["2019-11-29",11.6602,11.660170555114746,11.2936,11.4026,15730800.0],["2019-12-02",11.4026,11.4026,11.046,11.0856,13184969.0],["2019-12-03",11.0856,11.3432,11.085582733154297,11.2639,10594381.0],["2019-12-04",11.2639,12.0663,11.263903617858887,11.8979,38937891.0],["2019-12-05",11.8979,12.0961,11.6701,12.0069,32472442.0],["2019-12-06",12.0069,12.3735,11.8979,12.0465,30373900.0],["2019-12-09",12.0465,12.2249,11.8088,12.0961,21854474.0],["2019-12-10",12.0961,12.3338,11.9673,12.1555,23733389.0],["2019-12-11",12.1555,12.155506134033203,11.8088,11.8187,20202180.0],["2019-12-12",11.8187,12.0564,11.818678855895996,11.9475,18997644.0],["2019-12-13",11.9475,11.947465896606445,11.6503,11.8484,21220966.0],["2019-12-16",11.8484,11.9574,11.6205,11.8682,23362260.0],["2019-12-17",11.8682,12.6607,11.8583,12.5914,54613227.0],["2019-12-18",12.5914,13.0075,12.4923,12.6707,51798975.0],["2019-12-19",12.6707,12.9183,12.6211,12.7301,29746340.0],["2019-12-20",12.7301,12.7499,12.2843,12.3437,30239748.0],["2019-12-23",12.3437,12.4428,11.8979,11.9376,24904153.0],["2019-12-24",11.9376,12.4428,11.9078,12.3635,25464742.0],["2019-12-25",12.3635,12.532,12.1753,12.3635,21750995.0],["2019-12-26",12.3635,12.4428,12.1852,12.3635,16688610.0],["2019-12-27",12.3635,13.3641,12.363546371459961,12.8985,63667952.0],["2019-12-30",12.8985,13.0768,12.6112,12.9679,36939451.0],["2019-12-31",12.9679,13.1165,12.6905,12.8391,28385605.0],["2020-01-02",12.8391,13.0768,12.7103,13.0075,36065132.0],["2020-01-03",13.0075,13.2254,12.8093,12.9877,35689460.0],["2020-01-06",12.9877,13.3245,12.7796,13.3047,47586713.0],["2020-01-07",13.3047,13.3047,13.0273,13.166,31317299.0],["2020-01-08",13.166,13.2551,12.6607,12.7004,31918863.0],["2020-01-09",12.7004,12.9579,12.700372695922852,12.8391,18446732.0],["2020-01-10",12.8391,12.9084,12.7202,12.7796,14869499.0],["2020-01-13",12.7796,12.928226470947266,12.5815,12.9282,17681969.0],["2020-01-14",12.9282,13.1363,12.8589,12.8688,24017972.0],["2020-01-15",12.8688,12.868785858154297,12.4824,12.5022,20553905.0],["2020-01-16",12.5022,12.6607,12.2249,12.2348,17506663.0],["2020-01-17",12.2348,12.3437,12.0961,12.1951,14653602.0],["2020-01-20",12.1951,12.3635,12.0763,12.2744,13099456.0],["2020-01-21",12.2744,12.274385452270508,11.9078,11.9277,15226538.0],["2020-01-22",11.9277,12.0069,11.6205,11.9475,13405321.0],["2020-01-23",11.9475,11.947465896606445,11.0856,11.3233,25351085.0],["2020-02-03",11.3233,11.323343276977539,10.193981170654297,10.194,2129800.0],["2020-02-04",10.194,10.193981170654297,9.1736,9.659,32838469.0],["2020-02-05",9.659,10.2336,9.65902042388916,10.0058,26105176.0],["2020-02-06",10.0058,10.1742,9.8671,10.0949,20117403.0],["2020-02-07",10.0949,10.4416,9.9859,10.303,22258981.0],["2020-02-10",10.303,10.5506,10.1345,10.4813,20278212.0],["2020-02-11",10.4813,10.6497,10.4119,10.4714,19161721.0],["2020-02-12",10.4714,10.7983,10.3525,10.7488,24910779.0],["2020-02-13",10.7488,11.0559,10.6002,10.7488,26591340.0],["2020-02-14",10.7488,10.9766,10.6596,10.8082,19833180.0],["2020-02-17",10.8082,11.2738,10.808195114135742,11.2342,28589620.0],["2020-02-18",11.2342,11.8286,11.234184265136719,11.6106,47477419.0],["2020-02-19",11.6106,11.610638618469238,11.2045,11.2243,33194731.0],["2020-02-20",11.2243,11.4026,11.0162,11.3828,25541696.0],["2020-02-21",11.3828,11.8187,11.254,11.7196,40524491.0],["2020-02-24",11.7196,11.719610214233398,11.2639,11.4918,36076492.0],["2020-02-25",11.4918,11.491758346557617,10.8082,11.254,34763944.0],["2020-02-26",11.254,11.4125,11.0261,11.1252,24803552.0],["2020-02-27",11.1252,11.2045,10.8974,11.036,16922318.0],["2020-02-28",11.036,11.036049842834473,10.1246,10.194,29959524.0],["2020-03-02",10.194,10.8874,10.193981170654297,10.8082,22335983.0],["2020-03-03",10.8082,11.145,10.7686,10.8974,21200420.0],["2020-03-04",10.8974,11.0955,10.7587,11.0955,18712661.0],["2020-03-05",11.0955,11.3332,11.0559,11.3233,27111354.0],["2020-03-06",11.3233,11.323343276977539,11.0658,11.1054,16479184.0],["2020-03-09",11.1054,11.105396270751953,10.5209,10.5605,21408268.0],["2020-03-10",10.5605,10.699222564697266,10.2336,10.6992,18822307.0],["2020-03-11",10.6992,10.8082,10.5902,10.6002,13867002.0],["2020-03-12",10.6002,10.600154876708984,10.2039,10.3129,14482225.0],["2020-03-13",10.3129,10.312862396240234,9.6194,10.0454,17935301.0],["2020-03-16",10.0454,10.2732,9.6689,9.7581,18625397.0],["2020-03-17",9.7581,9.877,9.2826,9.6095,15149528.0],["2020-03-18",9.6095,9.7482,9.272658348083496,9.2727,16211159.0],["2020-03-19",9.2727,9.3222,8.9854,9.233,16127261.0],["2020-03-20",9.233,9.451,9.1934,9.451,10398539.0],["2020-03-23",9.451,9.450979232788086,8.9953,9.0547,10887210.0],["2020-03-24",9.0547,9.3123,9.054712295532227,9.2826,11309941.0],["2020-03-25",9.2826,9.56,9.28256607055664,9.4411,11626302.0],["2020-03-26",9.4411,9.8076,9.3123,9.6293,20159784.0],["2020-03-27",9.6293,9.6788,9.3915,9.3915,13978372.0],["2020-03-30",9.3915,9.391539573669434,9.0745,9.1736,9720293.0],["2020-03-31",9.1736,10.085,9.1439,9.8968,30347050.0],["2020-04-01",9.8968,10.2633,9.7185,9.9463,32398356.0],["2020-04-02",9.9463,9.946314811706543,9.6491,9.9166,16807702.0],["2020-04-03",9.9166,10.3525,9.7977,10.0256,29753053.0],["2020-04-07",10.0256,10.2435,10.025568008422852,10.1841,22021028.0],["2020-04-08",10.1841,10.4119,10.1544,10.2237,21177864.0],["2020-04-09",10.2237,10.293,10.0553,10.1444,18041922.0],["2020-04-10",10.1444,10.5803,10.0949,10.2633,34998512.0],["2020-04-13",10.2633,10.5506,10.1345,10.3525,23684865.0],["2020-04-14",10.3525,10.5605,10.194,10.511,24676201.0],["2020-04-15",10.511,10.510993957519531,10.2237,10.2237,17972643.0],["2020-04-16",10.2237,10.223701477050781,10.0058,10.1246,15607802.0],["2020-04-17",10.1246,10.402,10.085,10.2237,17645892.0],["2020-04-20",10.2237,10.223701477050781,10.0751,10.1742,11849400.0],["2020-04-21",10.1742,10.17416763305664,9.768,9.9661,16984641.0],["2020-04-22",9.9661,10.3129,9.9166,10.2237,21012851.0],["2020-04-23",10.2237,10.2534,10.0355,10.1048,13502801.0],["2020-04-24",10.1048,10.1444,9.7779,9.8274,14620900.0],["2020-04-27",9.8274,9.8572,9.5996,9.7086,9207935.0],["2020-04-28",9.7086,9.7581,9.233,9.4708,11346700.0],["2020-04-29",9.4708,9.6293,9.3123,9.5699,8324111.0],["2020-04-30",9.5699,9.9463,9.4906,9.9265,14763269.0],["2020-05-06",9.9265,10.6794,9.926501274108887,10.511,38873151.0],["2020-05-07",10.511,10.6299,10.3525,10.3822,30179202.0],["2020-05-08",10.3822,10.5902,10.3426,10.402,17997150.0],["2020-05-11",10.402,10.5506,10.1841,10.303,19326745.0],["2020-05-12",10.303,10.3525,10.0256,10.1544,14057181.0],["2020-05-13",10.1544,10.3426,10.1543550491333,10.2039,12981261.0],["2020-05-14",10.2039,10.6002,10.203887939453125,10.3426,31025040.0],["2020-05-15",10.3426,10.5011,10.1643,10.4119,22309289.0],["2020-05-18",10.4119,11.462037086486816,10.4119291305542,11.462,74096478.0],["2020-05-19",11.462,12.0465,11.254,11.7394,89682304.0],["2020-05-20",11.7394,12.2645,11.68,11.8781,78356145.0],["2020-05-21",11.8781,12.2149,11.7394,11.8979,55496128.0],["2020-05-22",11.8979,12.8391,11.6899,12.6013,89283983.0],["2020-05-25",12.6013,12.7796,11.9871,12.0465,72661336.0],["2020-05-26",12.0465,12.3536,11.9871,12.106,55155691.0],["2020-05-27",12.106,12.7598,12.0663,12.3735,66898089.0],["2020-05-28",12.3735,12.8193,11.9376,12.1852,82942304.0],["2020-05-29",12.1852,12.6409,12.0168,12.5518,70189054.0],["2020-06-01",12.5518,12.551773071289062,11.997,12.4032,62201105.0],["2020-06-02",12.4032,12.403172492980957,12.1159,12.2249,42601610.0],["2020-06-03",12.2249,12.224851608276367,11.6602,11.7691,56530365.0],["2020-06-04",11.7691,12.0168,11.7394,11.7791,32813653.0],["2020-06-05",11.7791,12.0069,11.571,11.789,32936426.0],["2020-06-08",11.789,11.9673,11.571,11.8583,32601014.0],["2020-06-09",11.8583,11.9475,11.4918,11.5314,33296803.0],["2020-06-10",11.5314,11.7394,11.531384468078613,11.6503,17891586.0],["2020-06-11",11.6503,12.0961,11.650264739990234,12.0961,47664244.0],["2020-06-12",12.0961,12.096065521240234,11.6998,11.8187,33468889.0],["2020-06-15",11.8187,11.818678855895996,11.1747,11.2144,42612309.0],["2020-06-16",11.2144,11.363,11.1648,11.3134,23651046.0],["2020-06-17",11.3134,11.5611,11.3035,11.363,22937605.0],["2020-06-18",11.363,11.4224,11.1549,11.254,18897942.0],["2020-06-19",11.254,11.3729,11.1946,11.3531,20645691.0],["2020-06-22",11.3531,11.4918,11.2738,11.3828,23419419.0],["2020-06-23",11.3828,11.6899,11.3531,11.4125,30336495.0],["2020-06-24",11.4125,11.412503242492676,11.0261,11.1252,25968553.0],["2020-06-29",11.1252,11.2243,10.9865,11.0261,14773969.0],["2020-06-30",11.0261,11.3432,10.9469,11.2837,18743996.0],["2020-07-01",11.2837,11.5413,11.2243,11.4323,29957141.0],["2020-07-02",11.4323,11.6106,11.2738,11.5611,33682171.0],["2020-07-03",11.5611,11.9376,11.5512,11.789,40240264.0],["2020-07-06",11.789,12.532,11.788957595825195,12.4725,60542463.0],["2020-07-07",12.4725,12.74,12.205,12.2645,61498919.0],["2020-07-08",12.2645,13.492907524108887,12.205,13.4929,53453628.0],["2020-07-09",13.4929,14.4638,13.492907524108887,14.117,108366540.0],["2020-07-10",14.117,14.7412,13.6613,13.9585,80700404.0],["2020-07-13",13.9585,14.5133,13.6415,14.335,67940203.0],["2020-07-14",14.335,15.0582,14.1567,14.6421,71957026.0],["2020-07-15",14.6421,15.7615,13.9684,14.0576,85437104.0],["2020-07-16",14.0576,15.0582,14.018,14.1567,84953945.0],["2020-07-17",14.1567,14.156656265258789,12.8787,13.5028,56509218.0],["2020-07-20",13.5028,14.8402,13.5028,14.8303,69778760.0],["2020-07-21",14.8303,14.83031177520752,14.1666,14.3845,55063764.0],["2020-07-22",14.3845,14.9195,14.3845,14.8204,57927892.0],["2020-07-23",14.8204,16.247,14.820404052734375,15.3455,107883162.0],["2020-07-24",15.3455,16.247,14.9096,15.4544,110480439.0],["2020-07-27",15.4544,15.45443344116211,14.3251,15.0978,69825362.0],["2020-07-28",15.0978,16.1182,15.0582,15.2761,74795143.0],["2020-07-29",15.2761,15.7219,14.5628,15.5634,61515072.0],["2020-07-30",15.5634,15.6228,14.9987,15.0483,52572017.0],["2020-07-31",15.0483,15.0681,14.4539,14.761,53914801.0],["2020-08-03",14.761,15.3851,14.6619,15.3256,58307228.0],["2020-08-04",15.3256,15.3455,14.7907,14.8699,46934662.0],["2020-08-05",14.8699,16.247,14.7412,15.7417,94855235.0],["2020-08-06",15.7417,16.7918,15.4346,16.0984,99900332.0],["2020-08-07",16.0984,16.8017,15.9795,16.5144,80217880.0],["2020-08-10",16.5144,16.514448165893555,15.5337,15.712,59770834.0],["2020-08-11",15.712,16.9404,15.712006568908691,16.3064,93014094.0],["2020-08-12",16.3064,16.306407928466797,15.2563,15.712,58969418.0],["2020-08-13",15.712,15.92,15.3554,15.7021,39403329.0],["2020-08-14",15.7021,15.7714,15.2959,15.5436,29873918.0],["2020-08-17",15.5436,15.999300956726074,15.3752,15.9993,41187260.0],["2020-08-18",15.9993,16.2272,15.6922,15.8111,39234138.0],["2020-08-19",15.8111,16.3064,15.4346,15.5238,49323716.0],["2020-08-20",15.5238,15.52377986907959,14.1666,14.4539,55700192.0],["2020-08-21",14.4539,14.5529,13.9684,14.3548,36093448.0],["2020-08-24",14.3548,14.4043,13.7802,14.2755,31844789.0],["2020-08-25",14.2755,14.3746,13.9189,13.9783,25345839.0],["2020-08-26",13.9783,14.0873,13.5722,13.8,24995524.0],["2020-08-27",13.8,14.0576,13.6712,14.0378,18559000.0],["2020-08-28",14.0378,14.3053,13.8694,14.2954,23118579.0],["2020-08-31",14.2954,14.5232,14.1368,14.1368,27438535.0],["2020-09-01",14.1368,14.2656,13.9882,14.1567,18339688.0],["2020-09-02",14.1567,14.1666,13.7703,13.8892,22220284.0],["2020-09-03",13.8892,13.889176368713379,13.2849,13.3641,30914839.0],["2020-09-04",13.3641,13.364121437072754,13.0075,13.3047,16001603.0],["2020-09-07",13.3047,13.5325,13.0075,13.0669,18961285.0],["2020-09-08",13.0669,13.3047,13.0075,13.275,17575182.0],["2020-09-09",13.275,13.2749605178833,12.6508,12.8589,23966301.0],["2020-09-10",12.8589,13.1264,12.6211,12.9183,23372658.0],["2020-09-11",12.9183,13.1759,12.7796,13.1264,17411015.0],["2020-09-14",13.1264,13.5325,13.0768,13.3938,23030911.0],["2020-09-15",13.3938,13.4137,13.0372,13.1561,17160142.0],["2020-09-16",13.1561,13.156081199645996,12.8391,12.9183,13448372.0],["2020-09-17",12.9183,13.1065,12.8193,13.0273,11284906.0],["2020-09-18",13.0273,13.3839,12.9282,13.3443,20604928.0],["2020-09-21",13.3443,13.4434,13.2254,13.275,17071611.0],["2020-09-22",13.275,13.2749605178833,12.8589,12.9183,14840140.0],["2020-09-23",12.9183,13.3542,12.918320655822754,13.0372,17779741.0],["2020-09-24",13.0372,13.037200927734375,12.5419,12.5518,17103803.0],["2020-09-25",12.5518,12.6707,12.3338,12.423,10054341.0],["2020-09-28",12.423,12.5617,12.205,12.3536,10391774.0],["2020-09-29",12.3536,12.5419,12.353639602661133,12.4131,7365176.0],["2020-09-30",12.4131,12.5419,12.2843,12.3933,7355160.0],["2020-10-09",12.3933,12.7697,12.393266677856445,12.7202,10639901.0],["2020-10-12",12.7202,13.2155,12.720187187194824,13.1858,18149442.0],["2020-10-13",13.1858,13.185800552368164,12.948,13.1065,13483997.0],["2020-10-14",13.1065,13.1561,12.8589,12.8985,11277900.0],["2020-10-15",12.8985,13.1462,12.74,12.9183,14453206.0],["2020-10-16",12.9183,13.0174,12.7004,12.7598,10582700.0],["2020-10-19",12.7598,12.9183,12.7301,12.7895,8237735.0],["2020-10-20",12.7895,12.789534568786621,12.4032,12.6707,10762213.0],["2020-10-21",12.6707,12.8787,12.5121,12.5716,10039014.0],["2020-10-22",12.5716,12.571585655212402,12.2546,12.3933,8718321.0],["2020-10-23",12.3933,12.4926,12.2243,12.2442,8027656.0],["2020-10-26",12.2442,12.24418830871582,11.8665,11.9957,11003141.0],["2020-10-27",11.9957,12.2541,11.9758,12.0752,9465913.0],["2020-10-28",12.0752,12.3933,11.8566,12.2939,13237107.0],["2020-10-29",12.2939,12.293880462646484,12.0156,12.115,8657167.0],["2020-10-30",12.115,12.2342,11.7671,11.7671,10218210.0],["2020-11-02",11.7671,11.8069,11.459,11.5783,10200270.0],["2020-11-03",11.5783,12.6815,11.5783109664917,12.5423,29354017.0],["2020-11-04",12.5423,12.5722,12.2243,12.4529,16533902.0],["2020-11-05",12.4529,12.5622,12.3336,12.5523,15709862.0],["2020-11-06",12.5523,12.8206,12.4131,12.5125,15266786.0],["2020-11-09",12.5125,12.9598,12.443,12.8107,23702888.0],["2020-11-10",12.8107,13.0095,12.6914,12.7511,20041889.0],["2020-11-11",12.7511,13.089,12.5722,12.8206,22266309.0],["2020-11-12",12.8206,12.9498,12.602,12.7212,13730173.0],["2020-11-13",12.7212,13.8343,12.7113,13.3076,44226307.0],["2020-11-16",13.3076,13.9934,13.1387,13.884,52075695.0],["2020-11-17",13.884,13.88403606414795,13.3871,13.5859,31851962.0],["2020-11-18",13.5859,13.9635,13.5263,13.8741,35958989.0],["2020-11-19",13.8741,13.9139,13.3672,13.5262,26431293.0],["2020-11-20",13.5262,13.884,13.2977,13.735,28565607.0],["2020-11-23",13.735,14.9176,13.6157,14.53,69787297.0],["2020-11-24",14.53,15.9015,14.3412,15.2456,94014692.0],["2020-11-25",15.2456,15.7525,14.8878,14.9574,78351358.0],["2020-11-26",14.9574,15.186,14.4605,14.7984,56950911.0],["2020-11-27",14.7984,14.79837417602539,13.9536,14.4207,48174110.0],["2020-11-30",14.4207,15.017,14.2617,14.4803,50717069.0],["2020-12-01",14.4803,14.6692,14.0927,14.5996,35107598.0],["2020-12-02",14.5996,14.6791,14.2716,14.3213,31367829.0],["2020-12-03",14.3213,14.321328163146973,13.7648,14.0132,33992712.0],["2020-12-04",14.0132,14.5002,13.894,14.212,28676920.0],["2020-12-07",14.212,14.9773,14.2021,14.6791,47869927.0],["2020-12-08",14.6791,14.7089,14.1126,14.2915,28968920.0],["2020-12-09",14.2915,14.5002,13.5859,13.6157,30653200.0],["2020-12-10",13.6157,13.7151,13.2977,13.4169,22173101.0],["2020-12-11",13.4169,13.725,12.8007,13.079,27419750.0],["2020-12-14",13.079,13.079020500183105,12.6715,13.0194,16135200.0],["2020-12-15",13.0194,13.019390106201172,12.7411,12.8405,13654601.0],["2020-12-16",12.8405,12.9896,12.4827,12.5722,18939851.0],["2020-12-17",12.5722,13.2679,12.3237,13.1883,36517792.0],["2020-12-18",13.1883,13.5064,13.0293,13.3175,33325368.0],["2020-12-21",13.3175,13.5759,13.1387,13.4467,27906521.0],["2020-12-22",13.4467,13.44674301147461,12.5722,12.602,32184548.0],["2020-12-23",12.602,13.3672,12.5225,13.1784,30432699.0],["2020-12-24",13.1784,13.4169,12.9796,13.1486,22084871.0],["2020-12-25",13.1486,13.6853,12.8405,13.6157,37809447.0],["2020-12-28",13.6157,13.6455,13.1287,13.2579,28070068.0],["2020-12-29",13.2579,13.2877,12.5523,12.6318,32305671.0],["2020-12-30",12.6318,13.0989,12.4728,12.7113,25626434.0],["2020-12-31",12.7113,13.6753,12.711297035217285,13.5461,51145162.0],["2021-01-04",13.5461,14.1325,13.4169,14.0232,49889551.0],["2021-01-05",14.0232,14.212,13.7151,14.0431,37982888.0],["2021-01-06",14.0431,14.1921,13.6654,13.9635,32695183.0],["2021-01-07",13.9635,14.7686,13.735,14.6095,72089522.0],["2021-01-08",14.6095,14.6592,13.9139,14.6195,42693778.0],["2021-01-11",14.6195,15.5835,14.2518,14.6692,66617526.0],["2021-01-12",14.6692,14.7984,14.1921,14.7785,38926631.0],["2021-01-13",14.7785,15.4941,14.5599,15.027,60528618.0],["2021-01-14",15.027,15.1661,14.1126,14.6891,44593673.0],["2021-01-15",14.6891,15.5239,13.9238,14.6592,63615134.0],["2021-01-18",14.6592,16.1301,14.659235954284668,15.7028,96610882.0],["2021-01-19",15.7028,15.702774047851562,14.4505,14.4903,74688308.0],["2021-01-20",14.4903,15.9413,14.2617,15.9413,76122629.0],["2021-01-21",15.9413,17.5315,15.941298484802246,17.5315,77119140.0],["2021-01-22",17.5315,18.6843,17.531452178955078,17.76,147609126.0],["2021-01-25",17.76,18.1874,16.955,17.0544,114020168.0],["2021-01-26",17.0544,18.763822555541992,16.5575,18.7638,98321880.0],["2021-01-27",18.7638,18.763822555541992,17.0942,17.8892,86032519.0],["2021-01-28",17.8892,19.38,17.3327,18.6147,108625193.0],["2021-01-29",18.6147,19.3701,18.0184,18.6247,96992163.0],["2021-02-01",18.6247,18.6247,17.5016,18.1576,58635087.0],["2021-02-02",18.1576,19.549,17.4321,18.9427,95411871.0],["2021-02-03",18.9427,20.672,18.2868,19.9167,112309972.0],["2021-02-04",19.9167,19.916685104370117,18.1377,18.2271,83111181.0],["2021-02-05",18.2271,18.2967,16.4084,16.4382,80714992.0],["2021-02-08",16.4382,16.9451,15.4941,16.5277,62878852.0],["2021-02-09",16.5277,18.0383,16.3985,17.8197,67337479.0],["2021-02-10",17.8197,18.8334,17.3923,18.4955,73650438.0],["2021-02-18",18.4955,20.026,18.4954833984375,19.3502,85052040.0],["2021-02-19",19.3502,19.3601,18.2868,18.9725,68439408.0],["2021-02-22",18.9725,20.8708,18.972530364990234,20.5726,110064780.0],["2021-02-23",20.5726,20.6621,19.4794,19.7477,89417962.0],["2021-02-24",19.7477,19.747732162475586,18.1874,18.4657,74170015.0],["2021-02-25",18.4657,18.9626,17.7103,18.088,53538380.0],["2021-02-26",18.088,18.8831,17.2731,18.1874,51531848.0],["2021-03-01",18.1874,20.0061,17.6706,19.9564,113363392.0],["2021-03-02",19.9564,21.7454,19.1614,20.0658,138009265.0],["2021-03-03",20.0658,22.07332992553711,19.9564,22.0733,126395146.0],["2021-03-04",22.0733,23.7331,21.6062,22.8585,154564755.0],["2021-03-05",22.8585,22.858469009399414,20.5726,21.2584,100706699.0],["2021-03-08",21.2584,22.4112,20.9006,21.3379,93949994.0],["2021-03-09",21.3379,21.33788299560547,19.2011,19.3005,85058699.0],["2021-03-10",19.3005,21.0397,18.903,20.5726,89897176.0],["2021-03-11",20.5726,22.133,20.1353,21.9541,94090395.0],["2021-03-12",21.9541,22.8485,21.2882,22.0733,99722761.0],["2021-03-15",22.0733,22.2323,21.2882,21.5863,68307681.0],["2021-03-16",21.5863,21.8646,19.9962,20.5527,74686722.0],["2021-03-17",20.5527,20.8907,19.7775,20.7217,53015904.0],["2021-03-18",20.7217,20.8608,19.7279,19.7477,63974485.0],["2021-03-19",19.7477,19.8272,18.9825,19.1812,56093204.0],["2021-03-22",19.1812,19.4198,18.5253,18.6744,58763341.0],["2021-03-23",18.6744,18.7638,17.1737,17.3625,71782188.0],["2021-03-24",17.3625,17.3923,16.2693,16.4183,66830425.0],["2021-03-25",16.4183,16.9848,16.418344497680664,16.5674,54420597.0],["2021-03-26",16.5674,17.3526,16.3488,17.1737,59209350.0],["2021-03-29",17.1737,17.5116,16.7066,17.0047,42277264.0],["2021-03-30",17.0047,18.6644,16.8457,18.3464,81594758.0],["2021-03-31",18.3464,18.346405029296875,17.4718,17.8296,45133579.0],["2021-04-01",17.8296,18.2371,17.6209,17.8097,32298488.0],["2021-04-02",17.8097,17.9091,17.2532,17.4917,30410334.0],["2021-04-06",17.4917,17.8097,17.3526,17.5215,24120948.0],["2021-04-07",17.5215,18.2371,16.9948,17.8395,49178410.0],["2021-04-08",17.8395,18.2371,17.4519,18.0383,46733527.0],["2021-04-09",18.0383,18.4855,17.76,18.2073,50294324.0],["2021-04-12",18.2073,18.3365,17.0643,17.1041,44479574.0],["2021-04-13",17.1041,17.1737,16.4382,16.6271,42389075.0],["2021-04-14",16.6271,16.965,16.5078,16.9153,24312839.0],["2021-04-15",16.9153,17.0743,16.5774,16.9848,28437932.0],["2021-04-16",16.9848,17.0643,16.4979,16.6966,34152556.0],["2021-04-19",16.6966,17.2731,16.3488,17.1637,41455725.0],["2021-04-20",17.1637,18.0483,16.955,17.5315,61248257.0],["2021-04-21",17.5315,17.7302,17.2035,17.2432,40688375.0],["2021-04-22",17.2432,17.3824,16.9053,17.0047,29503566.0],["2021-04-23",17.0047,17.1935,16.7563,17.0345,25851170.0],["2021-04-26",17.0345,17.2929,16.8755,16.9351,31139456.0],["2021-04-27",16.9351,17.0643,16.5277,16.7761,24793015.0],["2021-04-28",16.7761,17.3824,16.5475,17.2631,42384675.0],["2021-04-29",17.2631,17.26311492919922,16.7066,16.9848,30881090.0],["2021-04-30",16.9848,17.1538,16.7563,16.9351,23249752.0],["2021-05-06",16.9351,17.5414,16.935144424438477,17.5414,45641657.0],["2021-05-07",17.5414,18.5849,17.3327,18.0383,73824787.0],["2021-05-10",18.0383,18.7837,17.9588,18.7837,63694161.0],["2021-05-11",18.7837,18.78369903564453,17.4917,17.8594,47623191.0],["2021-05-12",17.8594,18.4855,17.7103,18.2271,32259599.0],["2021-05-13",18.2271,18.227144241333008,17.3227,17.3824,34713547.0],["2021-05-14",17.3824,17.5613,16.8059,17.5215,32496214.0],["2021-05-17",17.5215,17.9191,17.2731,17.8992,32448918.0],["2021-05-18",17.8992,18.0383,17.6507,17.76,28678532.0],["2021-05-19",17.76,18.0184,17.2929,17.8694,31072660.0],["2021-05-20",17.8694,17.86935806274414,17.0942,17.114,33161623.0],["2021-05-21",17.114,17.3526,16.9451,17.1637,18669323.0],["2021-05-24",17.1637,17.16373062133789,16.6966,16.8059,26116832.0],["2021-05-25",16.8059,17.0743,16.7563,16.9948,20686230.0],["2021-05-26",16.9948,17.9091,16.965,17.7501,48862960.0],["2021-05-27",17.7501,17.77,17.4917,17.6308,28273144.0],["2021-05-28",17.6308,17.9588,17.4519,17.5613,31355876.0],["2021-05-31",17.5613,18.4657,17.5116,18.1973,55986409.0],["2021-06-01",18.1973,18.197328567504883,17.6408,17.9588,37257987.0],["2021-06-02",17.9588,18.4259,17.7004,18.0184,43683688.0],["2021-06-03",18.0184,19.0819,17.8296,18.6843,82526517.0],["2021-06-04",18.6843,18.68431282043457,18.1278,18.4955,44606473.0],["2021-06-07",18.4955,18.6247,18.0085,18.2669,35392875.0],["2021-06-08",18.2669,18.4657,17.5315,17.5911,40730151.0],["2021-06-09",17.5911,17.9389,17.4122,17.7004,24023326.0],["2021-06-10",17.7004,17.9091,17.442,17.5414,27602885.0],["2021-06-11",17.5414,17.5414,16.9848,17.1637,26623185.0],["2021-06-15",17.1637,17.2532,16.8258,16.8954,20840114.0],["2021-06-16",16.8954,17.1637,16.6767,16.7761,20008233.0],["2021-06-17",16.7761,17.0445,16.6966,17.0246,15806574.0],["2021-06-18",17.0246,17.1737,16.5078,17.1439,22777352.0],["2021-06-21",17.1439,17.1439,16.8556,16.9948,16759167.0],["2021-06-22",16.9948,18.6943,16.9252,18.6943,103842514.0],["2021-06-23",18.6943,18.694252014160156,18.0085,18.5154,82410465.0],["2021-06-24",18.5154,20.2745,18.3464,19.6782,119999111.0],["2021-06-25",19.6782,19.8372,19.1117,19.3303,73290411.0],["2021-06-28",19.3303,19.6285,18.8036,19.0023,50325404.0],["2021-06-29",19.0023,19.3701,18.7539,19.0918,53479656.0],["2021-06-30",19.0918,19.4794,18.6942,19.1812,52012227.0],["2021-07-01",19.1812,19.18123435974121,18.2669,18.2768,41688885.0],["2021-07-02",18.2768,20.1055,18.1079,19.5987,115221616.0],["2021-07-05",19.5987,21.3975,19.4595,21.1391,118380091.0],["2021-07-06",21.1391,23.25600814819336,21.0497,23.256,150901332.0],["2021-07-07",23.256,25.4425,22.0435,24.5977,145361992.0],["2021-07-08",24.5977,26.4164,24.2598,24.3989,158069691.0],["2021-07-09",24.3989,26.8339,24.398929595947266,26.7941,150108706.0],["2021-07-12",26.7941,29.4775,26.6848,28.3942,157898713.0],["2021-07-13",28.3942,28.394195556640625,26.3667,27.0127,104933034.0],["2021-07-14",27.0127,29.4278,25.5419,27.9171,125288841.0],["2021-07-15",27.9171,30.7099,26.4164,30.7099,130111773.0],["2021-07-16",30.7099,33.6465,29.9931,31.0881,123389006.0],["2021-07-19",31.0881,32.7107,29.8239,30.461,100079928.0],["2021-07-20",30.461,32.1035,29.575,31.3071,77717705.0],["2021-07-21",31.3071,34.3234,29.9135,34.0745,109907039.0],["2021-07-22",34.0745,34.7216,32.651,33.1587,93972396.0],["2021-07-23",33.1587,34.0446,30.8592,31.8248,77744913.0],["2021-07-26",31.8248,32.3026,29.9135,31.9741,74858657.0],["2021-07-27",31.9741,33.7958,28.7787,29.8637,114712942.0],["2021-07-28",29.8637,32.1533,28.4203,30.9587,99205591.0],["2021-07-29",30.9587,34.0546,30.958723068237305,34.0546,116268652.0],["2021-07-30",34.0546,37.4591,32.86,37.4591,127116680.0],["2021-08-02",37.4591,39.1016,35.1894,36.8817,116018110.0],["2021-08-03",36.8817,36.881690979003906,33.1985,33.4275,79462796.0],["2021-08-04",33.4275,36.7324,32.5813,36.2546,89454071.0],["2021-08-05",36.2546,39.878,34.5722,39.1712,129902674.0],["2021-08-06",39.1712,42.1676,38.4545,40.8038,107024713.0],["2021-08-09",40.8038,44.8453,39.1215,44.7159,114821439.0],["2021-08-10",44.7159,44.7657,41.6698,44.2979,92168443.0],["2021-08-11",44.2979,48.727638244628906,43.0834,48.7276,106076495.0],["2021-08-12",48.7276,50.7882,46.4679,48.7774,83862627.0],["2021-08-13",48.7774,51.1565,46.9059,47.0453,80181892.0],["2021-08-16",47.0453,47.04530715942383,42.6255,43.3522,91832225.0],["2021-08-17",43.3522,46.5675,43.3521614074707,45.6815,89873324.0],["2021-08-18",45.6815,47.9313,43.9793,45.6716,80223786.0],["2021-08-19",45.6716,49.7231,43.4019,48.3892,94034698.0],["2021-08-20",48.3892,53.2271,47.782,52.3511,113329655.0],["2021-08-23",52.3511,55.7854,50.5692,52.9285,110652478.0],["2021-08-24",52.9285,54.1529,50.4697,51.2661,90733145.0],["2021-08-25",51.2661,54.7302,49.3448,53.2171,74215381.0],["2021-08-26",53.2171,53.21714782714844,50.2706,50.848,74951037.0],["2021-08-27",50.848,52.0624,48.3693,50.3502,66319511.0],["2021-08-30",50.3502,54.2524,48.877,51.7638,79077243.0],["2021-08-31",51.7638,56.9402,50.3701,56.9402,98127664.0],["2021-09-01",56.9402,59.5283,51.2461,51.2461,115440575.0],["2021-09-02",51.2461,52.3113,47.2245,50.8181,81578872.0],["2021-09-03",50.8181,50.818092346191406,45.74126434326172,45.7413,82296652.0],["2021-09-06",45.7413,46.1295,41.3115,45.4426,97720083.0],["2021-09-07",45.4426,48.1403,43.5214,47.0652,92771416.0],["2021-09-08",47.0652,47.8815,45.3928,45.4327,68685611.0],["2021-09-09",45.4327,46.896,44.8254,45.9105,57305391.0],["2021-09-10",45.9105,49.6235,45.5422,48.7675,100994355.0],["2021-09-13",48.7675,51.6543,48.3394,49.305,82277906.0],["2021-09-14",49.305,49.30500030517578,45.5123,47.7521,57894349.0],["2021-09-15",47.7521,47.7520866394043,45.1141,45.5521,53426858.0],["2021-09-16",45.5521,46.1693,42.8047,43.0933,48116010.0],["2021-09-17",43.0933,43.8897,38.783,40.7441,74879630.0],["2021-09-22",40.7441,43.3024,40.316,42.5359,45680288.0],["2021-09-23",42.5359,45.5123,42.535888671875,44.9051,65433089.0],["2021-09-24",44.9051,49.3946,44.90507888793945,49.3946,136137368.0],["2021-09-27",49.3946,49.394588470458984,44.4571,44.4571,38526086.0],["2021-09-28",44.4571,44.457122802734375,40.0074,41.9884,106650374.0],["2021-09-29",41.9884,41.9883918762207,37.8174,37.8174,65202823.0],["2021-09-30",37.8174,40.6147,37.81742477416992,39.7188,55699736.0],["2021-10-08",39.7188,40.5848,37.2799,37.2898,57333712.0],["2021-10-11",37.2898,38.4047,35.0401,36.4835,43834165.0],["2021-10-12",36.4835,36.48351287841797,33.0094,33.9451,64780105.0],["2021-10-13",33.9451,35.498,33.4573,34.7912,51395952.0],["2021-10-14",34.7912,34.79123306274414,33.8157,34.0347,38926177.0],["2021-10-15",34.0347,34.5523,33.2184,34.184,40337255.0],["2021-10-18",34.184,35.2691,33.746,35.2591,51438422.0],["2021-10-19",35.2591,37.041,34.0944,36.4337,72550598.0],["2021-10-20",36.4337,38.0265,35.1297,37.2301,66274789.0],["2021-10-21",37.2301,40.9531,37.1306,40.2165,95704638.0],["2021-10-22",40.2165,40.8137,38.5541,38.574,64201936.0],["2021-10-25",38.574,41.2119,37.9468,40.5052,63746398.0],["2021-10-26",40.5052,41.4807,39.888,40.5549,68443748.0],["2021-10-27",40.5549,40.554931640625,39.1912,39.7685,50307556.0],["2021-10-28",39.7685,39.8979,36.6229,36.7125,56001773.0],["2021-10-29",36.7125,38.4247,36.71246337890625,37.6582,43204019.0],["2021-11-01",37.6582,38.0066,35.7668,36.1351,42970141.0],["2021-11-02",36.1351,36.812,34.841,35.6374,36614532.0],["2021-11-03",35.6374,38.4247,34.5523,37.3794,52396772.0],["2021-11-04",37.3794,39.2011,36.9912,39.0319,57748730.0],["2021-11-05",39.0319,40.8137,38.4047,39.6391,68840346.0],["2021-11-08",39.6391,41.7097,39.1513,41.2119,72359234.0],["2021-11-09",41.2119,41.21193313598633,39.0518,39.3206,59183863.0],["2021-11-10",39.3206,40.4156,38.8527,39.7884,47271675.0],["2021-11-11",39.7884,39.788429260253906,38.2256,39.4997,42641580.0],["2021-11-12",39.4997,40.7441,39.4002,39.9776,47353402.0],["2021-11-15",39.9776,39.97756576538086,37.6382,37.9369,40201059.0],["2021-11-16",37.9369,38.5043,37.2998,37.5984,24708537.0],["2021-11-17",37.5984,39.012,37.5984,38.6138,29754679.0],["2021-11-18",38.6138,40.0074,38.0464,39.1812,39490967.0],["2021-11-19",39.1812,39.5595,38.126,38.7432,26693922.0],["2021-11-22",38.7432,42.61552810668945,38.1758,42.6155,98230674.0],["2021-11-23",42.6155,44.9748,42.3069,42.6155,100035830.0],["2021-11-24",42.6155,46.5874,42.506,45.6417,92945715.0],["2021-11-25",45.6417,46.5874,43.8997,45.0345,64286784.0],["2021-11-26",45.0345,47.1249,44.0092,46.02,67325689.0],["2021-11-29",46.02,46.019989013671875,44.1884,45.4526,50104138.0],["2021-11-30",45.4526,46.0698,43.611,44.3377,49896095.0],["2021-12-01",44.3377,44.337669372558594,42.6056,43.2924,35035336.0],["2021-12-02",43.2924,47.6227,43.0137,47.6227,90232754.0],["2021-12-03",47.6227,49.4344,45.6915,48.638,101539997.0],["2021-12-06",48.638,51.714,48.0706,49.8226,89609370.0],["2021-12-07",49.8226,50.619,45.572,49.096,87101152.0],["2021-12-08",49.096,49.09595489501953,46.7865,48.3792,54413912.0],["2021-12-09",48.3792,50.3701,47.7919,48.1304,58312820.0],["2021-12-10",48.1304,49.6235,47.3539,48.8769,47754560.0],["2021-12-13",48.8769,48.876949310302734,46.2489,48.5285,51353415.0],["2021-12-14",48.5285,48.528541564941406,45.8209,46.229,53557308.0],["2021-12-15",46.229,47.2842,45.2435,45.9802,45103613.0],["2021-12-16",45.9802,46.5376,44.8951,46.3983,36137477.0],["2021-12-17",46.3983,47.782,45.4924,45.8408,45044109.0],["2021-12-20",45.8408,47.772,45.8408,46.7666,47645560.0],["2021-12-21",46.7666,47.0752,44.8055,45.3928,37595452.0],["2021-12-22",45.3928,45.6417,43.611,44.7757,38196815.0],["2021-12-23",44.7757,47.5729,44.77566909790039,44.8951,112124288.0],["2021-12-24",44.8951,44.89512252807617,40.415565490722656,40.4156,85526054.0],["2021-12-27",40.4156,40.415565490722656,37.3794,38.7332,52290924.0],["2021-12-28",38.7332,40.0672,38.2355,39.8581,46387831.0],["2021-12-29",39.8581,40.0672,38.6337,38.7233,34872446.0],["2021-12-30",38.7233,39.7785,38.723289489746094,39.0219,32082126.0],["2021-12-31",39.0219,39.3206,38.6237,38.8427,25688043.0],["2022-01-04",38.8427,39.0916,37.2102,37.6183,35630394.0],["2022-01-05",37.6183,37.7975,35.5279,35.9659,41728189.0],["2022-01-06",35.9659,36.9912,35.946,36.4337,29444066.0],["2022-01-07",36.4337,36.6328,34.8211,35.3586,31939327.0],["2022-01-10",35.3586,35.9559,34.9007,35.3387,22823383.0],["2022-01-11",35.3387,35.5577,34.7415,34.8908,21429637.0],["2022-01-12",34.8908,35.5976,34.890777587890625,35.5577,23475564.0],["2022-01-13",35.5577,35.6672,34.0944,34.2238,30596122.0],["2022-01-14",34.2238,36.3342,33.9252,35.5378,48026940.0],["2022-01-17",35.5378,35.53782653808594,34.1641,34.5225,27105170.0],["2022-01-18",34.5225,34.7016,34.0944,34.5722,16070410.0],["2022-01-19",34.5722,34.57223129272461,33.0193,33.318,27489512.0],["2022-01-20",33.318,33.6962,31.8546,31.8745,29211130.0],["2022-01-21",31.8745,32.86,31.7451,32.1134,22226423.0],["2022-01-24",32.1134,33.079,31.3569,32.641,23116931.0],["2022-01-25",32.641,33.8057,32.1234,32.1533,26179716.0],["2022-01-26",32.1533,32.661,31.4365,32.3723,19515823.0],["2022-01-27",32.3723,32.8302,31.1777,31.1877,19079843.0],["2022-01-28",31.1877,31.6058,29.6746,30.461,25239129.0],["2022-02-07",30.461,33.5071,30.46099281311035,33.5071,49542024.0],["2022-02-08",33.5071,33.6166,32.3524,33.308,36418199.0],["2022-02-09",33.308,34.632,32.86,34.2935,37821518.0],["2022-02-10",34.2935,34.8012,33.9351,34.2238,27440906.0],["2022-02-11",34.2238,34.9107,33.4573,33.9451,27171054.0],["2022-02-14",33.9451,34.6419,33.5768,34.3035,27280982.0],["2022-02-15",34.3035,34.7415,33.8655,34.413,24415443.0],["2022-02-16",34.413,37.8274,34.412960052490234,36.2844,55190364.0],["2022-02-17",36.2844,37.7577,35.6075,37.3097,53965565.0],["2022-02-18",37.3097,37.30973815917969,36.0853,36.8419,29488090.0],["2022-02-21",36.8419,37.1803,35.1396,36.384,33729267.0],["2022-02-22",36.384,36.812,35.936,36.7722,30410147.0],["2022-02-23",36.7722,37.4491,36.2745,37.0808,35173778.0],["2022-02-24",37.0808,37.8971,35.3985,35.9858,46076557.0],["2022-02-25",35.9858,37.8771,35.985782623291016,37.0011,46242469.0],["2022-02-28",37.0011,37.5785,36.3143,37.4889,34728941.0],["2022-03-01",37.4889,37.488922119140625,36.2247,36.2944,31918223.0],["2022-03-02",36.2944,36.9713,35.8962,36.4238,20952228.0],["2022-03-03",36.4238,36.5831,35.4681,35.5876,22474538.0],["2022-03-04",35.5876,36.0555,34.851,35.1596,19951912.0],["2022-03-07",35.1596,35.15955352783203,33.3777,33.736,30601499.0],["2022-03-08",33.736,34.3433,31.8049,31.984,28439633.0],["2022-03-09",31.984,32.3822,29.8737,31.4365,28718887.0],["2022-03-10",31.4365,32.432,31.4365,31.9343,20314905.0],["2022-03-11",31.9343,32.0139,30.6899,31.9343,18680148.0],["2022-03-14",31.9343,31.93427276611328,30.67,30.68,16701451.0],["2022-03-15",30.68,31.108,29.2963,29.2963,24519514.0],["2022-03-16",29.2963,30.1922,27.9325,30.0031,33542658.0],["2022-03-17",30.0031,31.6257,30.003082275390625,30.5705,35268974.0],["2022-03-18",30.5705,30.75963020324707,29.8836,30.7596,19596882.0],["2022-03-21",30.7596,31.2773,30.232,30.9488,21966408.0],["2022-03-22",30.9488,31.108,30.3614,30.6899,15755064.0],["2022-03-23",30.6899,31.1578,30.3714,30.8293,16822543.0],["2022-03-24",30.8293,30.8492,29.7443,30.6601,18590602.0],["2022-03-25",30.6601,31.0085,29.8836,29.8836,18745588.0],["2022-03-28",29.8836,29.883628845214844,28.7986,29.5153,13889525.0],["2022-03-29",29.5153,29.7841,28.8284,28.9479,12884237.0],["2022-03-30",28.9479,30.0927,28.947898864746094,29.8637,20006923.0],["2022-03-31",29.8637,29.863718032836914,28.9678,28.9977,15187062.0],["2022-04-01",28.9977,29.3162,28.7289,28.9977,11724925.0],["2022-04-06",28.9977,28.997669219970703,28.2212,28.709,14332539.0],["2022-04-07",28.709,29.1669,28.1814,28.271,18240816.0],["2022-04-08",28.271,28.3208,27.2954,27.823,16724441.0],["2022-04-11",27.823,27.82303237915039,25.7724,25.8819,23975144.0],["2022-04-12",25.8819,26.728,25.8222,26.6982,19477801.0],["2022-04-13",26.6982,27.176,26.3498,26.5488,16748377.0],["2022-04-14",26.5488,26.8475,26.2801,26.4792,13028794.0],["2022-04-15",26.4792,26.6583,25.7027,25.9317,11969307.0],["2022-04-18",25.9317,26.0312,25.0457,25.9814,12140646.0],["2022-04-19",25.9814,26.6783,25.8819,26.2403,16654472.0],["2022-04-20",26.2403,26.4792,25.2946,25.3842,14253168.0],["2022-04-21",25.3842,25.6032,23.8412,24.0602,20333199.0],["2022-04-22",24.0602,24.0801,23.1942,23.3634,15272971.0],["2022-04-25",23.3634,23.36338233947754,20.99419593811035,20.9942,28415708.0],["2022-04-26",20.9942,21.253,19.710054397583008,19.7101,26440115.0],["2022-04-27",19.7101,21.6811,19.3119,21.6811,37325628.0],["2022-04-28",21.6811,22.2982,21.3526,21.7408,31895807.0],["2022-04-29",21.7408,23.2439,21.6213,23.015,31512814.0],["2022-05-05",23.015,23.9706,22.6566,23.3335,26410306.0],["2022-05-06",23.3335,23.333520889282227,22.4177,22.6367,16812647.0],["2022-05-09",22.6367,24.8964,22.6068,24.8964,21640957.0],["2022-05-10",24.8964,26.8375,24.7471,25.8023,64536420.0],["2022-05-11",25.8023,27.4547,25.3543,26.0611,54637959.0],["2022-05-12",26.0611,26.3498,25.5932,25.9018,27719093.0],["2022-05-13",25.9018,26.3796,25.5335,26.2303,29012374.0],["2022-05-16",26.2303,26.8077,25.8719,26.1407,20778914.0],["2022-05-17",26.1407,27.0167,25.9814,26.7778,30983653.0],["2022-05-18",26.7778,27.2158,26.6285,26.6384,21927500.0],["2022-05-19",26.6384,26.8375,25.8819,26.7579,22660031.0],["2022-05-20",26.7579,27.7533,26.3896,27.5543,39968214.0],["2022-05-23",27.5543,28.3009,27.0366,28.1117,39604504.0],["2022-05-24",28.1117,28.111713409423828,26.4593,26.6583,35055359.0],["2022-05-25",26.6583,26.947,26.3796,26.519,20884264.0],["2022-05-26",26.519,26.7778,25.7823,26.5488,18670481.0],["2022-05-27",26.5488,27.3751,26.2004,26.519,18142598.0],["2022-05-30",26.519,27.0963,26.1805,26.7579,15946463.0],["2022-05-31",26.7579,26.9968,26.071,26.947,21742479.0],["2022-06-01",26.947,26.9968,26.4593,26.7479,15041485.0],["2022-06-02",26.7479,29.425718307495117,26.3796,29.4257,76790072.0],["2022-06-06",29.4257,30.8293,29.4257,30.1325,73807101.0],["2022-06-07",30.1325,30.3316,29.3959,29.7044,37255917.0],["2022-06-08",29.7044,30.9786,29.6149,30.6899,59933778.0],["2022-06-09",30.6899,30.68994903564453,29.4755,29.7841,35030944.0],["2022-06-10",29.7841,31.6058,29.3759,31.0284,57258880.0],["2022-06-13",31.0284,32.8501,30.461,32.3524,59795276.0],["2022-06-14",32.3524,33.9949,31.546,33.3578,63274315.0],["2022-06-15",33.3578,33.35777282714844,32.0239,32.5515,43428240.0],["2022-06-16",32.5515,33.7062,31.9741,32.4121,35093543.0],["2022-06-17",32.4121,32.9297,31.775,32.7605,34787145.0],["2022-06-20",32.7605,32.9994,32.0836,32.2926,29781394.0],["2022-06-21",32.2926,32.292633056640625,30.242,30.7099,45800747.0],["2022-06-22",30.7099,31.2972,30.3515,30.3614,25555514.0],["2022-06-23",30.3614,31.1578,29.356,31.0583,34641402.0],["2022-06-24",31.0583,31.4067,30.5804,31.108,25501372.0],["2022-06-27",31.108,33.0094,30.67,32.3524,49847774.0],["2022-06-28",32.3524,33.0094,32.0139,32.5515,33339821.0],["2022-06-29",32.5515,32.55145263671875,30.3614,30.3614,42957116.0],["2022-06-30",30.3614,31.4465,30.361448287963867,31.108,25474123.0],["2022-07-01",31.108,31.347,30.2619,30.7596,21948901.0],["2022-07-04",30.7596,31.9144,30.5406,31.8049,29389771.0],["2022-07-05",31.8049,31.804861068725586,29.6746,30.4311,45259000.0],["2022-07-06",30.4311,30.431129455566406,29.3162,29.5352,24834236.0],["2022-07-07",29.5352,30.7198,29.2963,30.5108,29867358.0],["2022-07-08",30.5108,32.7107,30.510765075683594,31.6356,48068833.0],["2022-07-11",31.6356,32.3225,29.5452,29.8538,41909924.0],["2022-07-12",29.8538,29.9633,28.6194,28.6592,27740544.0],["2022-07-13",28.6592,29.0674,27.9524,28.8284,21047041.0],["2022-07-14",28.8284,29.2366,28.5398,28.8882,14980710.0],["2022-07-15",28.8882,29.5253,28.3705,28.3805,19220666.0],["2022-07-18",28.3805,29.8438,28.3804874420166,29.3162,21833194.0],["2022-07-19",29.3162,30.0429,28.8981,29.5452,19200605.0],["2022-07-20",29.5452,29.8239,29.1669,29.4357,14303670.0],["2022-07-21",29.4357,29.4655,28.7488,28.9081,13998915.0],["2022-07-22",28.9081,29.1669,28.2511,28.709,14332175.0],["2022-07-25",28.709,29.0176,28.2909,28.3904,11106190.0],["2022-07-26",28.3904,28.918,28.0719,28.6592,12719116.0],["2022-07-27",28.6592,28.6791,28.2212,28.3506,11673844.0],["2022-07-28",28.3506,29.2565,28.2312,29.1171,23307270.0],["2022-07-29",29.1171,29.2067,28.2511,28.3009,17605028.0],["2022-08-01",28.3009,28.300851821899414,27.176,27.9524,20787525.0],["2022-08-02",27.9524,27.952442169189453,26.3796,26.8773,22720259.0],["2022-08-03",26.8773,28.8683,26.5488,27.8728,31544609.0],["2022-08-04",27.8728,28.3705,27.1262,27.395,18778693.0],["2022-08-05",27.395,28.6493,27.2457,28.4701,27080433.0],["2022-08-08",28.4701,29.2167,27.9923,28.9678,22043658.0],["2022-08-09",28.9678,29.1171,28.6194,28.7687,13706452.0],["2022-08-10",28.7687,29.366,28.6791,28.9081,22336522.0],["2022-08-11",28.9081,29.2167,28.3307,29.0474,21966436.0],["2022-08-12",29.0474,29.6646,28.7687,28.8085,19186696.0],["2022-08-15",28.8085,30.2221,28.4701,30.2121,45496182.0],["2022-08-16",30.2121,30.212127685546875,29.2963,29.5253,31841716.0],["2022-08-17",29.5253,29.5252628326416,28.8185,29.2366,18712944.0],["2022-08-18",29.2366,29.4158,28.9778,29.0972,13008388.0],["2022-08-19",29.0972,29.1769,27.9724,28.0918,18837017.0],["2022-08-22",28.0918,28.4701,27.2755,28.4601,16514719.0],["2022-08-23",28.4601,28.46012306213379,27.9524,28.0619,11372053.0],["2022-08-24",28.0619,28.6194,27.2954,27.3651,17496058.0],["2022-08-25",27.3651,27.5344,26.5787,27.0764,14798903.0],["2022-08-26",27.0764,27.7932,27.0764,27.2656,11407396.0],["2022-08-29",27.2656,27.265573501586914,26.5787,26.8773,9299197.0],["2022-08-30",26.8773,27.1561,26.6484,26.9271,8357488.0],["2022-08-31",26.9271,27.0068,26.1706,26.2104,11860275.0],["2022-09-01",26.2104,26.3796,25.9416,25.9914,7581592.0],["2022-09-02",25.9914,26.2203,25.8918,26.1308,6729210.0],["2022-09-05",26.1308,26.130752563476562,25.8421,25.8918,7247608.0],["2022-09-06",25.8918,26.5488,25.891843795776367,26.4692,12195482.0],["2022-09-07",26.4692,26.8674,26.2602,26.6982,11550832.0],["2022-09-08",26.6982,26.8276,26.3597,26.3796,7064531.0],["2022-09-09",26.3796,26.8375,26.3796,26.7878,10153614.0],["2022-09-13",26.7878,27.614,26.787755966186523,27.3751,14807699.0],["2022-09-14",27.3751,27.375076293945312,26.6783,26.8574,10074171.0],["2022-09-15",26.8574,27.1362,25.4837,26.0013,14878246.0],["2022-09-16",26.0013,26.0113,24.3489,24.538,17615899.0],["2022-09-19",24.538,24.7272,24.0901,24.2493,9069775.0],["2022-09-20",24.2493,25.5335,24.249340057373047,25.1353,13906120.0],["2022-09-21",25.1353,27.653804779052734,25.135297775268555,27.6538,51700768.0],["2022-09-22",27.6538,29.1072,27.653804779052734,27.9524,64013422.0],["2022-09-23",27.9524,27.952442169189453,26.6683,27.1461,37323276.0],["2022-09-26",27.1461,28.6393,26.7778,28.2809,46301396.0],["2022-09-27",28.2809,28.48,27.604,28.4502,33407101.0],["2022-09-28",28.4502,28.45016860961914,26.9371,27.0068,27630843.0],["2022-09-29",27.0068,27.7235,26.4692,26.5887,22396606.0],["2022-09-30",26.5887,27.3253,26.1308,26.2004,20202308.0],["2022-10-10",26.2004,26.4593,25.1751,25.424,18029938.0],["2022-10-11",25.424,26.1009,25.423980712890625,25.9814,14665558.0],["2022-10-12",25.9814,26.3298,24.4883,26.29,24775270.0],["2022-10-13",26.29,28.918033599853516,26.290027618408203,28.918,39441526.0],["2022-10-14",28.918,30.242,28.918033599853516,29.6149,69572750.0],["2022-10-17",29.6149,29.7044,28.7488,29.6945,34490482.0],["2022-10-18",29.6945,30.1424,29.0873,29.2764,33687488.0],["2022-10-19",29.2764,29.2764,28.4701,28.5199,26150115.0],["2022-10-20",28.5199,29.2067,28.261,28.7289,30392545.0],["2022-10-21",28.7289,28.9379,28.1018,28.3606,22450046.0],["2022-10-24",28.3606,29.0176,27.6339,28.052,24105115.0],["2022-10-25",28.052,28.2212,26.738,27.8927,22289051.0],["2022-10-26",27.8927,29.0873,27.6438,28.918,33799391.0],["2022-10-27",28.918,30.1624,28.5995,29.7144,52238554.0],["2022-10-28",29.7144,30.1424,29.1868,29.2266,45647681.0],["2022-10-31",29.2266,29.4655,27.3751,28.709,32397052.0],["2022-11-01",28.709,31.575904846191406,28.708988189697266,31.5759,37721292.0],["2022-11-02",31.5759,34.731502532958984,31.575904846191406,34.7315,94595642.0],["2022-11-03",34.7315,36.4337,34.0646,34.2238,117446180.0],["2022-11-04",34.2238,35.5179,33.4275,35.1994,75372233.0],["2022-11-07",35.1994,38.6237,35.1297,37.5387,98936321.0],["2022-11-08",37.5387,38.4545,36.8419,38.2753,71444978.0],["2022-11-09",38.2753,38.6835,36.6129,36.8319,63222657.0],["2022-11-10",36.8319,37.3695,35.5577,36.2048,60065454.0],["2022-11-11",36.2048,37.2799,33.9949,34.2835,87461708.0],["2022-11-14",34.2835,34.3234,32.8899,33.4076,51852882.0],["2022-11-15",33.4076,34.4428,33.099,34.2338,47540670.0],["2022-11-16",34.2338,34.2337760925293,33.2483,33.3976,32888218.0],["2022-11-17",33.3976,34.5722,33.079,34.4826,52728894.0],["2022-11-18",34.4826,34.482643127441406,33.4275,33.756,33909125.0],["2022-11-21",33.756,34.1641,32.9994,33.9252,23419510.0],["2022-11-22",33.9252,35.3089,32.5913,35.06,63567312.0],["2022-11-23",35.06,35.06000900268555,34.1442,34.5822,37841263.0],["2022-11-24",34.5822,34.612,32.86,32.8999,40065588.0],["2022-11-25",32.8999,33.1985,31.994,32.1433,30626897.0],["2022-11-28",32.1433,32.7306,31.4863,32.3922,22275985.0],["2022-11-29",32.3922,32.9596,32.1135,32.8003,23579860.0],["2022-11-30",32.8003,33.0193,32.3524,32.6211,23383690.0],["2022-12-01",32.6211,34.3433,32.62113571166992,33.9351,46624162.0],["2022-12-02",33.9351,34.6021,33.3777,33.4474,31570574.0],["2022-12-05",33.4474,36.7025,33.0293,35.4383,62196459.0],["2022-12-06",35.4383,35.5876,34.5424,35.4383,34367448.0],["2022-12-07",35.4383,35.9559,34.6419,34.841,28009845.0],["2022-12-08",34.841,34.9903,34.194,34.2437,20537529.0],["2022-12-09",34.2437,35.498,33.9252,35.0401,31243583.0],["2022-12-12",35.0401,35.04010009765625,34.3333,34.4329,18373266.0],["2022-12-13",34.4329,35.9957,34.2338,34.841,35294203.0],["2022-12-14",34.841,35.279,33.9949,34.184,22367453.0],["2022-12-15",34.184,35.0401,33.2184,34.9107,27035020.0],["2022-12-16",34.9107,34.9605,33.8655,34.1342,17293320.0],["2022-12-19",34.1342,34.2238,32.5515,32.7904,21349774.0],["2022-12-20",32.7904,34.0446,32.6908,33.2781,17088500.0],["2022-12-21",33.2781,33.5071,32.2429,32.5017,14242110.0],["2022-12-22",32.5017,32.9397,32.0935,32.3026,12456530.0],["2022-12-23",32.3026,32.7505,31.6555,32.5913,10930698.0],["2022-12-26",32.5913,33.1885,32.3225,33.0591,12226408.0],["2022-12-27",33.0591,33.9551,33.05913543701172,33.7759,20201717.0],["2022-12-28",33.7759,33.8455,33.0392,33.1089,14069368.0],["2022-12-29",33.1089,33.7958,31.8546,33.2483,14740221.0],["2022-12-30",33.2483,33.5071,32.6908,32.7306,11466659.0],["2023-01-03",32.7306,35.7071,32.73064041137695,34.9107,53496829.0],["2023-01-04",34.9107,35.1894,33.4573,33.7759,33422061.0],["2023-01-05",33.7759,34.4428,33.5768,33.9849,22365183.0],["2023-01-06",33.9849,34.9704,33.7261,34.2835,29724359.0],["2023-01-09",34.2835,34.8211,33.9351,34.5225,25357598.0],["2023-01-10",34.5225,34.622,33.8555,34.3632,18057487.0],["2023-01-11",34.3632,34.8908,34.2636,34.4329,18806516.0],["2023-01-12",34.4329,34.7016,33.9849,34.2338,13404609.0],["2023-01-13",34.2338,34.9007,34.194,34.5324,16653433.0],["2023-01-16",34.5324,35.3387,34.5324,34.8908,25287377.0],["2023-01-17",34.8908,36.1351,34.1243,34.6817,24786837.0],["2023-01-18",34.6817,34.9804,34.5424,34.7315,12304080.0],["2023-01-19",34.7315,34.9903,34.4428,34.851,12850129.0],["2023-01-20",34.851,38.3351,34.7415,38.3351,77723718.0],["2023-01-30",38.3351,41.4011,38.335060119628906,40.8137,96834013.0],["2023-01-31",40.8137,41.6101,40.1169,41.0626,58736059.0],["2023-02-01",41.0626,45.0743,40.6943,43.5911,84668820.0],["2023-02-02",43.5911,44.7757,42.6056,43.7802,56460052.0],["2023-02-03",43.7802,44.0988,42.3866,43.1033,49039981.0],["2023-02-06",43.1033,43.9494,41.9486,43.7205,41110689.0],["2023-02-07",43.7205,43.72048568725586,42.3965,43.1829,33551508.0],["2023-02-08",43.1829,43.5513,42.0282,42.1377,26549156.0],["2023-02-09",42.1377,42.7051,41.8192,42.5558,22464272.0],["2023-02-10",42.5558,42.5557975769043,41.7097,42.078,19806410.0],["2023-02-13",42.078,42.6852,41.9287,42.1875,17013105.0],["2023-02-14",42.1875,42.516,41.3911,41.8888,21823074.0],["2023-02-15",41.8888,41.9784,40.8337,40.9631,23993558.0],["2023-02-16",40.9631,41.2816,39.3206,39.6889,34833390.0],["2023-02-17",39.6889,41.0925,39.688880920410156,39.8482,37667222.0],["2023-02-20",39.8482,41.0427,39.3703,40.4753,28693388.0],["2023-02-21",40.4753,42.1377,40.1966,41.6499,44978243.0],["2023-02-22",41.6499,41.649932861328125,40.6147,41.1223,23041162.0],["2023-02-23",41.1223,41.1323,40.1966,40.5052,20950998.0],["2023-02-24",40.5052,41.1821,40.0373,41.0328,23885696.0],["2023-02-27",41.0328,41.032752990722656,39.5097,39.8183,24472543.0],["2023-02-28",39.8183,40.2165,39.6391,40.1567,14676769.0],["2023-03-01",40.1567,40.6943,39.7287,40.6147,17692022.0],["2023-03-02",40.6147,40.614654541015625,37.4392,38.0165,79936303.0],["2023-03-03",38.0165,38.8627,37.7776,38.3351,41977773.0],["2023-03-06",38.3351,38.335060119628906,37.2301,37.6482,30138677.0],["2023-03-07",37.6482,38.126,37.0011,37.0211,27488700.0],["2023-03-08",37.0211,37.021053314208984,36.165,36.7622,21532509.0],["2023-03-09",36.7622,37.26,36.3143,36.4835,15807688.0],["2023-03-10",36.4835,36.48351287841797,35.5378,35.5776,20523113.0],["2023-03-13",35.5776,35.9261,35.3786,35.498,17485143.0],["2023-03-14",35.498,35.8166,34.403,35.1994,22274312.0],["2023-03-15",35.1994,35.6871,35.0301,35.1994,17355034.0],["2023-03-16",35.1994,35.199371337890625,33.7759,33.975,20379916.0],["2023-03-17",33.975,34.6021,33.9152,34.184,18710938.0],["2023-03-20",34.184,34.18400192260742,33.3478,33.5569,24028392.0],["2023-03-21",33.5569,34.5722,33.3777,34.4826,26490410.0],["2023-03-22",34.4826,34.8012,33.9451,34.2537,18358045.0],["2023-03-23",34.2537,34.612,33.965,34.3731,16620858.0],["2023-03-24",34.3731,34.3931,33.6564,33.9451,15243704.0],["2023-03-27",33.9451,34.6419,33.8356,34.0646,21939108.0],["2023-03-28",34.0646,34.2736,33.2383,33.3578,21754356.0],["2023-03-29",33.3578,33.6863,32.9994,33.2682,15807927.0],["2023-03-30",33.2682,33.26818084716797,32.7505,33.1786,13387076.0],["2023-03-31",33.1786,33.7161,33.0492,33.6166,15238141.0],["2023-04-03",33.6166,35.1197,33.3379,35.0401,36996562.0],["2023-04-04",35.0401,35.6672,34.4826,35.2392,30193822.0],["2023-04-06",35.2392,36.9215,34.5623,36.6229,37540085.0],["2023-04-07",36.6229,36.822,35.6971,36.0057,28787005.0],["2023-04-10",36.0057,36.0853,34.5523,35.279,30196734.0],["2023-04-11",35.279,36.0057,34.841,35.9559,26657983.0],["2023-04-12",35.9559,36.9713,35.5776,36.8319,36245394.0],["2023-04-13",36.8319,38.4943,36.6527,36.6726,43244017.0],["2023-04-14",36.6726,37.8274,36.6428,36.8817,33954380.0],["2023-04-17",36.8817,38.6835,35.8365,38.126,51324934.0],["2023-04-18",38.126,38.3251,36.7821,37.031,35652850.0],["2023-04-19",37.031,37.03101348876953,35.1396,35.3885,47498909.0],["2023-04-20",35.3885,35.38850784301758,33.8455,34.7912,30898743.0],["2023-04-21",34.7912,35.0003,33.4474,33.5071,25940766.0],["2023-04-24",33.5071,34.2039,33.0691,33.6763,18073586.0],["2023-04-25",33.6763,34.1442,33.2582,33.9252,22738968.0],["2023-04-26",33.9252,34.6419,33.3777,34.3134,18464122.0],["2023-04-27",34.3134,34.31341552734375,33.3478,33.4772,16536355.0],["2023-04-28",33.4772,33.975,33.4474,33.6564,13236375.0],["2023-05-04",33.6564,33.65641403198242,31.0881,31.4465,32880488.0],["2023-05-05",31.4465,31.7252,30.9687,31.0184,16087554.0],["2023-05-08",31.0184,32.1035,30.8791,31.8049,17257938.0],["2023-05-09",31.8049,34.4926,31.2574,33.4374,40805192.0],["2023-05-10",33.4374,33.6564,32.8501,33.089,16639320.0],["2023-05-11",33.089,33.308,32.7107,32.8501,11898936.0],["2023-05-12",32.8501,32.8501,31.6456,31.6555,16500921.0],["2023-05-15",31.6555,32.8003,31.655540466308594,32.7505,16592180.0],["2023-05-16",32.7505,33.0492,32.422,32.7207,10714147.0],["2023-05-17",32.7207,33.2184,32.3026,33.0293,11004129.0],["2023-05-18",33.0293,33.0392,32.3325,32.5913,10641401.0],["2023-05-19",32.5913,32.59127426147461,31.8546,32.3424,8402080.0],["2023-05-22",32.3424,32.3424072265625,31.7551,31.8546,10985970.0],["2023-05-23",31.8546,32.0338,31.4565,31.566,9138792.0],["2023-05-24",31.566,31.8447,31.1379,31.4365,7540241.0],["2023-05-25",31.4365,31.7053,30.7596,31.1379,10497092.0],["2023-05-26",31.1379,31.2374,30.6601,31.0384,7863343.0],["2023-05-29",31.0384,31.2175,30.2619,30.4013,12403389.0],["2023-05-30",30.4013,31.1479,29.9434,30.7795,13123696.0],["2023-05-31",30.7795,31.1379,30.5207,31.0583,10891177.0],["2023-06-01",31.0583,31.3071,30.7795,30.8592,10018506.0],["2023-06-02",30.8592,31.4565,30.6999,31.2474,11339001.0],["2023-06-05",31.2474,31.247404098510742,30.5307,30.9388,10946500.0],["2023-06-06",30.9388,31.2474,30.6302,30.6302,10367154.0],["2023-06-07",30.6302,30.7696,30.1424,30.2121,8598765.0],["2023-06-08",30.2121,30.4112,29.4556,29.5651,15421128.0],["2023-06-09",29.5651,29.8936,29.3759,29.6348,7681222.0],["2023-06-12",29.6348,30.0031,29.3361,29.8538,9705882.0],["2023-06-13",29.8538,30.1026,29.6746,29.7841,7867682.0],["2023-06-14",29.7841,30.023,29.5452,29.7642,7487945.0],["2023-06-15",29.7642,30.7995,29.4854,30.6302,18569251.0],["2023-06-16",30.6302,30.938812255859375,30.3614,30.9388,11715725.0],["2023-06-19",30.9388,31.5958,30.1723,30.4709,23069880.0],["2023-06-20",30.4709,30.5806,29.9626,30.1719,13350762.0],["2023-06-21",30.1719,30.3314,29.51405906677246,29.5141,10787699.0],["2023-06-26",29.5141,29.6935,28.9359,29.0057,9735475.0],["2023-06-27",29.0057,29.544,28.916,29.4044,8125934.0],["2023-06-28",29.4044,29.404415130615234,27.8196,28.8562,18555543.0],["2023-06-29",28.8562,29.7533,28.5671,29.4044,16161859.0],["2023-06-30",29.4044,29.6536,29.1054,29.5041,10681484.0],["2023-07-03",29.5041,30.451,29.4742,29.8729,18122765.0],["2023-07-04",29.8729,31.9063,29.872892379760742,30.5208,28866935.0],["2023-07-05",30.5208,33.5709,30.1221,33.5709,67158617.0],["2023-07-06",33.5709,33.9895,32.913,33.222,66211078.0],["2023-07-07",33.222,33.4911,32.1056,32.7635,38308710.0],["2023-07-10",32.7635,33.0426,32.1455,32.3449,22758660.0],["2023-07-11",32.3449,32.4744,31.687,32.285,23721935.0],["2023-07-12",32.285,33.0127,31.7069,32.1555,31011200.0],["2023-07-13",32.1555,32.6838,31.8963,32.3449,20617343.0],["2023-07-14",32.3449,32.4944,31.687,31.7069,17493458.0],["2023-07-17",31.7069,31.70693016052246,30.2816,30.7201,18740789.0],["2023-07-18",30.7201,30.9195,30.4111,30.75,11329161.0],["2023-07-19",30.75,30.750041961669922,30.132,30.3912,9468686.0],["2023-07-20",30.3912,30.7799,29.9726,30.0224,11964067.0],["2023-07-21",30.0224,30.1919,29.4941,29.6835,10084046.0],["2023-07-24",29.6835,29.8928,29.3147,29.544,6821044.0],["2023-07-25",29.544,30.2218,29.543960571289062,30.0025,12194306.0],["2023-07-26",30.0025,30.002471923828125,29.5041,29.7234,9804975.0],["2023-07-27",29.7234,30.0025,29.6038,29.6735,10473867.0],["2023-07-28",29.6735,30.0822,29.1951,29.9128,16516482.0],["2023-07-31",29.9128,30.8397,29.912763595581055,30.5308,18329626.0],["2023-08-01",30.5308,30.6803,30.1121,30.461,12554753.0],["2023-08-02",30.461,30.5607,30.0523,30.1919,10138114.0],["2023-08-03",30.1919,30.5009,29.9626,30.4211,10218536.0],["2023-08-04",30.4211,30.5507,30.2417,30.4012,11136948.0],["2023-08-07",30.4012,33.1124,30.1719,31.7368,40138483.0],["2023-08-08",31.7368,32.8632,31.378,32.285,32155398.0],["2023-08-09",32.285,32.7635,31.697,31.8963,19080718.0],["2023-08-10",31.8963,32.1256,31.5175,31.8963,10550596.0],["2023-08-11",31.8963,32.1256,31.1487,31.1886,11021753.0],["2023-08-14",31.1886,31.188615798950195,30.2616,30.6005,11027837.0],["2023-08-15",30.6005,31.2783,30.152,30.3613,12206649.0],["2023-08-16",30.3613,30.4709,29.6038,29.6536,9863031.0],["2023-08-17",29.6536,30.142,29.2051,30.1121,9304302.0],["2023-08-18",30.1121,30.4111,29.4044,29.4742,8770702.0],["2023-08-21",29.4742,29.524,28.8562,28.8861,10205935.0],["2023-08-22",28.8861,29.2948,28.5073,29.2051,9453082.0],["2023-08-23",29.2051,29.205062866210938,28.397687911987305,28.3977,6801735.0],["2023-08-24",28.3977,29.0057,28.2581,28.5572,7233703.0],["2023-08-25",28.5572,28.55716896057129,27.4906,27.6003,10412057.0],["2023-08-28",27.6003,29.5141,27.60028076171875,28.1186,15376582.0],["2023-08-29",28.1186,29.1652,27.9093,28.8861,11262789.0],["2023-08-30",28.8861,29.3346,28.7864,28.8263,8725115.0],["2023-08-31",28.8263,28.8262939453125,28.308,28.4974,7516278.0],["2023-09-01",28.4974,29.1453,28.3379,28.9359,8689475.0],["2023-09-04",28.9359,31.5574,28.935937881469727,30.9394,32381323.0],["2023-09-05",30.9394,30.9992,30.3314,30.9494,19392028.0],["2023-09-06",30.9494,31.0092,30.4012,30.7799,12217201.0],["2023-09-07",30.7799,30.779943466186523,30.0423,30.0523,10239857.0],["2023-09-08",30.0523,30.2218,29.6038,29.9327,8374565.0],["2023-09-11",29.9327,30.4012,29.7732,30.0224,7805532.0],["2023-09-12",30.0224,30.3414,29.7034,29.8131,8986301.0],["2023-09-13",29.8131,30.0623,29.4044,29.5539,8173252.0],["2023-09-14",29.5539,30.2716,29.4144,29.8928,11120000.0],["2023-09-15",29.8928,30.7799,29.8729,29.9427,11766737.0],["2023-09-18",29.9427,31.6671,29.7832,30.6902,24027684.0],["2023-09-19",30.6902,30.690237045288086,30.132,30.2517,10373193.0],["2023-09-20",30.2517,30.25166130065918,29.6038,29.6636,7896457.0],["2023-09-21",29.6636,29.8629,29.2848,29.2948,6928807.0],["2023-09-22",29.2948,29.55392837524414,28.9658,29.5539,8571211.0],["2023-09-25",29.5539,29.6536,29.1054,29.2649,5954442.0],["2023-09-26",29.2649,29.264869689941406,28.308,28.5273,12421965.0],["2023-09-27",28.5273,29.0057,28.288,28.5472,7697557.0],["2023-09-28",28.5472,28.8163,28.4176,28.6967,5857168.0],["2023-10-09",28.6967,28.7266,28.0688,28.2083,7720543.0],["2023-10-10",28.2083,28.7067,28.208301544189453,28.308,6863818.0],["2023-10-11",28.308,28.5771,28.1086,28.4077,6622739.0],["2023-10-12",28.4077,29.1851,28.298,29.0655,13676616.0],["2023-10-13",29.0655,29.06551742553711,28.3379,28.4874,8224305.0],["2023-10-16",28.4874,28.5173,27.8096,27.979,7556923.0],["2023-10-17",27.979,28.2482,27.8196,28.1585,5105794.0],["2023-10-18",28.1585,28.158464431762695,27.5604,27.5704,6554996.0],["2023-10-19",27.5704,28.2282,27.1816,27.7598,8100261.0],["2023-10-20",27.7598,28.4376,27.5604,28.009,9927259.0],["2023-10-23",28.009,28.2083,26.8128,26.9125,10212763.0],["2023-10-24",26.9125,29.6038,26.91251564025879,28.607,26389723.0],["2023-10-25",28.607,28.60700798034668,27.6102,28.1086,16678857.0],["2023-10-26",28.1086,29.4543,27.7099,28.9758,20259820.0],["2023-10-27",28.9758,29.7832,28.5771,29.4543,19311807.0],["2023-10-30",29.4543,30.0124,29.2549,29.4742,13871147.0],["2023-10-31",29.4742,30.0922,29.235,29.8729,20023857.0],["2023-11-01",29.8729,30.0224,29.4742,29.8928,11577411.0],["2023-11-02",29.8928,30.132,29.4941,29.544,12898988.0],["2023-11-03",29.544,29.9227,29.4842,29.7034,11410126.0],["2023-11-06",29.7034,30.1121,28.9359,29.5639,28648717.0],["2023-11-07",29.5639,30.0224,29.0456,29.6038,18175842.0],["2023-11-08",29.6038,29.60376739501953,29.0157,29.1752,12395319.0],["2023-11-09",29.1752,29.3446,28.9459,28.9559,10093069.0],["2023-11-10",28.9559,29.1253,28.7366,29.0057,7800754.0],["2023-11-13",29.0057,29.0954,28.7864,29.0057,7340608.0],["2023-11-14",29.0057,29.1851,28.8163,29.0256,6240501.0],["2023-11-15",29.0256,29.4343,29.0256,29.3147,13839931.0],["2023-11-16",29.3147,29.314706802368164,28.806358337402344,28.8064,8609000.0],["2023-11-17",28.8064,28.8562,28.5572,28.7167,7387122.0],["2023-11-20",28.7167,28.8462,28.4077,28.8363,8788880.0],["2023-11-21",28.8363,29.0755,28.5073,28.5073,9113525.0],["2023-11-22",28.5073,28.5871,27.979,28.0189,8169697.0],["2023-11-23",28.0189,28.3578,27.7199,28.2183,7039614.0],["2023-11-24",28.2183,28.218271255493164,27.8096,27.8694,5583145.0],["2023-11-27",27.8694,27.989,27.6302,27.7598,5480875.0],["2023-11-28",27.7598,27.8694,27.5205,27.8096,4958660.0],["2023-11-29",27.8096,28.1385,27.7099,27.8993,7216404.0],["2023-11-30",27.8993,28.0389,27.5604,27.8794,7058488.0],["2023-12-01",27.8794,28.0389,27.5305,27.6601,10094156.0],["2023-12-04",27.6601,28.0488,27.6302,27.7996,9790895.0],["2023-12-05",27.7996,27.799631118774414,27.0919,27.0919,8211145.0],["2023-12-06",27.0919,28.288,27.09193229675293,27.8993,17634171.0],["2023-12-07",27.8993,27.899307250976562,27.2713,27.6402,9460737.0],["2023-12-08",27.6402,28.0389,27.5704,27.8594,9527978.0],["2023-12-11",27.8594,27.859437942504883,27.2215,27.7299,8524164.0],["2023-12-12",27.7299,27.7299,27.4707,27.5903,4981957.0],["2023-12-13",27.5903,27.590312957763672,27.2115,27.2315,5283227.0],["2023-12-14",27.2315,27.5604,27.1119,27.1318,4292101.0],["2023-12-15",27.1318,27.3511,27.0122,27.1717,5691882.0],["2023-12-18",27.1717,27.171672821044922,26.5337,26.5736,6261049.0],["2023-12-19",26.5736,26.6035,25.7563,26.1649,7942609.0],["2023-12-20",26.1649,26.1948,25.836,25.9556,5057980.0],["2023-12-21",25.9556,26.2148,25.6367,26.0952,5652926.0],["2023-12-22",26.0952,26.8029,25.9158,26.4839,9043479.0],["2023-12-25",26.4839,27.6302,26.4241,27.4607,13758268.0],["2023-12-26",27.4607,27.6601,26.9225,27.0022,7586982.0],["2023-12-27",27.0022,27.062,26.6135,26.8328,5575907.0],["2023-12-28",26.8328,27.8395,26.7032,27.7099,15032534.0],["2023-12-29",27.7099,27.8993,27.5305,27.5803,8308635.0],["2024-01-02",27.5803,27.9093,27.4209,27.6302,10465534.0],["2024-01-03",27.6302,27.6701,27.3013,27.4807,6193636.0],["2024-01-04",27.4807,27.5803,26.7132,26.8427,7403091.0],["2024-01-05",26.8427,27.0919,26.2148,26.3444,7438266.0],["2024-01-08",26.3444,26.344362258911133,25.7762,25.7762,7589217.0],["2024-01-09",25.7762,25.9457,25.3974,25.6068,7054227.0],["2024-01-10",25.6068,26.0154,25.1682,25.6865,6112549.0],["2024-01-11",25.6865,26.2646,25.5171,26.1749,6795306.0],["2024-01-12",26.1749,26.2547,25.8161,25.826,5274626.0],["2024-01-15",25.826,25.836,25.4273,25.5569,3754500.0],["2024-01-16",25.5569,25.6666,25.1582,25.5071,5875793.0],["2024-01-17",25.5071,25.507083892822266,24.79938316345215,24.7994,4869111.0],["2024-01-18",24.7994,24.8193,23.6431,24.5402,10747939.0],["2024-01-19",24.5402,24.7695,24.2213,24.4007,4623169.0],["2024-01-22",24.4007,24.4904,22.4371,22.7162,10767449.0],["2024-01-23",22.7162,23.1647,22.2576,23.0152,8684775.0],["2024-01-24",23.0152,23.7927,22.6165,23.693,8544897.0],["2024-01-25",23.693,24.9987,23.5435,24.909,15012798.0],["2024-01-26",24.909,25.7164,24.7196,24.8293,13573026.0],["2024-01-29",24.8293,25.6865,24.7296,25.0585,17629840.0],["2024-01-30",25.0585,25.058542251586914,23.7727,23.7927,12049386.0],["2024-01-31",23.7927,24.7695,22.9155,23.9222,15924086.0],["2024-02-01",23.9222,24.0119,22.9255,23.1747,10613739.0],["2024-02-02",23.1747,23.3641,21.1911,22.0583,15262387.0],["2024-02-05",22.0583,22.05829429626465,20.1944,20.6329,15310063.0],["2024-02-06",20.6329,22.69622230529785,20.3339,22.6962,12160213.0],["2024-02-07",22.6962,24.968833923339844,22.69622230529785,24.9688,15142775.0],["2024-02-08",24.9688,27.470701217651367,24.968833923339844,27.4707,8597741.0],["2024-02-19",27.4707,28.308,26.4241,27.8694,59754580.0],["2024-02-20",27.8694,28.3179,27.1218,28.1086,39468732.0],["2024-02-21",28.1086,28.7067,27.3611,27.5704,47742807.0],["2024-02-22",27.5704,28.308,26.5736,28.2581,38041786.0],["2024-02-23",28.2581,28.258142471313477,27.5903,27.8993,26134216.0],["2024-02-26",27.8993,28.1086,27.3112,27.4209,20096966.0],["2024-02-27",27.4209,27.7797,26.9923,27.7498,19896802.0],["2024-02-28",27.7498,29.5639,27.41089630126953,27.4109,51838664.0],["2024-02-29",27.4109,28.009,26.763,27.7996,33568346.0],["2024-03-01",27.7996,27.979,27.4807,27.8096,22107557.0],["2024-03-04",27.8096,28.298,27.4707,27.7099,18463537.0],["2024-03-05",27.7099,30.0324,27.391,28.906,53449273.0],["2024-03-06",28.906,28.906034469604492,27.7099,28.1186,28604242.0],["2024-03-07",28.1186,30.9295,28.118593215942383,29.833,82143154.0],["2024-03-08",29.833,30.0324,29.1154,29.9227,47796073.0],["2024-03-11",29.9227,30.7002,29.5938,30.0623,41010196.0],["2024-03-12",30.0623,30.06227684020996,28.8861,29.1752,35579459.0],["2024-03-13",29.1752,29.1851,28.617,28.8861,23811026.0],["2024-03-14",28.8861,29.8231,28.6768,28.926,27660435.0],["2024-03-15",28.926,29.6337,28.0588,29.4543,33778963.0],["2024-03-18",29.4543,29.4742,28.8961,29.3346,22830200.0],["2024-03-19",29.3346,30.3513,29.215,29.2948,37592044.0],["2024-03-20",29.2948,29.294771194458008,28.8363,29.0456,16055475.0],["2024-03-21",29.0456,29.3446,28.7665,28.8263,14698539.0],["2024-03-22",28.8263,28.9559,28.0488,28.1086,18417104.0],["2024-03-25",28.1086,28.6568,27.4906,27.5405,19367624.0],["2024-03-26",27.5405,27.7199,26.6434,27.1916,17901646.0],["2024-03-27",27.1916,27.371,26.5337,26.5537,12140634.0],["2024-03-28",26.5537,27.2315,26.4141,26.9125,13693144.0],["2024-03-29",26.9125,27.6202,26.91251564025879,27.4508,9651117.0],["2024-04-01",27.4508,28.7565,27.450767517089844,27.9192,29621161.0],["2024-04-02",27.9192,28.4675,27.7199,27.989,23473373.0],["2024-04-03",27.989,30.7899,27.8096,29.9526,78158058.0],["2024-04-08",29.9526,31.5574,29.4044,30.0822,73794404.0],["2024-04-09",30.0822,32.1056,29.833,31.996,89944871.0],["2024-04-10",31.996,31.995988845825195,29.7034,30.0623,64927484.0],["2024-04-11",30.0623,30.2517,28.906,29.4443,39854190.0],["2024-04-12",29.4443,29.7234,28.6768,29.0555,30091710.0],["2024-04-15",29.0555,30.3015,27.6202,29.853,44720255.0],["2024-04-16",29.853,31.1886,29.225,29.2948,53219264.0],["2024-04-17",29.2948,29.8928,28.9559,29.7732,35490453.0],["2024-04-18",29.7732,30.0025,28.9658,29.3845,30439622.0],["2024-04-19",29.3845,29.6038,28.3877,28.5073,32207858.0],["2024-04-22",28.5073,29.3546,28.0688,28.1983,19617753.0],["2024-04-23",28.1983,28.198335647583008,27.3212,27.4209,21429224.0],["2024-04-24",27.4209,29.3546,27.1916,29.1154,31229495.0],["2024-04-25",29.1154,29.1353,28.4974,28.8363,18125983.0],["2024-04-26",28.8363,28.9758,28.5173,28.8462,22742762.0],["2024-04-29",28.8462,28.846229553222656,27.2016,28.4376,29027344.0],["2024-04-30",28.4376,28.6568,27.8694,27.9392,16204798.0],["2024-05-06",27.9392,28.6668,27.9292,28.3578,17955603.0],["2024-05-07",28.3578,29.544,28.357818603515625,29.1154,29834553.0],["2024-05-08",29.1154,30.132,28.5073,29.5141,39359962.0],["2024-05-09",29.5141,30.3513,29.5041,30.0423,35313482.0],["2024-05-10",30.0423,30.3912,29.3546,29.7134,22087818.0],["2024-05-13",29.7134,29.713409423828125,28.8761,29.0954,16742245.0],["2024-05-14",29.0954,29.4941,28.7067,29.2649,17324096.0],["2024-05-15",29.2649,29.534,28.5472,28.597,16856390.0],["2024-05-16",28.597,29.0755,28.0488,28.1585,16350842.0],["2024-05-17",28.1585,28.4376,27.9192,28.4077,13145070.0],["2024-05-20",28.4077,29.4044,28.407655715942383,29.3845,25783923.0],["2024-05-21",29.3845,29.6038,28.7067,28.7964,18045868.0],["2024-05-22",28.7964,29.9028,28.7565,29.3147,29776938.0],["2024-05-23",29.3147,29.314706802368164,28.2183,28.4575,20954394.0],["2024-05-24",28.4575,28.7067,28.1485,28.2581,11516788.0],["2024-05-27",28.2581,28.4077,27.2813,27.68,21151088.0],["2024-05-28",27.68,28.1585,27.4807,27.5803,11687696.0],["2024-05-29",27.5803,28.607,27.5106,28.3179,21449749.0],["2024-05-30",28.3179,28.317947387695312,27.5305,27.6701,15210701.0],["2024-05-31",27.6701,27.7897,27.0919,27.2713,13701171.0],["2024-06-03",27.2713,27.27134895324707,26.0154,26.1948,20736292.0],["2024-06-04",26.1948,26.3444,25.8859,26.2547,11952000.0],["2024-06-05",26.2547,26.254653930664062,25.4373,25.5569,21945639.0],["2024-06-06",25.5569,25.9756,25.0386,25.1782,19555635.0],["2024-06-07",25.1782,25.3974,24.919,25.3376,15531221.0],["2024-06-11",25.3376,25.337635040283203,24.5004,24.8492,14754393.0],["2024-06-12",24.8492,24.8991,24.61,24.8393,12221605.0],["2024-06-13",24.8393,24.8791,24.5103,24.6299,9219506.0],["2024-06-14",24.6299,24.9489,24.1116,24.8791,16335054.0],["2024-06-17",24.8791,25.1183,24.6399,24.7196,12305714.0],["2024-06-18",24.7196,26.0653,24.719642639160156,25.7264,28356070.0],["2024-06-19",25.7264,26.464,25.5171,25.7463,16827361.0],["2024-06-20",25.7463,25.746305465698242,24.9688,25.0585,12510051.0],["2024-06-21",25.0585,25.4672,24.7994,25.2081,11385807.0],["2024-06-24",25.2081,25.208057403564453,24.4705,24.61,9974100.0],["2024-06-25",24.61,24.71,24.18,24.35,11176169.0],["2024-06-26",24.35,24.97,23.81,24.95,14392276.0],["2024-06-27",24.95,25.03,24.43,24.66,12701737.0],["2024-06-28",24.66,25.52,24.5,25.35,18608789.0],["2024-07-01",25.35,27.63,25.350000381469727,26.39,51539762.0],["2024-07-02",26.39,26.389999389648438,24.98,25.2,32998045.0],["2024-07-03",25.2,25.200000762939453,24.48,24.5,17634703.0],["2024-07-04",24.5,24.73,23.77,23.86,16398709.0],["2024-07-05",23.86,24.37,23.33,24.2,15158156.0],["2024-07-08",24.2,24.8,23.1,24.37,26596030.0],["2024-07-09",24.37,24.53,23.71,24.37,17700910.0],["2024-07-10",24.37,24.57,23.74,23.81,15945823.0],["2024-07-11",23.81,24.65,23.809999465942383,24.4,21550733.0],["2024-07-12",24.4,24.399999618530273,23.76,23.9,14107009.0],["2024-07-15",23.9,24.34,23.61,23.94,11172681.0],["2024-07-16",23.94,24.04,23.7,23.94,8897154.0],["2024-07-17",23.94,24.08,23.62,23.65,10715922.0],["2024-07-18",23.65,23.78,23.2,23.75,10917851.0],["2024-07-19",23.75,24.16,23.33,23.98,13946929.0],["2024-07-22",23.98,24.34,23.76,24.12,12161799.0],["2024-07-23",24.12,24.1200008392334,23.26,23.28,11495079.0],["2024-07-24",23.28,23.37,22.77,22.8,12231147.0],["2024-07-25",22.8,23.06,22.56,22.81,7133810.0],["2024-07-26",22.81,23.18,22.809999465942383,23.05,6426501.0],["2024-07-29",23.05,23.18,22.81,23.12,5794965.0],["2024-07-30",23.12,23.1200008392334,22.74,22.98,5678400.0],["2024-07-31",22.98,23.71,22.979999542236328,23.7,14656057.0],["2024-08-01",23.7,23.98,23.45,23.55,9335897.0],["2024-08-02",23.55,23.7,23.22,23.35,7772400.0],["2024-08-05",23.35,23.79,22.94,23.01,12163048.0],["2024-08-06",23.01,23.44,23.010000228881836,23.29,8829424.0],["2024-08-07",23.29,23.36,23.08,23.09,6990643.0],["2024-08-08",23.09,23.18,22.71,22.92,7888300.0],["2024-08-09",22.92,23.24,22.72,22.75,7252469.0],["2024-08-12",22.75,22.75,22.3,22.34,7495174.0],["2024-08-13",22.34,22.67,22.31,22.59,6546617.0],["2024-08-14",22.59,22.59000015258789,22.31,22.32,4641224.0],["2024-08-15",22.32,22.68,22.14,22.48,6827859.0],["2024-08-16",22.48,22.72,22.29,22.31,6041900.0],["2024-08-19",22.31,22.67,22.26,22.42,5687300.0],["2024-08-20",22.42,22.55,22.0,22.1,6964695.0],["2024-08-21",22.1,22.18,21.83,21.91,5727395.0],["2024-08-22",21.91,21.93,21.29,21.29,8237327.0],["2024-08-23",21.29,21.41,21.12,21.34,5843503.0],["2024-08-26",21.34,22.03,21.34000015258789,21.95,10679700.0],["2024-08-27",21.95,21.950000762939453,21.29,21.36,7305422.0],["2024-08-28",21.36,22.0,21.15,21.69,8960514.0],["2024-08-29",21.69,22.18,21.38,22.04,10167187.0],["2024-08-30",22.04,22.48,21.96,22.2,12889309.0],["2024-09-02",22.2,22.25,21.87,21.88,7563448.0],["2024-09-03",21.88,22.35,21.79,22.16,7560882.0],["2024-09-04",22.16,22.39,22.0,22.09,6443227.0],["2024-09-05",22.09,22.56,22.09000015258789,22.21,5984471.0],["2024-09-06",22.21,22.26,21.9,21.92,5499300.0],["2024-09-09",21.92,22.4,21.79,22.1,7972849.0],["2024-09-10",22.1,23.06,22.0,22.54,21246992.0],["2024-09-11",22.54,22.97,22.32,22.74,14013195.0],["2024-09-12",22.74,22.9,22.48,22.54,8054036.0],["2024-09-13",22.54,22.68,21.90999984741211,21.91,8589550.0],["2024-09-18",21.91,22.17,21.75,22.08,5459383.0],["2024-09-19",22.08,22.63,21.85,22.57,11169260.0],["2024-09-20",22.57,22.58,22.35,22.58,6190160.0],["2024-09-23",22.58,22.74,22.29,22.35,6474017.0],["2024-09-24",22.35,23.1,22.35,23.03,17604516.0],["2024-09-25",23.03,23.64,23.0,23.02,21146536.0],["2024-09-26",23.02,23.940000534057617,22.85,23.94,20496736.0],["2024-09-27",23.94,25.98,23.940000534057617,25.74,40156404.0],["2024-09-30",25.74,28.31,25.739999771118164,28.31,56883321.0],["2024-10-08",28.31,31.14,28.309999465942383,29.65,79088585.0],["2024-10-09",29.65,29.649999618530273,26.69,26.7,52515947.0],["2024-10-10",26.7,28.43,26.24,27.43,40135682.0],["2024-10-11",27.43,27.43000030517578,25.63,25.95,26615404.0],["2024-10-14",25.95,26.38,25.5,26.19,21326780.0],["2024-10-15",26.19,26.36,25.56,25.59,18435894.0],["2024-10-16",25.59,25.85,25.1,25.33,17161324.0],["2024-10-17",25.33,25.77,25.04,25.08,14766271.0],["2024-10-18",25.08,26.4,24.95,25.88,27408523.0],["2024-10-21",25.88,27.35,25.85,27.13,43313255.0],["2024-10-22",27.13,28.65,27.1299991607666,27.79,48071251.0],["2024-10-23",27.79,28.57,27.37,28.01,40884846.0],["2024-10-24",28.01,28.68,27.5,27.63,21103290.0],["2024-10-25",27.63,30.39,27.45,29.63,106655541.0],["2024-10-28",29.63,31.08,29.0,30.21,81865756.0],["2024-10-29",30.21,30.8,29.03,29.83,58860715.0],["2024-10-30",29.83,30.2,28.95,29.27,43176751.0],["2024-10-31",29.27,31.0,28.76,30.33,73647536.0],["2024-11-01",30.33,33.36000061035156,30.329999923706055,33.36,42113612.0],["2024-11-04",33.36,36.6,32.01,33.97,172023173.0],["2024-11-05",33.97,37.3,32.48,36.14,144862415.0],["2024-11-06",36.14,38.88,34.44,37.03,151065150.0],["2024-11-07",37.03,37.94,35.49,36.03,102131534.0],["2024-11-08",36.03,36.32,34.51,34.52,85651787.0],["2024-11-11",34.52,35.25,33.9,34.94,53360409.0],["2024-11-12",34.94,35.8,34.31,35.0,59023772.0],["2024-11-13",35.0,37.8,35.0,35.81,84363617.0],["2024-11-14",35.81,35.810001373291016,33.06,33.2,72642617.0],["2024-11-15",33.2,33.27,31.64,31.68,47780516.0],["2024-11-18",31.68,32.06,30.25,30.46,38128071.0],["2024-11-19",30.46,31.35,30.0,31.15,34412407.0],["2024-11-20",31.15,32.13,30.85,31.75,37410552.0],["2024-11-21",31.75,32.67,31.37,31.77,30887241.0],["2024-11-22",31.77,33.98,30.75,31.96,69017873.0],["2024-11-25",31.96,31.959999084472656,30.78,31.06,40111316.0],["2024-11-26",31.06,32.29,30.5,30.52,28265217.0],["2024-11-27",30.52,31.04,29.47,30.98,32910489.0],["2024-11-28",30.98,31.15,30.399999618530273,30.4,20680700.0],["2024-11-29",30.4,31.16,30.05,30.9,25226509.0],["2024-12-02",30.9,31.53,30.78,31.4,30292754.0],["2024-12-03",31.4,32.47,31.399999618530273,31.91,43605626.0],["2024-12-04",31.91,32.79,31.75,32.26,45555509.0],["2024-12-05",32.26,32.2599983215332,31.31,31.37,29030501.0],["2024-12-06",31.37,31.68,30.9,31.41,23618060.0],["2024-12-09",31.41,31.53,30.7,30.85,18182769.0],["2024-12-10",30.85,31.99,30.850000381469727,31.04,27616466.0],["2024-12-11",31.04,31.17,30.8,30.97,16643212.0],["2024-12-12",30.97,31.02,30.31,30.85,19739099.0],["2024-12-13",30.85,30.850000381469727,30.08,30.09,24581611.0],["2024-12-16",30.09,30.09000015258789,29.4,29.48,18640601.0],["2024-12-17",29.48,29.77,29.18,29.3,13681656.0],["2024-12-18",29.3,29.59,29.17,29.28,12309218.0],["2024-12-19",29.28,29.46,28.76,29.35,14065106.0],["2024-12-20",29.35,29.68,29.22,29.39,12387300.0],["2024-12-23",29.39,29.5,28.7,28.85,13667426.0],["2024-12-24",28.85,29.14,28.69,29.09,10059472.0],["2024-12-25",29.09,29.11,28.3,28.42,12769043.0],["2024-12-26",28.42,29.07,28.41,28.76,11048300.0],["2024-12-27",28.76,29.2,28.65,28.87,11343310.0],["2024-12-30",28.87,29.03,28.68,28.94,8910300.0],["2024-12-31",28.94,29.04,27.95,28.05,13998630.0],["2025-01-02",28.05,28.14,26.9,27.19,18772019.0],["2025-01-03",27.19,28.18,27.01,27.03,22306606.0],["2025-01-06",27.03,28.54,26.92,27.95,32095004.0],["2025-01-07",27.95,29.25,27.55,28.53,30305557.0],["2025-01-08",28.53,28.530000686645508,27.13,27.81,23186581.0],["2025-01-09",27.81,28.29,27.77,28.05,20300643.0],["2025-01-10",28.05,28.98,27.81,28.25,28001645.0],["2025-01-13",28.25,28.96,27.71,28.72,27310498.0],["2025-01-14",28.72,29.68,28.21,29.63,39519860.0],["2025-01-15",29.63,29.73,28.85,29.23,24007780.0],["2025-01-16",29.23,29.3,28.8,29.08,20113673.0],["2025-01-17",29.08,29.8,28.75,29.41,23301101.0],["2025-01-20",29.41,29.40999984741211,28.52,28.59,23459788.0],["2025-01-21",28.59,28.7,27.66,28.2,19268506.0],["2025-01-22",28.2,28.45,28.03,28.06,11293291.0],["2025-01-23",28.06,29.18,28.059999465942383,28.2,22317966.0],["2025-01-24",28.2,28.38,27.96,28.25,12685612.0],["2025-01-27",28.25,28.35,27.53,27.59,13705306.0],["2025-02-05",27.59,28.93,27.59000015258789,28.57,27382477.0],["2025-02-06",28.57,30.55,28.21,30.32,54319940.0],["2025-02-07",30.32,30.44,29.63,30.02,34572712.0],["2025-02-10",30.02,30.3,29.72,30.12,20512739.0],["2025-02-11",30.12,30.53,29.9,30.23,27847661.0],["2025-02-12",30.23,30.229999542236328,29.68,29.99,19052401.0],["2025-02-13",29.99,30.05,29.32,29.35,19627599.0],["2025-02-14",29.35,29.67,29.18,29.4,13694101.0],["2025-02-17",29.4,29.66,29.09,29.35,15593862.0],["2025-02-18",29.35,29.43,28.6,28.7,17750480.0],["2025-02-19",28.7,29.700000762939453,28.59,29.7,27614280.0],["2025-02-20",29.7,31.65,29.700000762939453,30.71,64823016.0],["2025-02-21",30.71,30.709999084472656,30.02,30.2,26093814.0],["2025-02-24",30.2,30.66,29.93,30.23,22228512.0],["2025-02-25",30.23,30.52,29.69,29.76,21094900.0],["2025-02-26",29.76,29.99,29.53,29.72,17237863.0],["2025-02-27",29.72,30.06,29.01,29.59,24800300.0],["2025-02-28",29.59,30.08,29.17,29.3,24984807.0],["2025-03-03",29.3,30.59,29.299999237060547,29.78,31577752.0],["2025-03-04",29.78,30.55,29.66,30.07,23946772.0],["2025-03-05",30.07,30.1,29.11,29.61,25471611.0],["2025-03-06",29.61,29.86,29.47,29.84,21063471.0],["2025-03-07",29.84,31.62,29.56,30.65,55486885.0],["2025-03-10",30.65,30.8,29.98,30.38,30400729.0],["2025-03-11",30.38,33.42,29.85,33.42,103641737.0],["2025-03-12",33.42,33.41999816894531,32.35,32.45,66074240.0],["2025-03-13",32.45,32.66,31.8,32.51,48781382.0],["2025-03-14",32.51,33.18,32.33,32.62,55690386.0],["2025-03-17",32.62,32.619998931884766,31.65,31.98,33189276.0],["2025-03-18",31.98,32.95,31.7,32.42,36366640.0],["2025-03-19",32.42,33.38,31.81,32.99,41468904.0],["2025-03-20",32.99,33.3,32.36,32.54,27463584.0],["2025-03-21",32.54,32.540000915527344,31.05,31.26,30048623.0],["2025-03-24",31.26,31.5,30.69,31.24,22194950.0],["2025-03-25",31.24,31.59,30.9,31.4,19756351.0],["2025-03-26",31.4,32.6,31.16,31.98,31546198.0],["2025-03-27",31.98,32.33,31.51,31.85,18676451.0],["2025-03-28",31.85,33.52,30.8,33.28,51161781.0],["2025-03-31",33.28,33.279998779296875,31.67,31.67,34866028.0],["2025-04-01",31.67,32.13,31.05,31.86,22422715.0],["2025-04-02",31.86,32.71,31.61,32.38,25595711.0],["2025-04-03",32.38,33.4,32.3,32.62,41608775.0],["2025-04-07",32.62,35.8,31.5,32.98,96015222.0],["2025-04-08",32.98,35.0,31.26,34.66,99124976.0],["2025-04-09",34.66,35.96,33.84,35.03,99122755.0],["2025-04-10",35.03,35.7,33.97,34.63,84978562.0],["2025-04-11",34.63,35.35,33.81,34.2,61762740.0],["2025-04-14",34.2,34.57,33.4,33.93,38975831.0],["2025-04-15",33.93,34.05,32.96,33.19,33395384.0],["2025-04-16",33.19,33.55,32.91,33.11,25448926.0],["2025-04-17",33.11,33.34,32.62,32.7,24473580.0],["2025-04-18",32.7,32.70000076293945,31.39,31.78,36074042.0],["2025-04-21",31.78,32.05,31.5,31.79,21668879.0],["2025-04-22",31.79,31.8,31.18,31.21,22188406.0],["2025-04-23",31.21,31.96,31.15,31.58,24638103.0],["2025-04-24",31.58,31.76,30.58,30.79,25201300.0],["2025-04-25",30.79,31.1,30.54,30.82,15151621.0],["2025-04-28",30.82,31.82,30.81999969482422,31.63,26733155.0],["2025-04-29",31.63,31.68,31.05,31.31,15485798.0],["2025-04-30",31.31,31.55,31.12,31.22,14812621.0],["2025-05-06",31.22,33.88,31.219999313354492,33.28,58756507.0],["2025-05-07",33.28,33.28,32.6,32.79,33032321.0],["2025-05-08",32.79,32.94,32.56,32.85,19731162.0],["2025-05-09",32.85,33.22,32.52,32.71,23931294.0],["2025-05-12",32.71,33.36,32.15,33.05,30753378.0],["2025-05-13",33.05,33.35,32.37,32.44,24360222.0],["2025-05-14",32.44,34.34,32.439998626708984,33.32,57390439.0],["2025-05-15",33.32,35.16,33.31999969482422,34.39,77825293.0],["2025-05-16",34.39,34.72,33.63,33.9,39575397.0],["2025-05-19",33.9,34.56,33.05,33.29,28849900.0],["2025-05-20",33.29,34.65,32.85,34.21,48284473.0],["2025-05-21",34.21,34.209999084472656,33.0,33.21,34641990.0],["2025-05-22",33.21,33.209999084472656,32.29,32.33,25015504.0],["2025-05-23",32.33,33.38,32.33000183105469,33.0,35660996.0],["2025-05-26",33.0,34.15,32.64,33.6,29082149.0],["2025-05-27",33.6,33.599998474121094,32.9,33.23,15314962.0],["2025-05-28",33.23,33.27,32.84,32.94,12806476.0],["2025-05-29",32.94,33.98,32.92,33.71,27768878.0],["2025-05-30",33.71,33.98,33.45,33.88,20659847.0],["2025-06-03",33.88,35.0,33.58,34.57,48177130.0],["2025-06-04",34.57,36.26,34.35,35.74,71380623.0],["2025-06-05",35.74,36.4,34.99,35.31,62525905.0],["2025-06-06",35.31,35.9,34.88,35.11,32756193.0],["2025-06-09",35.11,37.99,35.08,36.85,93626041.0],["2025-06-10",36.85,38.0,35.9,36.48,84835849.0],["2025-06-11",36.48,38.52,36.06,37.36,94470129.0],["2025-06-12",37.36,37.36000061035156,36.51,36.76,55390465.0],["2025-06-13",36.76,36.7599983215332,35.34,35.89,54351998.0],["2025-06-16",35.89,37.5,35.53,36.99,66691233.0],["2025-06-17",36.99,37.38,36.25,36.3,41113313.0],["2025-06-18",36.3,36.29999923706055,35.04,35.45,39661720.0],["2025-06-19",35.45,35.45000076293945,34.3,34.48,35155367.0],["2025-06-20",34.48,34.8,34.09,34.14,26336415.0],["2025-06-23",34.14,34.4,33.9,34.25,24940991.0],["2025-06-24",34.25,34.75,34.03,34.5,29607720.0],["2025-06-25",34.5,34.97,34.16,34.74,31409768.0],["2025-06-26",34.74,34.7400016784668,34.01,34.42,29916088.0],["2025-06-27",34.42,35.69,34.4,35.17,45024714.0],["2025-06-30",35.17,36.23,34.9,36.12,47553440.0],["2025-07-01",36.12,36.5,35.73,36.0,27978684.0],["2025-07-02",36.0,36.03,35.48,35.51,22661952.0],["2025-07-03",35.51,35.78,35.2,35.63,19280146.0],["2025-07-04",35.63,35.630001068115234,34.68,35.02,26501666.0],["2025-07-07",35.02,35.2,34.73,35.06,15989945.0],["2025-07-08",35.06,35.78,35.06,35.64,30099381.0],["2025-07-09",35.64,35.63999938964844,34.88,34.96,22955065.0],["2025-07-10",34.96,37.65,34.959999084472656,37.03,92178111.0],["2025-07-11",37.03,40.73,37.029998779296875,40.73,144333256.0],["2025-07-14",40.73,42.01,39.01,39.09,128856461.0],["2025-07-15",39.09,39.55,37.63,37.77,78208118.0],["2025-07-16",37.77,38.67,37.68,37.84,48904960.0],["2025-07-17",37.84,38.44,37.4,37.98,45946338.0],["2025-07-18",37.98,41.57,37.77,40.1,115701819.0],["2025-07-21",40.1,42.0,39.48,41.04,105367597.0],["2025-07-22",41.04,41.26,40.01,40.47,77209937.0],["2025-07-23",40.47,41.44,39.38,40.13,65219555.0],["2025-07-24",40.13,44.0,39.74,42.59,134442915.0],["2025-07-25",42.59,46.44,41.85,45.59,132657977.0],["2025-07-28",45.59,46.5,44.62,45.89,117979014.0],["2025-07-29",45.89,46.22,44.68,45.12,73919096.0],["2025-07-30",45.12,45.6,42.77,43.5,81829494.0],["2025-07-31",43.5,43.5,42.1,42.36,51839042.0],["2025-08-01",42.36,42.36000061035156,40.8,41.04,44634780.0],["2025-08-04",41.04,41.33,40.76,41.18,40359976.0],["2025-08-05",41.18,41.58,40.85,41.23,31364525.0],["2025-08-06",41.23,41.45,40.87,41.22,32832459.0],["2025-08-07",41.22,43.33,40.06,42.83,99685106.0],["2025-08-08",42.83,43.19,41.65,42.2,60355914.0],["2025-08-11",42.2,44.2,41.36,42.91,65993503.0],["2025-08-12",42.91,42.90999984741211,41.1,41.15,56450296.0],["2025-08-13",41.15,41.77,40.99,41.36,37060058.0],["2025-08-14",41.36,42.29,40.91,41.34,49346647.0],["2025-08-15",41.34,42.2,40.9,41.92,46805335.0],["2025-08-18",41.92,45.54,41.7,44.94,100609438.0],["2025-08-19",44.94,47.25,44.45,46.18,119048178.0],["2025-08-20",46.18,47.08,44.98,45.74,84009762.0],["2025-08-21",45.74,49.25,45.18,47.36,98526845.0],["2025-08-22",47.36,48.73,46.57,47.48,93475046.0],["2025-08-25",47.48,51.5,47.47999954223633,50.42,116630258.0],["2025-08-26",50.42,50.41999816894531,46.93,46.96,94753503.0],["2025-08-27",46.96,49.85,46.959999084472656,48.2,104118287.0],["2025-08-28",48.2,53.02000045776367,47.4,53.02,165254750.0],["2025-08-29",53.02,58.32,53.02000045776367,58.32,90681102.0],["2025-09-01",58.32,60.45,56.13,59.12,174156948.0],["2025-09-02",59.12,63.08,57.0,61.56,165313077.0],["2025-09-03",61.56,61.560001373291016,56.2,57.17,132541955.0],["2025-09-04",57.17,57.16999816894531,51.45,51.84,129455049.0],["2025-09-05",51.84,53.33,51.0,53.05,79708280.0],["2025-09-08",53.05,53.41,51.71,52.6,58991197.0],["2025-09-09",52.6,53.17,51.28,51.78,65613633.0],["2025-09-10",51.78,53.98,51.41,52.56,68746677.0],["2025-09-11",52.56,56.13,52.1,55.1,102915602.0],["2025-09-12",55.1,56.68,54.32,56.47,102348250.0],["2025-09-15",56.47,57.67,54.51,56.54,81586972.0],["2025-09-16",56.54,56.540000915527344,52.8,54.45,86251312.0],["2025-09-17",54.45,55.36,53.53,55.23,54551765.0],["2025-09-18",55.23,55.22999954223633,51.6,52.21,75422929.0],["2025-09-19",52.21,52.63,51.05,51.28,42871690.0],["2025-09-22",51.28,51.98,50.19,51.29,39853549.0],["2025-09-23",51.29,51.5,47.94,49.1,56574715.0],["2025-09-24",49.1,50.19,48.81,50.0,37261432.0],["2025-09-25",50.0,51.11,49.86,50.65,41953035.0],["2025-09-26",50.65,51.85,49.64,49.73,35560014.0],["2025-09-29",49.73,50.12,49.16,49.78,30064347.0],["2025-09-30",49.78,52.09,49.779998779296875,51.75,56882803.0],["2025-10-09",51.75,56.93,51.75,56.91,104485772.0],["2025-10-10",56.91,57.76,54.41,54.67,85946290.0],["2025-10-13",54.67,60.14,54.66999816894531,60.14,116924284.0],["2025-10-14",60.14,66.0,60.13999938964844,61.39,129561128.0],["2025-10-15",61.39,62.2,57.11,59.45,100659646.0],["2025-10-16",59.45,59.45000076293945,56.51,57.13,66347277.0],["2025-10-17",57.13,58.84,56.11,56.2,56450009.0],["2025-10-20",56.2,56.41,54.38,55.08,50792071.0],["2025-10-21",55.08,56.06,54.09,55.86,46852872.0],["2025-10-22",55.86,55.86000061035156,53.4,54.66,39247665.0],["2025-10-23",54.66,54.86,52.56,53.54,32514500.0],["2025-10-24",53.54,55.14,53.52,54.76,39691544.0],["2025-10-27",54.76,56.8,54.7599983215332,55.92,56267862.0],["2025-10-28",55.92,55.93,53.61,53.78,44517612.0],["2025-10-29",53.78,55.0,53.39,54.93,35907501.0],["2025-10-30",54.93,58.18,53.36,55.52,81654403.0],["2025-10-31",55.52,55.52000045776367,52.7,52.7,52176553.0],["2025-11-03",52.7,52.70000076293945,49.27,49.94,52811534.0],["2025-11-04",49.94,50.44,49.11,49.4,27099492.0],["2025-11-05",49.4,49.400001525878906,47.6,48.57,37429214.0],["2025-11-06",48.57,49.36,48.37,48.77,29841410.0],["2025-11-07",48.77,49.96,48.02,49.11,32723704.0],["2025-11-10",49.11,49.98,48.5,48.77,23889581.0],["2025-11-11",48.77,48.95,47.67,47.78,24773708.0],["2025-11-12",47.78,47.779998779296875,45.88,46.56,31302081.0],["2025-11-13",46.56,48.0,46.09,47.4,34773262.0],["2025-11-14",47.4,48.0,46.72,47.14,25359892.0],["2025-11-17",47.14,48.33,47.13999938964844,48.04,28132649.0],["2025-11-18",48.04,48.17,46.6,46.89,22924609.0],["2025-11-19",46.89,48.78,46.79,48.26,36963044.0],["2025-11-20",48.26,50.15,47.75,49.05,51281521.0],["2025-11-21",49.05,49.04999923706055,46.29,46.54,35661878.0],["2025-11-24",46.54,47.45,45.4,47.08,31973655.0],["2025-11-25",47.08,47.88,46.5,47.13,26741393.0],["2025-11-26",47.13,47.130001068115234,46.2,46.38,21704868.0],["2025-11-27",46.38,47.13,46.0,46.02,22072519.0],["2025-11-28",46.02,46.93,45.65,46.81,24850367.0],["2025-12-01",46.81,48.37,46.810001373291016,48.25,39118564.0],["2025-12-02",48.25,48.25,46.41,46.69,29112803.0],["2025-12-03",46.69,47.88,46.689998626708984,46.97,26562149.0],["2025-12-04",46.97,46.970001220703125,45.7,45.89,26054358.0],["2025-12-05",45.89,47.3,45.71,46.86,28819663.0],["2025-12-08",46.86,47.42,46.54,47.14,22632544.0],["2025-12-09",47.14,47.38,46.35,46.8,19513285.0],["2025-12-10",46.8,46.8,45.88,46.69,20461304.0],["2025-12-11",46.69,46.8,45.68,45.72,19833700.0],["2025-12-12",45.72,45.92,45.28,45.75,19209629.0],["2025-12-15",45.75,45.75,44.8,44.85,19981784.0],["2025-12-16",44.85,44.849998474121094,42.6,43.12,29477553.0],["2025-12-17",43.12,44.19,42.72,44.01,23710200.0],["2025-12-18",44.01,45.0,43.59,43.84,19188555.0],["2025-12-19",43.84,45.36,43.84000015258789,45.15,30823362.0],["2025-12-22",45.15,45.98,44.97,45.75,21898604.0],["2025-12-23",45.75,45.88,45.3,45.5,17407511.0],["2025-12-24",45.5,45.85,45.22,45.64,14079383.0],["2025-12-25",45.64,46.65,45.2,46.48,26702683.0],["2025-12-26",46.48,47.35,46.44,47.09,28814825.0],["2025-12-29",47.09,47.97,46.39,46.53,24905516.0],["2025-12-30",46.53,46.87,45.51,46.28,19691789.0],["2025-12-31",46.28,46.69,45.9,46.44,17085323.0],["2026-01-05",46.44,47.98,46.439998626708984,47.79,33296628.0],["2026-01-06",47.79,49.49,47.790000915527344,48.91,39305371.0],["2026-01-07",48.91,52.75,48.90999984741211,51.43,92996216.0],["2026-01-08",51.43,51.43000030517578,49.57,50.06,50481669.0],["2026-01-09",50.06,52.66,49.61,52.04,59570342.0],["2026-01-12",52.04,54.98,51.73,54.1,70911383.0],["2026-01-13",54.1,54.35,52.41,52.76,51423073.0],["2026-01-14",52.76,55.17,51.65,52.27,54568807.0],["2026-01-15",52.27,54.36,52.22,53.2,39871449.0],["2026-01-16",53.2,54.59,52.7,53.09,40082890.0],["2026-01-19",53.09,54.9,52.51,53.77,48047109.0],["2026-01-20",53.77,54.74,52.35,54.05,46782623.0],["2026-01-21",54.05,55.15,53.34,54.55,43182695.0],["2026-01-22",54.55,56.2,53.96,55.46,56185570.0],["2026-01-23",55.46,56.5,54.25,55.49,52694491.0],["2026-01-26",55.49,58.12,55.4900016784668,57.74,71857087.0],["2026-01-27",57.74,58.16,54.2,55.45,66480631.0],["2026-01-28",55.45,56.78,53.1,56.55,73292459.0],["2026-01-29",56.55,61.82,55.38,58.61,113936261.0],["2026-01-30",58.61,58.61000061035156,52.81,54.22,78123720.0],["2026-02-02",54.22,54.220001220703125,51.0,51.02,49320243.0],["2026-02-03",51.02,54.16,50.93,53.96,45401716.0],["2026-02-04",53.96,55.0,52.82,53.55,29535291.0],["2026-02-05",53.55,53.54999923706055,50.3,51.01,29177821.0],["2026-02-06",51.01,52.47,49.37,51.7,28295631.0],["2026-02-09",51.7,56.0,51.70000076293945,55.18,52536043.0],["2026-02-10",55.18,56.2,54.39,55.62,37999010.0],["2026-02-11",55.62,58.61,55.19,56.6,49662243.0],["2026-02-12",56.6,59.1,56.2,58.36,52569318.0],["2026-02-13",58.36,58.36000061035156,55.8,55.82,33736974.0],["2026-02-24",55.82,58.5,55.81999969482422,57.8,43379385.0],["2026-02-25",57.8,63.58,57.79999923706055,62.71,101552606.0],["2026-02-26",62.71,62.9,60.2,60.33,55653176.0],["2026-02-27",60.33,65.2,60.15,64.98,76946727.0],["2026-03-02",64.98,65.94,60.88,63.51,96562340.0],["2026-03-03",63.51,63.5099983215332,57.41,57.46,74653603.0],["2026-03-04",57.46,61.11,56.01,59.2,56198102.0],["2026-03-05",59.2,60.14,57.6,58.38,39394777.0],["2026-03-06",58.38,59.12,56.69,57.5,36152657.0],["2026-03-09",57.5,57.89,54.73,57.34,36119527.0],["2026-03-10",57.34,58.26,56.78,57.45,30550639.0],["2026-03-11",57.45,57.45000076293945,54.8,54.9,46305844.0],["2026-03-12",54.9,55.38,53.09,54.22,40242422.0],["2026-03-13",54.22,54.63,52.88,53.02,25799888.0],["2026-03-16",53.02,53.44,51.0,51.73,27836243.0],["2026-03-17",51.73,52.26,50.35,50.39,23955875.0],["2026-03-18",50.39,50.75,49.4,50.37,24033648.0],["2026-03-19",50.37,50.369998931884766,47.66,47.87,32726441.0],["2026-03-20",47.87,48.28,46.49,46.52,28225075.0],["2026-03-23",46.52,47.55,44.98,46.05,38860818.0],["2026-03-24",46.05,47.0,45.0,46.51,32191348.0],["2026-03-25",46.51,48.16,46.5099983215332,47.9,39425086.0],["2026-03-26",47.9,47.900001525878906,46.21,46.39,22378163.0],["2026-03-27",46.39,48.8,45.58,48.3,41598864.0],["2026-03-30",48.3,48.56,47.1,47.96,25079071.0],["2026-03-31",47.96,48.71,47.59,47.99,24292490.0],["2026-04-01",47.99,48.86,47.71,48.28,23931094.0],["2026-04-02",48.28,48.279998779296875,46.85,47.25,20117687.0],["2026-04-03",47.25,47.72,46.91,47.0,15503945.0],["2026-04-07",47.0,49.05,46.71,48.79,35840256.0],["2026-04-08",48.79,50.85,48.790000915527344,50.84,39822271.0],["2026-04-09",50.84,52.75,50.18,51.71,38881014.0],["2026-04-10",51.71,52.86,51.63,52.01,31407720.0],["2026-04-13",52.01,53.3,52.0099983215332,52.2,33150209.0],["2026-04-14",52.2,52.8,50.4,51.04,31621999.0],["2026-04-15",51.04,52.24,50.32,50.64,24859916.0],["2026-04-16",50.64,51.98,50.33,51.69,25010659.0],["2026-04-17",51.69,52.75,51.26,52.11,22700853.0],["2026-04-20",52.11,54.45,51.79,54.35,42702862.0],["2026-04-21",54.35,56.8,53.61,55.27,42502757.0],["2026-04-22",55.27,55.47,53.98,55.18,29324001.0],["2026-04-23",55.18,55.18000030517578,51.0,51.11,55627509.0],["2026-04-24",51.11,51.41,50.09,51.16,29170272.0],["2026-04-27",51.16,51.15999984741211,50.0,50.09,21889064.0],["2026-04-28",50.09,51.14,48.8,49.12,21938671.0],["2026-04-29",49.12,54.03,49.119998931884766,54.03,59688622.0],["2026-04-30",54.03,55.2,53.5,54.44,57112921.0],["2026-05-06",54.44,55.79,53.4,55.61,53319905.0],["2026-05-07",55.61,55.99,54.87,55.59,34646567.0],["2026-05-08",55.59,55.59000015258789,54.28,55.25,32186402.0],["2026-05-11",55.25,58.63,55.25,58.15,63402403.0],["2026-05-12",58.15,58.150001525878906,55.25,55.8,45121084.0],["2026-05-13",55.8,57.22,55.51,56.87,36384820.0],["2026-05-14",56.87,57.0,54.04,54.25,35430257.0],["2026-05-15",54.25,59.0,54.01,55.88,63453145.0],["2026-05-18",55.88,55.880001068115234,53.0,53.38,41060221.0],["2026-05-19",53.38,53.380001068115234,50.68,51.61,33354602.0],["2026-05-20",51.61,53.3,50.06,52.39,40313953.0],["2026-05-21",52.39,53.75,50.99,51.16,33155914.0],["2026-05-22",51.16,51.99,50.7,51.51,21355129.0],["2026-05-25",51.51,53.0,50.6,51.42,26389010.0],["2026-05-26",51.42,51.41999816894531,49.67,51.23,28262220.0],["2026-05-27",51.23,51.65,49.04,49.33,26277998.0],["2026-05-28",49.33,51.99,48.9,51.78,36221235.0],["2026-05-29",51.78,52.26,48.79999923706055,48.8,35320054.0],["2026-06-01",48.8,49.58,48.13,48.85,19809915.0],["2026-06-02",48.85,50.5,47.43,49.93,29625434.0],["2026-06-03",49.93,53.37,49.2,52.97,59156507.0],["2026-06-04",52.97,55.0,51.63,53.64,50732621.0],["2026-06-05",53.64,56.0,52.51,54.32,48764658.0],["2026-06-08",54.32,54.94,51.332,51.7018,48319090.0],["2026-06-09",51.7018,55.9495,51.70180130004883,55.4897,66180677.0],["2026-06-10",55.4897,56.6491,53.6707,54.0505,42315183.0],["2026-06-11",54.0505,54.93,53.0711,53.7607,33738811.0],["2026-06-12",53.7607,59.1377,53.76068115234375,56.0095,87658026.0],["2026-06-15",56.0095,58.8379,54.97,58.3682,82651619.0],["2026-06-16",58.3682,62.9257,56.7091,60.9368,102191833.0],["2026-06-17",60.9368,61.6464,57.8984,59.0578,71426239.0],["2026-06-18",59.0578,63.3654,58.4881,61.8663,78091630.0],["2026-06-22",61.8663,66.8435,61.4665,66.2639,100107675.0],["2026-06-23",66.2639,66.26386260986328,59.637474060058594,59.6375,78493587.0],["2026-06-24",59.6375,59.8474,56.769,58.2482,68664557.0],["2026-06-25",58.2482,58.9778,56.2993,57.6086,52473716.0],["2026-06-26",57.6086,57.9284,54.6702,54.8501,50579564.0],["2026-06-29",54.8501,55.7696,52.8612,54.2904,40363926.0],["2026-06-30",54.2904,55.5697,52.9811,55.4598,36914512.0],["2026-07-01",55.4598,56.1694,53.171,53.5008,43938854.0],["2026-07-02",53.5008,55.3998,51.6818,53.171,47596320.0],["2026-07-03",53.171,56.32,52.7,54.45,56243047.0],["2026-07-06",54.45,55.25,51.0,51.14,51166899.0],["2026-07-07",51.14,52.0,50.42,50.74,27700964.0],["2026-07-08",50.74,50.7400016784668,48.65999984741211,48.66,33580173.0],["2026-07-09",48.66,49.15,45.51,48.29,47641167.0],["2026-07-10",48.29,49.31,47.33,47.82,31811499.0],["2026-07-13",47.82,47.81999969482422,44.95,44.98,30999646.0],["2026-07-14",44.98,47.4,44.66,47.38,35615682.0],["2026-07-15",47.38,47.75,45.8,46.22,24955429.0],["2026-07-16",46.22,46.27,44.92,45.54,17207329.0],["2026-07-17",45.54,46.2,44.7,45.65,27350936.0],["2026-07-20",45.65,47.75,45.3,47.17,34315281.0],["2026-07-21",47.17,49.93,47.0,49.88,43411023.0],["2026-07-22",49.88,49.880001068115234,48.4,49.36,33401718.0],["2026-07-23",49.36,50.29,48.65,49.78,26526427.0],["2026-07-24",49.78,49.779998779296875,47.57,47.6,21508774.0],["2026-07-27",47.6,48.09,47.32,48.06,15903395.0],["2026-07-28",48.06,48.060001373291016,46.66,46.78,16932359.0],["2026-07-29",46.78,48.38,46.0,48.03,22041702.0],["2026-07-30",48.03,48.38,46.83,47.4,17130910.0],["2026-07-31",47.4,48.96,47.400001525878906,47.82,21390110.0],["2026-08-03",47.82,49.25,47.1,48.78,21377663.0],["2026-08-04",48.78,49.39,48.58,49.16,19332684.0],["2026-08-05",49.16,51.99,49.15999984741211,51.6,40633931.0],["2026-08-06",51.6,53.27,51.07,51.99,40170339.0],["2026-08-07",51.99,57.19,51.5,57.19,60809242.0],["2026-08-10",57.19,58.58,55.8,58.36,90046600.0],["2026-08-11",58.36,58.36000061035156,55.78,55.84,52027421.0],["2026-08-12",55.84,57.32,55.25,56.58,39684973.0],["2026-08-13",56.58,56.8,55.40999984741211,55.41,28785446.0],["2026-08-14",55.41,60.95000076293945,55.40999984741211,60.95,90589210.0],["2026-08-17",60.95,62.89,59.89,62.79,71066634.0],["2026-08-18",62.79,63.2,61.48,62.49,36558453.0],["2026-08-19",62.49,62.4900016784668,59.33,59.54,41199960.0],["2026-08-20",59.54,60.88,57.55,57.95,36074245.0],["2026-08-21",57.95,57.95000076293945,55.1,56.33,39521305.0],["2026-08-24",56.33,59.5,56.33000183105469,58.22,44447909.0],["2026-08-25",58.22,59.85,57.13,57.83,32354000.0],["2026-08-26",57.83,58.62,54.66,56.03,40657002.0],["2026-08-27",56.03,60.88,55.7,60.81,51265774.0],["2026-08-28",60.81,61.71,59.94,60.18,26465343.0],["2026-08-31",60.18,62.5,58.17,62.06,36919171.0],["2026-09-01",62.06,62.060001373291016,59.5,59.81,24413457.0],["2026-09-02",59.81,59.810001373291016,56.96,58.35,26824124.0],["2026-09-03",58.35,59.0,57.17,57.37,17946400.0],["2026-09-04",57.37,58.28,55.85,56.21,21656806.0],["2026-09-07",56.21,56.63,55.38,55.82,21183745.0],["2026-09-08",55.82,55.86,54.55,54.96,26676194.0],["2026-09-09",54.96,55.52,54.05,54.36,22537397.0],["2026-09-10",54.36,54.36000061035156,53.1,53.36,17826507.0],["2026-09-11",53.36,53.36000061035156,51.33,51.93,21839947.0],["2026-09-14",51.93,52.8,50.89,52.21,19519148.0]]}