{"t":"000895.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",8.298,8.298,8.297988891601562,8.298,0.0],["2010-08-23",8.298,8.298,8.297988891601562,8.298,0.0],["2010-08-24",8.298,8.298,8.297988891601562,8.298,0.0],["2010-08-25",8.298,8.298,8.297988891601562,8.298,0.0],["2010-08-26",8.298,8.298,8.297988891601562,8.298,0.0],["2010-08-27",8.298,8.298,8.297988891601562,8.298,0.0],["2010-08-30",8.298,8.298,8.297988891601562,8.298,0.0],["2010-08-31",8.298,8.298,8.297988891601562,8.298,0.0],["2010-09-01",8.298,8.298,8.297988891601562,8.298,0.0],["2010-09-02",8.298,8.298,8.297988891601562,8.298,0.0],["2010-09-03",8.298,8.298,8.297988891601562,8.298,0.0],["2010-09-06",8.298,8.298,8.297988891601562,8.298,0.0],["2010-09-07",8.298,8.298,8.297988891601562,8.298,0.0],["2010-09-08",8.298,8.298,8.297988891601562,8.298,0.0],["2010-09-09",8.298,8.298,8.297988891601562,8.298,0.0],["2010-09-10",8.298,8.298,8.297988891601562,8.298,0.0],["2010-09-13",8.298,8.298,8.297988891601562,8.298,0.0],["2010-09-14",8.298,8.298,8.297988891601562,8.298,0.0],["2010-09-15",8.298,8.298,8.297988891601562,8.298,0.0],["2010-09-16",8.298,8.298,8.297988891601562,8.298,0.0],["2010-09-17",8.298,8.298,8.297988891601562,8.298,0.0],["2010-09-20",8.298,8.298,8.297988891601562,8.298,0.0],["2010-09-21",8.298,8.298,8.297988891601562,8.298,0.0],["2010-09-27",8.298,8.298,8.297988891601562,8.298,0.0],["2010-09-28",8.298,8.298,8.297988891601562,8.298,0.0],["2010-09-29",8.298,8.298,8.297988891601562,8.298,0.0],["2010-09-30",8.298,8.298,8.297988891601562,8.298,0.0],["2010-10-08",8.298,8.298,8.297988891601562,8.298,0.0],["2010-10-11",8.298,8.298,8.297988891601562,8.298,0.0],["2010-10-12",8.298,8.298,8.297988891601562,8.298,0.0],["2010-10-13",8.298,8.298,8.297988891601562,8.298,0.0],["2010-10-14",8.298,8.298,8.297988891601562,8.298,0.0],["2010-10-15",8.298,8.298,8.297988891601562,8.298,0.0],["2010-10-18",8.298,8.298,8.297988891601562,8.298,0.0],["2010-10-19",8.298,8.298,8.297988891601562,8.298,0.0],["2010-10-20",8.298,8.298,8.297988891601562,8.298,0.0],["2010-10-21",8.298,8.298,8.297988891601562,8.298,0.0],["2010-10-22",8.298,8.298,8.297988891601562,8.298,0.0],["2010-10-25",8.298,8.298,8.297988891601562,8.298,0.0],["2010-10-26",8.298,8.298,8.297988891601562,8.298,0.0],["2010-10-27",8.298,8.298,8.297988891601562,8.298,0.0],["2010-10-28",8.298,8.298,8.297988891601562,8.298,0.0],["2010-10-29",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-01",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-02",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-03",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-04",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-05",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-08",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-09",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-10",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-11",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-12",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-15",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-16",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-17",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-18",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-19",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-22",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-23",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-24",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-25",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-26",8.298,8.298,8.297988891601562,8.298,0.0],["2010-11-29",8.298,8.9473,8.297988891601562,8.9473,316677.0],["2010-11-30",8.9473,8.9473,8.947297096252441,8.9473,0.0],["2010-12-01",8.9473,9.841535568237305,8.947297096252441,9.8415,245679.0],["2010-12-02",9.8415,10.8262,9.841535568237305,10.8262,131052.0],["2010-12-03",10.8262,11.9095,10.826179504394531,11.9095,323019.0],["2010-12-06",11.9095,13.101223945617676,11.909454345703125,13.1012,127047.0],["2010-12-07",13.1012,14.411346435546875,13.101223945617676,14.4113,1435266.0],["2010-12-08",14.4113,15.853,14.411346435546875,15.5324,79638780.0],["2010-12-09",15.5324,15.532428741455078,14.8141,15.4519,21705789.0],["2010-12-10",15.4519,15.451881408691406,14.3012,14.3505,25097421.0],["2010-12-13",14.3505,14.8848,14.3505277633667,14.6629,26816667.0],["2010-12-14",14.6629,14.8733,14.4492,14.6053,9726843.0],["2010-12-15",14.6053,14.63,14.1385,14.4492,16161057.0],["2010-12-16",14.4492,14.6102,14.385,14.4311,9157950.0],["2010-12-17",14.4311,14.8683,14.431071281433105,14.8502,25339377.0],["2010-12-20",14.8502,14.9291,14.2108,14.3193,12691413.0],["2010-12-21",14.3193,14.4656,13.8722,14.1385,13024734.0],["2010-12-22",14.1385,14.5905,14.138473510742188,14.265,9897039.0],["2010-12-23",14.265,14.8535,14.1418,14.2766,11626926.0],["2010-12-24",14.2766,14.7352,14.276552200317383,14.5149,10098633.0],["2010-12-27",14.5149,14.51490592956543,14.5149,14.5149,0.0],["2010-12-28",14.5149,14.5971,13.8492,14.0053,26260932.0],["2010-12-29",14.0053,14.1171,13.642,13.956,14634117.0],["2010-12-30",13.956,14.1368,13.7883,13.9396,8276439.0],["2010-12-31",13.9396,14.5133,13.93957233428955,14.3012,6859941.0],["2011-01-04",14.3012,14.579,14.224,14.4492,14322375.0],["2011-01-05",14.4492,14.5067,13.6437,13.956,18489699.0],["2011-01-06",13.956,14.1697,13.8278,14.127,9363129.0],["2011-01-07",14.127,14.5149,14.0629,14.1549,7866960.0],["2011-01-10",14.1549,14.385,13.7949,13.813,9050598.0],["2011-01-11",13.813,14.1335,13.7752,13.9231,5821353.0],["2011-01-12",13.9231,14.104,13.7916,13.8245,4881492.0],["2011-01-13",13.8245,14.0316,13.7916,13.9034,3549663.0],["2011-01-14",13.9034,14.1467,13.8081,14.099,6170649.0],["2011-01-17",14.099,14.3998,13.8081,13.8903,14091774.0],["2011-01-18",13.8903,14.053,13.6897,13.9231,6254265.0],["2011-01-19",13.9231,14.1335,13.8327,14.053,5305524.0],["2011-01-20",14.053,14.1303,13.4514,13.5631,5317518.0],["2011-01-21",13.5631,13.9445,13.5286,13.596,5790624.0],["2011-01-24",13.596,13.6683,13.1308,13.1522,9345726.0],["2011-01-25",13.1522,13.4053,12.9944,13.1999,7094448.0],["2011-01-26",13.1999,13.4612,13.1177,13.1505,3409338.0],["2011-01-27",13.1505,13.5615,12.8234,13.3988,3647286.0],["2011-01-28",13.3988,13.7538,13.39875602722168,13.6075,2343687.0],["2011-01-31",13.6075,14.3423,13.4793,14.2848,3772692.0],["2011-02-01",14.2848,14.4146,14.145,14.3818,2190744.0],["2011-02-09",14.3818,14.5609,14.0234,14.2996,3094812.0],["2011-02-10",14.2996,14.3998,14.0711,14.2848,1882662.0],["2011-02-11",14.2848,14.3998,14.1023,14.2535,4726137.0],["2011-02-14",14.2535,14.4656,14.0892,14.1352,4233654.0],["2011-02-15",14.1352,14.482,14.0218,14.4557,4968339.0],["2011-02-16",14.4557,14.455730438232422,14.1516,14.2437,3040068.0],["2011-02-17",14.2437,14.4985,13.9724,14.1368,4756125.0],["2011-02-18",14.1368,14.2519,13.8903,14.1779,2209746.0],["2011-02-21",14.1779,14.3505,14.0546,14.0892,4097961.0],["2011-02-22",14.0892,14.4623,13.6437,13.8081,4896801.0],["2011-02-23",13.8081,14.0185,13.4629,13.5122,5209308.0],["2011-02-24",13.5122,13.5615,13.3199,13.4645,5426547.0],["2011-02-25",13.4645,14.1861,13.464506149291992,13.9856,3750057.0],["2011-02-28",13.9856,14.1286,13.624,13.9889,4028862.0],["2011-03-01",13.9889,13.988886833190918,13.7588,13.9396,2715783.0],["2011-03-02",13.9396,14.1993,13.693,14.0481,2258487.0],["2011-03-03",14.0481,14.2519,13.9314,14.1171,3474543.0],["2011-03-04",14.1171,14.219,13.7226,13.9149,4015989.0],["2011-03-07",13.9149,13.9807,13.5253,13.7292,8644083.0],["2011-03-08",13.7292,13.8064,13.4629,13.5418,4198272.0],["2011-03-09",13.5418,13.7752,13.4941,13.6108,2544480.0],["2011-03-10",13.6108,13.9001,13.4809,13.7029,5554194.0],["2011-03-11",13.7029,13.91,13.647,13.813,3860976.0],["2011-03-14",13.813,14.3012,13.81299877166748,14.2355,14689788.0],["2011-03-15",14.2355,14.3292,12.8119,12.8119,24061920.0],["2011-03-16",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-03-17",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-03-18",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-03-21",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-03-22",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-03-23",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-03-24",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-03-25",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-03-28",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-03-29",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-03-30",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-03-31",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-04-01",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-04-06",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-04-07",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-04-08",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-04-11",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-04-12",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-04-13",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-04-14",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-04-15",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-04-18",12.8119,12.81191349029541,12.8119,12.8119,0.0],["2011-04-19",12.8119,12.81191349029541,11.531378746032715,11.5314,320400.0],["2011-04-20",11.5314,11.531378746032715,10.379063606262207,10.3791,4910100.0],["2011-04-21",10.3791,10.379063606262207,9.567,10.3396,167268945.0],["2011-04-22",10.3396,10.33961009979248,10.3396,10.3396,0.0],["2011-04-25",10.3396,10.33961009979248,9.3057,9.6196,134046291.0],["2011-04-26",9.6196,9.619619369506836,9.3566,9.5341,28490562.0],["2011-04-27",9.5341,9.6952,9.3632,9.5292,22538346.0],["2011-04-28",9.5292,9.6328,9.3944,9.5095,18981837.0],["2011-04-29",9.5095,9.7709,9.4684,9.5588,15959967.0],["2011-05-03",9.5588,9.5588,9.558798789978027,9.5588,0.0],["2011-05-04",9.5588,9.558798789978027,9.1396,9.2415,42069435.0],["2011-05-05",9.2415,9.4832,9.1824,9.4618,12833682.0],["2011-05-06",9.4618,9.9632,9.3681,9.8613,28561209.0],["2011-05-09",9.8613,9.9533,9.6788,9.9385,10815231.0],["2011-05-10",9.9385,10.3396,9.8415,10.3199,19547751.0],["2011-05-11",10.3199,10.319883346557617,10.1341,10.167,12732264.0],["2011-05-12",10.167,10.4744,9.978,10.2262,12078381.0],["2011-05-13",10.2262,10.3774,9.9944,10.1029,8937012.0],["2011-05-16",10.1029,10.1128,9.9204,10.0273,10248126.0],["2011-05-17",10.0273,10.0684,9.8678,9.9928,7441005.0],["2011-05-18",9.9928,10.0782,9.9122,10.047,5858778.0],["2011-05-19",10.047,10.0947,9.9385,9.9385,5864838.0],["2011-05-20",9.9385,10.0421,9.8958,9.95,5156700.0],["2011-05-23",9.95,9.950027465820312,9.5835,9.6656,5664804.0],["2011-05-24",9.6656,9.7758,9.5703,9.7002,6094128.0],["2011-05-25",9.7002,9.9418,9.6196,9.9254,10144053.0],["2011-05-26",9.9254,10.3791,9.8761,10.2574,13646043.0],["2011-05-27",10.2574,10.3856,10.0289,10.1506,8144484.0],["2011-05-30",10.1506,10.6766,10.0684,10.1407,18189066.0],["2011-05-31",10.1407,10.3396,10.0437,10.1769,7076049.0],["2011-06-01",10.1769,10.3413,10.0848,10.2213,11640450.0],["2011-06-02",10.2213,10.2212553024292,9.9451,9.973,12077115.0],["2011-06-03",9.973,10.1095,9.9714,10.0536,10961091.0],["2011-06-07",10.0536,10.1259,9.9944,10.0371,8770875.0],["2011-06-08",10.0371,10.037149429321289,9.8645,9.9073,5438244.0],["2011-06-09",9.9073,9.9747,9.7939,9.9599,6226320.0],["2011-06-10",9.9599,10.4958,9.881,10.3495,14150451.0],["2011-06-13",10.3495,10.34947395324707,10.1095,10.1555,5448024.0],["2011-06-14",10.1555,10.155502319335938,10.1555,10.1555,0.0],["2011-06-15",10.1555,10.155502319335938,10.1555,10.1555,0.0],["2011-06-16",10.1555,10.155502319335938,10.1555,10.1555,0.0],["2011-06-17",10.1555,11.1763,10.155502319335938,10.7802,9677592.0],["2011-06-20",10.7802,10.8459,10.2656,10.3018,14382423.0],["2011-06-21",10.3018,10.5204,10.2377,10.361,7613532.0],["2011-06-22",10.361,10.361,10.360981941223145,10.361,0.0],["2011-06-23",10.361,10.7029,10.0273,10.5204,11563506.0],["2011-06-24",10.5204,10.9314,10.3758,10.8032,8975301.0],["2011-06-27",10.8032,10.8459,10.504,10.6486,6874551.0],["2011-06-28",10.6486,10.7654,10.5237,10.6026,5977461.0],["2011-06-29",10.6026,10.9018,10.555,10.8245,8493570.0],["2011-06-30",10.8245,10.9939,10.7522,10.8607,8785179.0],["2011-07-01",10.8607,11.371925354003906,10.8574,11.3719,11384175.0],["2011-07-04",11.3719,11.4722,11.15,11.3078,9768609.0],["2011-07-05",11.3078,11.4262,11.1812,11.4032,4411668.0],["2011-07-06",11.4032,11.4656,11.1944,11.436,5891856.0],["2011-07-07",11.436,11.8716,11.3423,11.6053,6877383.0],["2011-07-08",11.6053,11.7697,11.60534954071045,11.704,5577615.0],["2011-07-11",11.704,11.7829,11.3259,11.5264,7593741.0],["2011-07-12",11.5264,11.526448249816895,11.3275,11.487,5240292.0],["2011-07-13",11.487,11.9026,11.4241,11.8132,5224767.0],["2011-07-14",11.8132,11.8529,11.5317,11.6145,3892410.0],["2011-07-15",11.6145,11.614480972290039,11.2386,11.4754,7156860.0],["2011-07-18",11.4754,11.475403785705566,11.3247,11.3496,6336006.0],["2011-07-19",11.3496,11.4406,11.2585,11.343,7046958.0],["2011-07-20",11.343,11.7668,11.342951774597168,11.6807,6770385.0],["2011-07-21",11.6807,12.0532,11.6741,11.8115,7803750.0],["2011-07-22",11.8115,12.1791,11.6228,12.0036,6221169.0],["2011-07-25",12.0036,12.2436,11.78,11.8546,8324889.0],["2011-07-26",11.8546,12.0532,11.5896,11.8711,3770046.0],["2011-07-27",11.8711,12.2519,11.6211,12.1526,4553133.0],["2011-07-28",12.1526,12.3347,12.0781,12.2122,4386690.0],["2011-07-29",12.2122,12.3297,12.1095,12.1758,3298053.0],["2011-08-01",12.1758,12.2486,12.083,12.1112,3357336.0],["2011-08-02",12.1112,12.1559,11.7801,12.045,3538845.0],["2011-08-03",12.045,12.1344,11.9556,12.0036,2078667.0],["2011-08-04",12.0036,12.2188,11.9539,12.0565,2216940.0],["2011-08-05",12.0565,12.056546211242676,11.6923,11.9688,4854636.0],["2011-08-08",11.9688,12.2519,11.2618,11.4241,8833644.0],["2011-08-09",11.4241,11.9208,10.9737,11.9042,8396319.0],["2011-08-10",11.9042,12.0797,11.90422248840332,11.9473,4100595.0],["2011-08-11",11.9473,12.4158,11.7651,12.4009,6896220.0],["2011-08-12",12.4009,12.593,12.2519,12.3877,4691343.0],["2011-08-15",12.3877,12.5499,12.2519,12.2933,4678341.0],["2011-08-16",12.2933,12.3893,11.987,12.0582,2887248.0],["2011-08-17",12.0582,12.3827,12.058197975158691,12.285,2011239.0],["2011-08-18",12.285,12.3347,12.0615,12.1228,1657521.0],["2011-08-19",12.1228,12.3595,11.7916,12.1195,3824874.0],["2011-08-22",12.1195,12.2486,11.5896,11.6393,5327019.0],["2011-08-23",11.6393,11.7834,11.5797,11.6526,3203016.0],["2011-08-24",11.6526,12.1526,11.5731,12.0516,5334774.0],["2011-08-25",12.0516,12.083,11.8049,12.0201,3499083.0],["2011-08-26",12.0201,12.0863,11.7387,11.8214,2536023.0],["2011-08-29",11.8214,11.8264,11.5565,11.6973,4516419.0],["2011-08-30",11.6973,11.8297,11.697264671325684,11.7155,3375606.0],["2011-08-31",11.7155,11.7999,11.6161,11.7304,2570715.0],["2011-09-01",11.7304,11.8413,11.7006,11.7221,3392712.0],["2011-09-02",11.7221,11.8248,11.4373,11.636,2241846.0],["2011-09-05",11.636,11.636005401611328,11.636,11.636,0.0],["2011-09-06",11.636,11.636005401611328,11.1194,11.1194,6506976.0],["2011-09-07",11.1194,11.4241,11.119436264038086,11.2469,3407784.0],["2011-09-08",11.2469,11.5102,11.246923446655273,11.3744,2888982.0],["2011-09-09",11.3744,11.5896,11.179,11.2585,3202134.0],["2011-09-13",11.2585,11.2916,11.1062,11.2751,2027199.0],["2011-09-14",11.2751,11.5052,11.275071144104004,11.3943,4771563.0],["2011-09-15",11.3943,11.5185,11.2602,11.381,2641269.0],["2011-09-16",11.381,11.5036,11.3463,11.381,1715763.0],["2011-09-19",11.381,11.4208,11.2602,11.381,1127211.0],["2011-09-20",11.381,11.4191,11.2751,11.338,1265841.0],["2011-09-21",11.338,11.54,11.285,11.4655,4192638.0],["2011-09-22",11.4655,11.4737,11.2999,11.2999,2011374.0],["2011-09-23",11.2999,11.3396,11.0764,11.2138,4834962.0],["2011-09-26",11.2138,11.2916,10.8214,10.8943,4876611.0],["2011-09-27",10.8943,10.8943,10.2121,10.7453,12444561.0],["2011-09-28",10.7453,10.8429,10.6459,10.6658,4563084.0],["2011-09-29",10.6658,10.79,10.4704,10.5449,5060337.0],["2011-09-30",10.5449,10.7833,10.5333,10.7618,3600807.0],["2011-10-10",10.7618,10.9456,10.5648,10.886,3226617.0],["2011-10-11",10.886,11.2552,10.6972,10.9274,7493580.0],["2011-10-12",10.9274,11.0565,10.7784,11.0499,5624259.0],["2011-10-13",11.0499,11.2734,10.8827,11.2535,4695348.0],["2011-10-14",11.2535,11.338,11.189,11.3214,2618238.0],["2011-10-17",11.3214,11.4241,11.1443,11.4241,3138363.0],["2011-10-18",11.4241,11.5218,11.1757,11.1757,4324593.0],["2011-10-19",11.1757,11.3396,11.1757,11.2585,3258045.0],["2011-10-20",11.2585,11.3297,10.9274,11.1625,3295632.0],["2011-10-21",11.1625,11.2585,11.010164260864258,11.0102,2047338.0],["2011-10-24",11.0102,11.1426,10.7784,11.0946,5413302.0],["2011-10-25",11.0946,11.4572,10.929,11.391,5024604.0],["2011-10-26",11.391,11.8711,11.3694,11.7221,8296299.0],["2011-10-27",11.7221,11.8297,11.6012,11.78,3037767.0],["2011-10-28",11.78,12.1195,11.780046463012695,12.1062,5616057.0],["2011-10-31",12.1062,12.3479,11.8728,12.3181,6248190.0],["2011-11-01",12.3181,12.5814,12.2536,12.4092,6162291.0],["2011-11-02",12.4092,12.9142,12.1824,12.7801,5668344.0],["2011-11-03",12.7801,13.0135,12.5814,12.6195,4948863.0],["2011-11-04",12.6195,12.8645,12.3761,12.4837,5204652.0],["2011-11-07",12.4837,12.48370361328125,12.4837,12.4837,0.0],["2011-11-08",12.4837,12.8314,12.3198,12.6327,4523649.0],["2011-11-09",12.6327,12.7817,12.4191,12.6658,4176264.0],["2011-11-10",12.6658,12.7006,12.434,12.7006,2864880.0],["2011-11-11",12.7006,12.848,12.6824,12.7999,4861176.0],["2011-11-14",12.7999,13.4109,12.6195,13.1311,5366154.0],["2011-11-15",13.1311,13.295,13.0052,13.2453,3589845.0],["2011-11-16",13.2453,13.245312690734863,12.7486,12.8562,5796393.0],["2011-11-17",12.8562,13.1261,12.7734,13.0797,4180014.0],["2011-11-18",13.0797,13.242,12.583,12.6658,4250103.0],["2011-11-21",12.6658,12.8314,12.6013,12.7486,2848443.0],["2011-11-22",12.7486,13.0466,12.6277,12.9423,2808741.0],["2011-11-23",12.9423,12.997,12.6162,12.8794,3138318.0],["2011-11-24",12.8794,12.9804,12.6857,12.9142,2083062.0],["2011-11-25",12.9142,12.944,12.6989,12.8645,1571046.0],["2011-11-28",12.8645,12.9605,12.7619,12.9225,4708656.0],["2011-11-29",12.9225,13.2139,12.795,13.1625,2890881.0],["2011-11-30",13.1625,13.2453,12.997,13.1625,4410960.0],["2011-12-01",13.1625,13.5433,12.8811,13.3711,5237415.0],["2011-12-02",13.3711,13.371142387390137,13.1129,13.2354,2135229.0],["2011-12-05",13.2354,13.235377311706543,12.7155,12.8711,4648395.0],["2011-12-06",12.8711,13.0615,12.0847,12.4837,11736846.0],["2011-12-07",12.4837,12.48370361328125,12.3016,12.3347,5621604.0],["2011-12-08",12.3347,12.6658,12.334694862365723,12.4506,3594753.0],["2011-12-09",12.4506,12.583046913146973,12.1195,12.583,5295225.0],["2011-12-12",12.583,12.583046913146973,12.2536,12.5499,3316809.0],["2011-12-13",12.5499,12.6327,12.285,12.5483,4400394.0],["2011-12-14",12.5483,12.548274993896484,12.0863,12.5003,4371174.0],["2011-12-15",12.5003,12.500261306762695,12.1675,12.3513,2802633.0],["2011-12-16",12.3513,12.351250648498535,12.0284,12.1609,7776216.0],["2011-12-19",12.1609,12.1675,11.7387,12.0201,5051787.0],["2011-12-20",12.0201,12.1608,11.9257,12.0863,5254485.0],["2011-12-21",12.0863,12.086343765258789,12.0863,12.0863,0.0],["2011-12-22",12.0863,12.3347,11.4903,11.7618,5059803.0],["2011-12-23",11.7618,11.9489,11.5069,11.5284,5090346.0],["2011-12-26",11.5284,11.5284,11.528388023376465,11.5284,0.0],["2011-12-27",11.5284,11.528388023376465,10.9605,11.0582,8220225.0],["2011-12-28",11.0582,11.2933,10.7287,10.939,8611674.0],["2011-12-29",10.939,11.4804,10.7751,11.4059,6654711.0],["2011-12-30",11.4059,11.6393,11.2651,11.5814,8574279.0],["2012-01-04",11.5814,11.6724,11.0598,11.0946,5269755.0],["2012-01-05",11.0946,11.1741,10.7651,11.0052,4530282.0],["2012-01-06",11.0052,11.4539,10.9357,11.0929,5043264.0],["2012-01-09",11.0929,11.4241,10.929,11.4241,3776949.0],["2012-01-10",11.4241,11.8844,11.2602,11.79,6254106.0],["2012-01-11",11.79,12.1608,11.789982795715332,12.0201,3727146.0],["2012-01-12",12.0201,12.0847,11.6244,11.6724,2025642.0],["2012-01-13",11.6724,11.785,11.0929,11.1261,3882276.0],["2012-01-16",11.1261,11.126058578491211,10.7453,10.8446,5134224.0],["2012-01-17",10.8446,11.242,10.3595,10.982,9065340.0],["2012-01-18",10.982,11.1757,10.4141,10.4721,5892660.0],["2012-01-19",10.4721,11.0449,10.4323,10.79,3802413.0],["2012-01-20",10.79,11.2585,10.6277,11.0929,3972852.0],["2012-01-30",11.0929,11.1012,10.4323,10.6906,4204122.0],["2012-01-31",10.6906,10.7933,10.6095,10.7585,3539085.0],["2012-02-01",10.7585,11.0102,10.636,10.7717,4209006.0],["2012-02-02",10.7717,10.9771,10.771749496459961,10.9439,2564991.0],["2012-02-03",10.9439,11.2022,10.7949,11.1178,3888579.0],["2012-02-06",11.1178,11.4241,10.9936,11.3794,6332850.0],["2012-02-07",11.3794,11.4406,11.2585,11.3645,3294468.0],["2012-02-08",11.3645,11.9208,11.2635,11.5896,2443404.0],["2012-02-09",11.5896,11.7304,11.2602,11.3744,3724554.0],["2012-02-10",11.3744,11.4224,11.1426,11.4175,5692380.0],["2012-02-13",11.4175,11.6973,11.1741,11.6807,3561663.0],["2012-02-14",11.6807,11.8546,11.3413,11.5036,3392364.0],["2012-02-15",11.5036,11.8529,11.3711,11.593,3020172.0],["2012-02-16",11.593,11.592957496643066,10.828,11.3496,15483726.0],["2012-02-17",11.3496,11.6625,11.3446,11.4605,3366495.0],["2012-02-20",11.4605,11.4969,11.2767,11.3562,3451842.0],["2012-02-21",11.3562,11.4555,11.3082,11.4324,2768547.0],["2012-02-22",11.4324,11.5946,11.3612,11.5234,7289097.0],["2012-02-23",11.5234,11.5731,11.4026,11.5267,6471258.0],["2012-02-24",11.5267,11.5367,11.4026,11.5151,10207965.0],["2012-02-27",11.5151,11.732,11.4158,11.7287,6917982.0],["2012-02-28",11.7287,11.8463,11.5234,11.535,7295709.0],["2012-02-29",11.535,11.5847,11.3463,11.4257,8154222.0],["2012-03-01",11.4257,11.54,11.1178,11.1261,6774741.0],["2012-03-02",11.1261,11.4324,11.126058578491211,11.242,8351928.0],["2012-03-05",11.242,11.3363,10.8727,10.9572,11573208.0],["2012-03-06",10.9572,11.1228,10.9439,11.0251,6872823.0],["2012-03-07",11.0251,11.285,11.025066375732422,11.2287,4755222.0],["2012-03-08",11.2287,11.2999,11.1095,11.242,3086268.0],["2012-03-09",11.242,11.3214,11.1757,11.29,3336150.0],["2012-03-12",11.29,11.3694,11.1393,11.338,8636385.0],["2012-03-13",11.338,11.7569,11.3082,11.7552,9513048.0],["2012-03-14",11.7552,12.035,11.5582,11.6724,9343044.0],["2012-03-15",11.6724,12.1956,11.6095,11.9506,9104814.0],["2012-03-16",11.9506,12.29,11.8645,12.1658,6902538.0],["2012-03-19",12.1658,12.4191,11.9854,12.04,8191401.0],["2012-03-20",12.04,12.0847,11.6824,12.0847,4302303.0],["2012-03-21",12.0847,12.084691047668457,11.7618,11.838,2140659.0],["2012-03-22",11.838,11.9191,11.6906,11.8049,2126685.0],["2012-03-23",11.8049,11.8993,11.5896,11.7387,1936137.0],["2012-03-26",11.7387,11.821439743041992,11.6592,11.8214,3180966.0],["2012-03-27",11.8214,11.8695,11.689,11.7353,3349041.0],["2012-03-28",11.7353,11.8049,11.3744,11.4075,4011327.0],["2012-03-29",11.4075,11.407520294189453,11.4075,11.4075,0.0],["2012-03-30",11.4075,11.407520294189453,11.4075,11.4075,0.0],["2012-04-05",11.4075,11.407520294189453,11.4075,11.4075,0.0],["2012-04-06",11.4075,12.0036,11.407520294189453,11.7767,12745464.0],["2012-04-09",11.7767,11.9754,11.5681,11.7983,3810573.0],["2012-04-10",11.7983,11.9539,11.6724,11.8827,2920812.0],["2012-04-11",11.8827,12.1211,11.7585,11.9688,3813129.0],["2012-04-12",11.9688,12.1261,11.8711,11.9539,3874302.0],["2012-04-13",11.9539,12.1178,11.8877,11.9307,4118835.0],["2012-04-16",11.9307,11.9787,11.5714,11.5913,10091565.0],["2012-04-17",11.5913,11.6526,11.4655,11.593,3879279.0],["2012-04-18",11.593,11.6526,11.1261,11.3413,13046346.0],["2012-04-19",11.3413,11.3413,10.9274,11.0367,13439574.0],["2012-04-20",11.0367,11.0367,11.03665542602539,11.0367,0.0],["2012-04-23",11.0367,11.1261,10.7833,10.8264,11463615.0],["2012-04-24",10.8264,10.9274,10.6161,10.7502,8613990.0],["2012-04-25",10.7502,10.7949,10.6294,10.7668,7460622.0],["2012-04-26",10.7668,10.8396,10.6261,10.6542,6317703.0],["2012-04-27",10.6542,10.8678,10.654196739196777,10.7419,5635380.0],["2012-05-02",10.7419,10.9059,10.5797,10.6294,15059385.0],["2012-05-03",10.6294,10.6923,10.2088,10.5681,12730143.0],["2012-05-04",10.5681,10.8804,10.5213,10.8754,10608672.0],["2012-05-07",10.8754,11.2695,10.8453,11.2679,13806756.0],["2012-05-08",11.2679,11.323,11.1075,11.2278,8029182.0],["2012-05-09",11.2278,11.227774620056152,10.922152519226074,10.9222,5096709.0],["2012-05-10",10.9222,10.9873,10.8804,10.8821,3347319.0],["2012-05-11",10.8821,11.0992,10.7718,10.9689,4978494.0],["2012-05-14",10.9689,11.0224,10.7067,10.7802,7184670.0],["2012-05-15",10.7802,10.78019905090332,10.4896,10.5965,5878032.0],["2012-05-16",10.5965,10.6048,10.4094,10.538,4792335.0],["2012-05-17",10.538,10.6366,10.4145,10.6366,8068224.0],["2012-05-18",10.6366,10.636576652526855,10.4378,10.5213,4041282.0],["2012-05-21",10.5213,10.6366,10.4211,10.4595,2853081.0],["2012-05-22",10.4595,10.5714,10.459547996520996,10.5397,3912849.0],["2012-05-23",10.5397,10.5881,10.3343,10.346,7865289.0],["2012-05-24",10.346,10.3543,9.9719,10.0387,12599115.0],["2012-05-25",10.0387,10.1539,10.0203,10.1456,5185944.0],["2012-05-28",10.1456,10.2708,10.0203,10.204,4958436.0],["2012-05-29",10.204,10.20403003692627,9.8533,10.0721,17655024.0],["2012-05-30",10.0721,10.072096824645996,9.8182,9.8633,16327473.0],["2012-05-31",9.8633,10.0521,9.6897,10.0253,10455321.0],["2012-06-01",10.0253,10.025335311889648,10.0253,10.0253,0.0],["2012-06-04",10.0253,10.6015,9.8533,10.1873,16885575.0],["2012-06-05",10.1873,10.3844,10.037,10.3009,6841998.0],["2012-06-06",10.3009,10.4545,10.30089282989502,10.4044,8109162.0],["2012-06-07",10.4044,10.4879,10.1873,10.2291,4600713.0],["2012-06-08",10.2291,10.3777,10.002,10.017,4609674.0],["2012-06-11",10.017,10.1873,9.9786,10.0203,5966625.0],["2012-06-12",10.0203,10.0537,9.9368,10.037,4423566.0],["2012-06-13",10.037,10.4044,10.037023544311523,10.4011,10720575.0],["2012-06-14",10.4011,10.6048,10.204,10.4629,16079805.0],["2012-06-15",10.4629,10.462888717651367,10.1539,10.2558,8084574.0],["2012-06-18",10.2558,10.5815,10.209,10.5681,8875203.0],["2012-06-19",10.5681,10.7468,10.4729,10.6716,7745313.0],["2012-06-20",10.6716,10.7368,10.533,10.5781,3175149.0],["2012-06-21",10.5781,10.578119277954102,10.3794,10.5213,4846785.0],["2012-06-25",10.5213,10.6716,10.2825,10.3042,5188257.0],["2012-06-26",10.3042,10.4963,10.2742,10.3376,3348477.0],["2012-06-27",10.3376,10.5547,10.337635040283203,10.5347,5129811.0],["2012-06-28",10.5347,10.6299,10.4579,10.5013,3339432.0],["2012-06-29",10.5013,10.5531,10.3243,10.3343,3919566.0],["2012-07-02",10.3343,10.4044,10.0203,10.2942,13202982.0],["2012-07-03",10.2942,10.3226,10.1172,10.1589,9187689.0],["2012-07-04",10.1589,10.4362,10.15893840789795,10.2007,6225297.0],["2012-07-05",10.2007,10.2508,10.0704,10.0721,2843667.0],["2012-07-06",10.0721,10.4395,10.0203,10.3777,8637630.0],["2012-07-09",10.3777,10.5932,10.3009,10.3376,6636825.0],["2012-07-10",10.3376,10.6883,10.337635040283203,10.6299,8117004.0],["2012-07-11",10.6299,10.9489,10.6215,10.9489,12046905.0],["2012-07-12",10.9489,11.1576,10.8036,10.9639,9334266.0],["2012-07-13",10.9639,11.0224,10.8052,10.8871,5864565.0],["2012-07-16",10.8871,10.9806,10.5898,10.6299,8638782.0],["2012-07-17",10.6299,10.8537,10.5063,10.6382,3349056.0],["2012-07-18",10.6382,10.7969,10.5748,10.6883,4878678.0],["2012-07-19",10.6883,10.7852,10.523,10.6716,4380888.0],["2012-07-20",10.6716,10.671647071838379,10.5063,10.5748,2811594.0],["2012-07-23",10.5748,10.6533,10.4562,10.4646,2927646.0],["2012-07-24",10.4646,10.5664,10.3727,10.5063,2368797.0],["2012-07-25",10.5063,10.665,10.4629,10.6048,2658753.0],["2012-07-26",10.6048,10.7101,10.3293,10.3343,4624998.0],["2012-07-27",10.3343,10.3343,10.2057,10.2374,4096704.0],["2012-07-30",10.2374,10.5497,10.1673,10.2458,4140891.0],["2012-07-31",10.2458,10.4211,10.2057,10.3844,2951772.0],["2012-08-01",10.3844,10.538,10.3126,10.5046,3796419.0],["2012-08-02",10.5046,10.5314,10.3243,10.4378,2697849.0],["2012-08-03",10.4378,10.5197,10.3376,10.4378,4787115.0],["2012-08-06",10.4378,10.5347,10.4111,10.4813,3478515.0],["2012-08-07",10.4813,10.7351,10.4295,10.6366,4912065.0],["2012-08-08",10.6366,10.705,10.4913,10.6549,2552634.0],["2012-08-09",10.6549,10.8303,10.5798,10.7034,4752051.0],["2012-08-10",10.7034,10.8988,10.703373908996582,10.7885,4626024.0],["2012-08-13",10.7885,10.989,10.7251,10.847,7956864.0],["2012-08-14",10.847,10.8854,10.6048,10.7535,4840398.0],["2012-08-15",10.7535,10.7919,10.5815,10.66,4633992.0],["2012-08-16",10.66,10.7117,10.5147,10.5497,3122316.0],["2012-08-17",10.5497,10.6917,10.3493,10.3877,3275673.0],["2012-08-20",10.3877,10.4896,10.3042,10.4479,3223155.0],["2012-08-21",10.4479,10.6883,10.4028,10.6549,3006795.0],["2012-08-22",10.6549,10.7735,10.5915,10.6433,2698332.0],["2012-08-23",10.6433,10.7618,10.6048,10.6883,2125257.0],["2012-08-24",10.6883,10.7551,10.6149,10.6883,3622944.0],["2012-08-27",10.6883,10.7919,10.6048,10.6048,7147311.0],["2012-08-28",10.6048,10.7368,10.4044,10.5213,4134222.0],["2012-08-29",10.5213,10.538,9.9986,10.0203,4555344.0],["2012-08-30",10.0203,10.020323753356934,9.3156,9.4809,14230074.0],["2012-08-31",9.4809,9.4993,9.3389,9.4358,4511259.0],["2012-09-03",9.4358,9.4959,9.2387,9.2838,11373246.0],["2012-09-04",9.2838,9.4358,9.1519,9.2671,9834951.0],["2012-09-05",9.2671,9.2688,9.0985,9.1686,10280868.0],["2012-09-06",9.1686,9.2588,9.1352,9.1786,5161344.0],["2012-09-07",9.1786,9.7331,9.178617477416992,9.6195,12964299.0],["2012-09-10",9.6195,9.619512557983398,9.3239,9.4258,10586613.0],["2012-09-11",9.4258,9.4909,9.359,9.4508,4018725.0],["2012-09-12",9.4508,9.6145,9.450837135314941,9.6011,6020184.0],["2012-09-13",9.6011,9.9819,9.601143836975098,9.8533,9017736.0],["2012-09-14",9.8533,9.9134,9.6897,9.845,5350257.0],["2012-09-17",9.845,10.0521,9.7398,9.8533,6703260.0],["2012-09-18",9.8533,9.8667,9.6613,9.7214,3069894.0],["2012-09-19",9.7214,9.865,9.703,9.8233,3742323.0],["2012-09-20",9.8233,9.8533,9.6746,9.6963,4764186.0],["2012-09-21",9.6963,9.8199,9.4542,9.7932,2258040.0],["2012-09-24",9.7932,9.9368,9.5661,9.7832,3139830.0],["2012-09-25",9.7832,9.8283,9.6028,9.6696,3646725.0],["2012-09-26",9.6696,9.7247,9.4525,9.4842,1924827.0],["2012-09-27",9.4842,9.8366,9.484237670898438,9.7698,5836851.0],["2012-09-28",9.7698,10.1673,9.769815444946289,10.1038,14358447.0],["2012-10-08",10.1038,10.1706,9.9368,10.0187,3989682.0],["2012-10-09",10.0187,10.2942,10.0153,10.179,6967887.0],["2012-10-10",10.179,10.2207,10.0454,10.1673,4172520.0],["2012-10-11",10.1673,10.1673,10.0454,10.0871,3868605.0],["2012-10-12",10.0871,10.2708,9.865,9.9335,2899950.0],["2012-10-15",9.9335,9.933481216430664,9.7364,9.8082,2632107.0],["2012-10-16",9.8082,10.0437,9.7531,9.9034,3936384.0],["2012-10-17",9.9034,10.0003,9.84,9.875,2709207.0],["2012-10-18",9.875,10.0838,9.875029563903809,9.9836,3703218.0],["2012-10-19",9.9836,9.983583450317383,9.6329,9.8283,7553736.0],["2012-10-22",9.8283,10.017,9.7598,10.0036,7721544.0],["2012-10-23",10.0036,10.0203,9.9034,9.9702,3955089.0],["2012-10-24",9.9702,10.027,9.9452,9.9903,4925490.0],["2012-10-25",9.9903,10.0136,9.88,9.9702,2973786.0],["2012-10-26",9.9702,10.017,9.7364,9.9201,7142499.0],["2012-10-29",9.9201,9.920123100280762,9.7481,9.8233,2944620.0],["2012-10-30",9.8233,9.9034,9.703,9.7364,3307845.0],["2012-10-31",9.7364,10.0971,9.6863,10.0704,4159854.0],["2012-11-01",10.0704,10.1873,9.9585,10.1272,5544726.0],["2012-11-02",10.1272,10.204,10.0754,10.1322,2726961.0],["2012-11-05",10.1322,10.4529,10.1289,10.3677,6968937.0],["2012-11-06",10.3677,10.4228,10.1589,10.3527,5381514.0],["2012-11-07",10.3527,10.4629,10.3209,10.3426,3679899.0],["2012-11-08",10.3426,10.4662,10.1122,10.2474,2486403.0],["2012-11-09",10.2474,10.3209,10.1172,10.2141,1739925.0],["2012-11-12",10.2141,10.3694,10.1372,10.1706,4306053.0],["2012-11-13",10.1706,10.2291,9.8316,10.0704,6623826.0],["2012-11-14",10.0704,10.0871,9.8533,9.9869,4021542.0],["2012-11-15",9.9869,9.9919,9.85,9.9285,1842048.0],["2012-11-16",9.9285,10.0688,9.8784,9.9786,3818475.0],["2012-11-19",9.9786,9.9786,9.4959,9.6613,5532615.0],["2012-11-20",9.6613,9.875,9.6028,9.6863,1799700.0],["2012-11-21",9.6863,9.8517,9.5193,9.7932,2258226.0],["2012-11-22",9.7932,9.793197631835938,9.5945,9.6462,2331600.0],["2012-11-23",9.6462,9.7765,9.6195,9.7197,3257778.0],["2012-11-26",9.7197,9.7915,9.6279,9.6613,1667082.0],["2012-11-27",9.6613,9.6846,9.3857,9.4826,2978982.0],["2012-11-28",9.4826,9.5176,9.182,9.1853,4203879.0],["2012-11-29",9.1853,9.2354,9.1101,9.1202,5439933.0],["2012-11-30",9.1202,9.202,9.035,9.1369,3997287.0],["2012-12-03",9.1369,9.1586,8.9381,9.0417,4275078.0],["2012-12-04",9.0417,9.0433,8.701,8.878,6437502.0],["2012-12-05",8.878,9.2671,8.7394,9.1519,8289249.0],["2012-12-06",9.1519,9.2504,8.6091,9.0016,9439023.0],["2012-12-07",9.0016,9.1586,8.8229,9.0433,6504708.0],["2012-12-10",9.0433,9.4358,9.043341636657715,9.1051,11271636.0],["2012-12-11",9.1051,9.222,9.04,9.1152,4286385.0],["2012-12-12",9.1152,9.2538,9.1101,9.187,4828263.0],["2012-12-13",9.187,9.186967849731445,8.9365,9.1118,2749920.0],["2012-12-14",9.1118,9.4358,9.0433,9.369,15628320.0],["2012-12-17",9.369,9.4976,9.1469,9.212,8649498.0],["2012-12-18",9.212,9.3189,9.1385,9.1636,5974533.0],["2012-12-19",9.1636,9.2688,9.0183,9.2354,8517999.0],["2012-12-20",9.2354,9.2855,9.1185,9.1936,5833551.0],["2012-12-21",9.1936,9.193647384643555,9.0016,9.0066,13311060.0],["2012-12-24",9.0066,9.3189,9.006601333618164,9.3105,11059266.0],["2012-12-25",9.3105,9.7197,9.2688,9.5527,13642440.0],["2012-12-26",9.5527,9.683,9.4859,9.6629,8946075.0],["2012-12-27",9.6629,9.718,9.551,9.6345,9795351.0],["2012-12-28",9.6345,9.6813,9.4375,9.6028,8922444.0],["2012-12-31",9.6028,9.673,9.4742,9.6696,15175299.0],["2013-01-04",9.6696,9.7114,9.4609,9.5393,13480239.0],["2013-01-07",9.5393,9.9869,9.4876,9.9452,15587052.0],["2013-01-08",9.9452,10.4378,9.9068,10.2692,15156774.0],["2013-01-09",10.2692,10.3861,10.1589,10.2608,12572574.0],["2013-01-10",10.2608,10.3543,10.1205,10.2875,6494814.0],["2013-01-11",10.2875,10.5197,10.2274,10.2725,6684858.0],["2013-01-14",10.2725,10.8052,10.2341,10.7551,11375163.0],["2013-01-15",10.7551,11.0424,10.755146980285645,10.7802,10281384.0],["2013-01-16",10.7802,11.2478,10.6917,11.1042,10508895.0],["2013-01-17",11.1042,11.323,10.9539,11.1359,7943241.0],["2013-01-18",11.1359,11.3547,10.9389,11.0207,9953697.0],["2013-01-21",11.0207,11.1894,10.7351,10.7585,10922886.0],["2013-01-22",10.7585,10.9756,10.538,10.7217,7795452.0],["2013-01-23",10.7217,10.9706,10.6934,10.9572,5111427.0],["2013-01-24",10.9572,11.156,10.6132,10.7301,6018222.0],["2013-01-25",10.7301,11.1877,10.6082,11.0825,6423819.0],["2013-01-28",11.0825,11.5317,11.0574,11.3981,10110252.0],["2013-01-29",11.3981,11.4633,11.2729,11.3731,7952025.0],["2013-01-30",11.3731,11.4065,11.0558,11.2395,6341322.0],["2013-01-31",11.2395,11.4783,11.1927,11.3564,8625561.0],["2013-02-01",11.3564,11.7739,11.323,11.6904,11220402.0],["2013-02-04",11.6904,11.690376281738281,11.2361,11.495,8627979.0],["2013-02-05",11.495,12.0912,11.49,11.8574,8721909.0],["2013-02-06",11.8574,11.986,11.525,11.6069,7164288.0],["2013-02-07",11.6069,12.0895,11.606876373291016,11.991,7163223.0],["2013-02-08",11.991,12.2883,11.8891,12.0745,7594398.0],["2013-02-18",12.0745,12.2665,11.8908,11.9275,9774186.0],["2013-02-19",11.9275,12.1714,11.8073,12.0428,6664803.0],["2013-02-20",12.0428,12.6223,12.0361,12.3935,7938915.0],["2013-02-21",12.3935,12.393470764160156,11.7756,12.2532,10530654.0],["2013-02-22",12.2532,12.25318717956543,11.8073,11.829,7642968.0],["2013-02-25",11.829,11.9893,11.6503,11.7605,5359590.0],["2013-02-26",11.7605,11.9576,11.2061,11.4399,6884145.0],["2013-02-27",11.4399,11.7288,11.439871788024902,11.5568,5452086.0],["2013-02-28",11.5568,11.9476,11.556774139404297,11.9409,7463124.0],["2013-03-01",11.9409,12.0211,11.3564,11.8741,5215536.0],["2013-03-04",11.8741,12.801,11.874085426330566,12.1914,9771597.0],["2013-03-05",12.1914,12.7208,11.9776,12.7024,9987273.0],["2013-03-06",12.7024,12.7759,12.3935,12.5839,5868594.0],["2013-03-07",12.5839,12.5922,12.1947,12.3768,5849334.0],["2013-03-08",12.3768,12.4135,12.1112,12.1881,3672615.0],["2013-03-11",12.1881,12.5839,11.7739,12.3417,4907262.0],["2013-03-12",12.3417,12.5237,11.9593,12.0745,2972475.0],["2013-03-13",12.0745,12.143,11.6904,11.8607,3927876.0],["2013-03-14",11.8607,12.0962,11.692,11.7071,4839396.0],["2013-03-15",11.7071,12.5237,11.5568,11.9242,4995912.0],["2013-03-18",11.9242,12.4419,11.7822,12.2164,5305317.0],["2013-03-19",12.2164,12.5054,12.216446876525879,12.2749,5171643.0],["2013-03-20",12.2749,12.467,12.1246,12.4436,7717071.0],["2013-03-21",12.4436,12.6507,12.3584,12.4436,10503984.0],["2013-03-22",12.4436,13.0431,12.138,12.4837,7060824.0],["2013-03-25",12.4837,12.6256,12.2665,12.5254,8316075.0],["2013-03-26",12.5254,13.6944,12.525404930114746,13.327,21709908.0],["2013-03-27",13.327,13.4757,13.2368,13.3604,7239588.0],["2013-03-28",13.3604,13.9283,13.0598,13.7345,11785743.0],["2013-03-29",13.7345,13.803,13.3638,13.494,5637105.0],["2013-04-01",13.494,13.494036674499512,13.0782,13.302,5165160.0],["2013-04-02",13.302,13.302,12.7225,12.8594,8388123.0],["2013-04-03",12.8594,12.8928,12.0411,12.1246,22003257.0],["2013-04-08",12.1246,12.6824,11.657,12.5505,8678697.0],["2013-04-09",12.5505,12.6841,12.2549,12.2565,5197608.0],["2013-04-10",12.2565,12.5254,12.1597,12.4068,7931055.0],["2013-04-11",12.4068,12.8861,12.406829833984375,12.7609,7106613.0],["2013-04-12",12.7609,13.3938,12.7258,13.1133,8255061.0],["2013-04-15",13.1133,13.2769,12.7175,13.0264,6583281.0],["2013-04-16",13.0264,13.026421546936035,12.5254,12.5922,9968088.0],["2013-04-17",12.5922,13.0181,12.5905,13.0181,6282495.0],["2013-04-18",13.0181,13.5024,12.9179,13.0531,11788617.0],["2013-04-19",13.0531,13.6243,13.0298,13.5274,7379001.0],["2013-04-22",13.5274,13.6777,13.3538,13.6243,4860894.0],["2013-04-23",13.6243,13.7997,13.297,13.7629,7897572.0],["2013-04-24",13.7629,13.7997,13.3604,13.494,13143396.0],["2013-04-25",13.494,13.8247,13.3604,13.3604,8299764.0],["2013-04-26",13.3604,13.4974,13.0264,13.1233,5468640.0],["2013-05-02",13.1233,13.7779,13.0197,13.7629,7060254.0],["2013-05-03",13.7629,13.9086,13.464,13.7806,11050500.0],["2013-05-06",13.7806,14.4642,13.5886,14.3093,10213014.0],["2013-05-07",14.3093,14.309321403503418,13.7436,13.8581,7572555.0],["2013-05-08",13.8581,14.1915,13.8109,13.8176,6403008.0],["2013-05-09",13.8176,14.2016,13.7503,13.9759,7930800.0],["2013-05-10",13.9759,14.0197,13.4034,13.6257,6279853.0],["2013-05-13",13.6257,13.6257,13.3866,13.5044,5919115.0],["2013-05-14",13.5044,13.6392,13.0262,13.0801,6357229.0],["2013-05-15",13.0801,13.3462,12.868,13.3293,5855172.0],["2013-05-16",13.3293,13.464,12.9656,13.2889,7681657.0],["2013-05-17",13.2889,13.5853,13.235,13.5044,6463863.0],["2013-05-20",13.5044,13.6392,13.1003,13.134,11038351.0],["2013-05-21",13.134,13.363,13.0027,13.1172,7914022.0],["2013-05-22",13.1172,13.3024,13.0565,13.1306,7474174.0],["2013-05-23",13.1306,13.235,12.7871,12.8781,7671174.0],["2013-05-24",12.8781,13.0633,12.7299,12.8983,7634712.0],["2013-05-27",12.8983,13.2855,12.7804,13.2317,11591841.0],["2013-05-28",13.2317,13.2855,12.8578,13.0835,7565517.0],["2013-05-29",13.0835,13.427,13.0666,13.2754,9731622.0],["2013-05-30",13.2754,14.6023,13.275444030761719,14.4339,47060179.0],["2013-05-31",14.4339,14.433926582336426,13.7402,13.8176,21481486.0],["2013-06-03",13.8176,14.1443,13.8075,13.8378,10928371.0],["2013-06-04",13.8378,14.0399,13.6021,13.9355,9176995.0],["2013-06-05",13.9355,13.935508728027344,13.5718,13.9052,8387761.0],["2013-06-06",13.9052,14.0163,13.6392,13.7907,7097034.0],["2013-06-07",13.7907,13.8547,13.3327,13.4674,7227766.0],["2013-06-13",13.4674,13.467400550842285,12.7972,13.1407,8283102.0],["2013-06-14",13.1407,13.3192,12.9656,13.2923,7494412.0],["2013-06-17",13.2923,13.8715,13.2283,13.8345,9996993.0],["2013-06-18",13.8345,13.885,13.5415,13.8277,7771824.0],["2013-06-19",13.8277,13.8917,13.5145,13.8682,8243632.0],["2013-06-20",13.8682,13.868154525756836,13.5381,13.6863,8981271.0],["2013-06-21",13.6863,13.9422,13.3529,13.4943,21024642.0],["2013-06-24",13.4943,13.6021,12.7871,12.905,12934626.0],["2013-06-25",12.905,13.0666,12.3527,12.7467,10480728.0],["2013-06-26",12.7467,13.0195,12.511,12.969,8064987.0],["2013-06-27",12.969,13.262,12.80396556854248,12.804,6808827.0],["2013-06-28",12.804,13.235,12.7366,12.9454,5490702.0],["2013-07-01",12.9454,13.656,12.945408821105957,13.6392,8831979.0],["2013-07-02",13.6392,14.508,13.639152526855469,14.2319,18369711.0],["2013-07-03",14.2319,14.4137,14.0264,14.2959,7929655.0],["2013-07-04",14.2959,14.343,13.8075,13.9759,9368359.0],["2013-07-05",13.9759,14.3127,13.8075,14.1982,7356418.0],["2013-07-08",14.1982,14.198189735412598,13.6223,13.8075,5921425.0],["2013-07-09",13.8075,14.1948,13.784,14.0298,3408067.0],["2013-07-10",14.0298,14.306,13.6998,14.0972,6441147.0],["2013-07-11",14.0972,14.3396,13.8884,14.1544,9406804.0],["2013-07-12",14.1544,14.5484,14.077,14.2453,12299452.0],["2013-07-15",14.2453,14.572,14.2285,14.3228,8746554.0],["2013-07-16",14.3228,14.38,14.1308,14.2285,7090968.0],["2013-07-17",14.2285,14.3464,13.8783,13.9658,7446999.0],["2013-07-18",13.9658,14.0062,13.592,13.7907,5551465.0],["2013-07-19",13.7907,13.9018,13.4977,13.5044,5167813.0],["2013-07-22",13.5044,13.5785,13.3024,13.3596,6771550.0],["2013-07-23",13.3596,13.8042,13.3596,13.7604,5730894.0],["2013-07-24",13.7604,14.2453,13.6728,14.2386,9989007.0],["2013-07-25",14.2386,14.4474,13.9456,14.0399,6493708.0],["2013-07-26",14.0399,14.039907455444336,13.5886,13.6897,5375050.0],["2013-07-29",13.6897,13.8042,13.4337,13.5213,5532570.0],["2013-07-30",13.5213,13.9288,13.521285057067871,13.8075,7155133.0],["2013-07-31",13.8075,14.1443,13.4405,13.4876,6897838.0],["2013-08-01",13.4876,13.6728,13.2519,13.4371,10486435.0],["2013-08-02",13.4371,13.6156,13.1003,13.1508,10814775.0],["2013-08-05",13.1508,13.3293,13.150837898254395,13.2653,7056144.0],["2013-08-06",13.2653,13.265336990356445,12.6827,12.8915,24801414.0],["2013-08-07",12.8915,13.134,12.7602,12.7972,21568542.0],["2013-08-08",12.7972,12.8309,12.5413,12.7231,12351769.0],["2013-08-09",12.7231,13.0768,12.7231,13.0262,18161812.0],["2013-08-12",13.0262,13.2317,12.9589,13.097,12870297.0],["2013-08-13",13.097,13.1138,12.9218,12.969,7956778.0],["2013-08-14",12.969,13.0262,12.7534,12.777,10485378.0],["2013-08-15",12.777,12.8275,12.5278,12.7299,9258219.0],["2013-08-16",12.7299,12.8208,12.4941,12.5615,9342091.0],["2013-08-19",12.5615,12.7636,12.4941,12.6693,7633114.0],["2013-08-20",12.6693,13.0936,12.669257164001465,12.9656,12079738.0],["2013-08-21",12.9656,13.1273,12.8309,12.9993,7045792.0],["2013-08-22",12.9993,13.0767,12.7467,12.7501,6119695.0],["2013-08-23",12.7501,12.8612,12.4571,12.6625,8074479.0],["2013-08-26",12.6625,12.7568,12.5244,12.7097,6021136.0],["2013-08-27",12.7097,12.8578,12.575,12.7097,5260654.0],["2013-08-28",12.7097,12.7198,12.4773,12.5716,5949640.0],["2013-08-29",12.5716,12.6962,12.4167,12.4369,5988418.0],["2013-08-30",12.4369,12.5817,12.4099,12.4537,5919187.0],["2013-09-02",12.4537,12.7636,12.453723907470703,12.5985,8607933.0],["2013-09-03",12.5985,13.033,12.598535537719727,12.9084,11054265.0],["2013-09-04",12.9084,13.3226,12.90836238861084,13.2317,19004575.0],["2013-09-05",13.2317,13.3933,13.07,13.326,10057975.0],["2013-09-06",13.326,13.4068,13.1609,13.1946,9502281.0],["2013-09-09",13.1946,14.3733,13.194619178771973,13.6156,23762874.0],["2013-09-10",13.6156,13.7267,13.4034,13.5044,11354191.0],["2013-09-11",13.5044,13.6829,13.3024,13.5381,9935466.0],["2013-09-12",13.5381,13.784,13.2889,13.326,9634102.0],["2013-09-13",13.326,14.077,13.325959205627441,13.8614,16835241.0],["2013-09-16",13.8614,14.3531,13.861421585083008,14.0096,16142743.0],["2013-09-17",14.0096,14.0736,13.7301,13.9692,7968069.0],["2013-09-18",13.9692,14.1106,13.571798324584961,13.5718,6395566.0],["2013-09-23",13.5718,14.3666,13.571798324584961,14.3497,14413030.0],["2013-09-24",14.3497,15.7137,14.1443,15.3836,22128900.0],["2013-09-25",15.3836,15.8281,14.8178,15.323,20259516.0],["2013-09-26",15.323,16.0639,15.1546,15.8719,14335453.0],["2013-09-27",15.8719,15.871931076049805,15.4274,15.6699,10263909.0],["2013-09-30",15.6699,15.9528,14.8515,15.6429,7944346.0],["2013-10-08",15.6429,15.8753,15.323,15.4914,8126850.0],["2013-10-09",15.4914,15.5183,15.0772,15.4106,7151493.0],["2013-10-10",15.4106,15.8079,15.0873,15.589,8314603.0],["2013-10-11",15.589,16.6701,15.589048385620117,16.1346,8841498.0],["2013-10-14",16.1346,16.8149,15.8349,16.4007,11484960.0],["2013-10-15",16.4007,16.6532,16.1919,16.266,5463465.0],["2013-10-16",16.266,16.26595115661621,15.5621,15.9224,9365980.0],["2013-10-17",15.9224,16.1582,15.6934,15.7406,4693381.0],["2013-10-18",15.7406,16.0976,15.4914,15.744,6439857.0],["2013-10-21",15.744,17.0068,15.743961334228516,16.8385,12616597.0],["2013-10-22",16.8385,17.4783,16.5354,16.6869,9111397.0],["2013-10-23",16.6869,16.9058,16.074,16.1616,5823387.0],["2013-10-24",16.1616,16.7879,16.0369,16.0673,6716805.0],["2013-10-25",16.0673,16.5354,15.4005,15.6699,10848870.0],["2013-10-28",15.6699,15.9292,15.1243,15.845,9250915.0],["2013-10-29",15.845,16.1818,15.4914,15.6362,5989233.0],["2013-10-30",15.6362,15.973,15.323,15.7069,7839631.0],["2013-10-31",15.7069,15.706914901733398,14.8515,15.2051,8626431.0],["2013-11-01",15.2051,15.4948,15.0165,15.488,3786744.0],["2013-11-04",15.488,15.8248,15.0873,15.2489,6792406.0],["2013-11-05",15.2489,15.451,15.0233,15.2893,4080670.0],["2013-11-06",15.2893,15.4173,14.7774,14.8178,6986166.0],["2013-11-07",14.8178,14.817845344543457,14.114,14.4743,11013115.0],["2013-11-08",14.4743,14.5148,14.1477,14.4743,4196341.0],["2013-11-11",14.4743,14.8684,14.3228,14.801,4665190.0],["2013-11-12",14.801,15.1715,14.7875,15.0873,5984385.0],["2013-11-13",15.0873,15.087258338928223,14.5484,14.6292,6089830.0],["2013-11-14",14.6292,14.7505,14.4642,14.6292,6602211.0],["2013-11-15",14.6292,15.2051,14.5316,14.8178,5780227.0],["2013-11-18",14.8178,15.2321,14.8178,15.1209,9154152.0],["2013-11-19",15.1209,15.4207,14.7842,14.966,7085548.0],["2013-11-20",14.966,15.3062,14.8347,14.9862,5162017.0],["2013-11-21",14.9862,14.98622989654541,14.6495,14.8111,4375951.0],["2013-11-22",14.8111,14.9728,14.6495,14.801,3959959.0],["2013-11-25",14.801,14.9155,14.6192,14.6932,3037051.0],["2013-11-26",14.6932,14.7168,14.3127,14.4306,5169279.0],["2013-11-27",14.4306,14.7539,14.3161,14.6663,6240493.0],["2013-11-28",14.6663,15.6126,14.66629695892334,15.2893,7923829.0],["2013-11-29",15.2893,15.3836,15.0603,15.1883,4303561.0],["2013-12-02",15.1883,15.424,14.8583,15.2489,5668255.0],["2013-12-03",15.2489,15.5251,15.1546,15.515,4804162.0],["2013-12-04",15.515,15.7406,15.424,15.6665,4620597.0],["2013-12-05",15.6665,15.8012,15.488,15.5587,4319713.0],["2013-12-06",15.5587,15.616,15.3466,15.5924,2535571.0],["2013-12-09",15.5924,15.7945,15.3398,15.5082,3059046.0],["2013-12-10",15.5082,15.508222579956055,15.0132,15.4207,6562993.0],["2013-12-11",15.4207,15.420661926269531,14.9862,15.1614,3630189.0],["2013-12-12",15.1614,15.2556,14.9256,14.9627,4500798.0],["2013-12-13",14.9627,15.1075,14.7168,14.7808,4831416.0],["2013-12-16",14.7808,14.8145,14.4642,14.5821,3309732.0],["2013-12-17",14.5821,14.8515,14.5114,14.7572,3478489.0],["2013-12-18",14.7572,14.9862,14.5552,14.7976,3106621.0],["2013-12-19",14.7976,14.8751,14.4642,14.6495,3422634.0],["2013-12-20",14.6495,14.801,14.4642,14.572,4966686.0],["2013-12-23",14.572,15.0031,14.3464,14.9121,4255654.0],["2013-12-24",14.9121,15.387,14.912145614624023,15.2893,8295750.0],["2013-12-25",15.2893,15.7776,15.1883,15.6732,7607893.0],["2013-12-26",15.6732,15.673238754272461,15.3499,15.5385,4650043.0],["2013-12-27",15.5385,15.7877,15.2658,15.6901,7690216.0],["2013-12-30",15.6901,15.9797,15.5991,15.8551,6923806.0],["2013-12-31",15.8551,16.1515,15.323,15.8551,9018696.0],["2014-01-02",15.8551,15.855093955993652,15.3567,15.5554,6696294.0],["2014-01-03",15.5554,15.5756,15.323,15.4779,4995691.0],["2014-01-06",15.4779,15.477913856506348,14.6158,14.9627,10050682.0],["2014-01-07",14.9627,15.323,14.7572,15.2051,5741392.0],["2014-01-08",15.2051,15.5419,15.0637,15.3264,4327869.0],["2014-01-09",15.3264,15.6463,15.1816,15.3937,3901693.0],["2014-01-10",15.3937,15.5789,15.2927,15.3398,3564810.0],["2014-01-13",15.3398,15.818,15.339838027954102,15.6564,6468076.0],["2014-01-14",15.6564,15.8686,15.5587,15.8282,5763883.0],["2014-01-15",15.8282,15.9494,15.5116,15.8315,3957982.0],["2014-01-16",15.8315,17.0405,15.831520080566406,16.4411,8222200.0],["2014-01-17",16.4411,16.9227,16.1649,16.3838,8728959.0],["2014-01-20",16.3838,17.0742,15.7877,15.8113,10870599.0],["2014-01-21",15.8113,16.3906,15.4072,16.3165,4871751.0],["2014-01-22",16.3165,16.9328,16.2558,16.4983,6468714.0],["2014-01-23",16.4983,16.6701,16.1717,16.3771,3554424.0],["2014-01-24",16.3771,16.5354,16.1447,16.2626,4728964.0],["2014-01-27",16.2626,16.26258087158203,15.4611,15.7271,7669620.0],["2014-01-28",15.7271,15.7305,15.1546,15.4005,5975239.0],["2014-01-29",15.4005,15.6564,15.3365,15.5958,3251337.0],["2014-01-30",15.5958,15.6766,14.8987,15.1041,6495531.0],["2014-02-07",15.1041,15.104101181030273,14.7774,14.8279,9088497.0],["2014-02-10",14.8279,15.6396,14.827948570251465,15.6396,10239904.0],["2014-02-11",15.6396,15.639559745788574,15.3466,15.4409,6712501.0],["2014-02-12",15.4409,15.5385,15.3163,15.3533,3346705.0],["2014-02-13",15.3533,15.35330867767334,14.9526,15.1546,3958804.0],["2014-02-14",15.1546,15.2759,14.966,15.0469,6928320.0],["2014-02-17",15.0469,15.1445,14.737,14.8515,12856581.0],["2014-02-18",14.8515,14.9189,14.3127,14.4474,13206949.0],["2014-02-19",14.4474,14.636,14.3464,14.6259,6901045.0],["2014-02-20",14.6259,15.094,14.3868,15.03,12551940.0],["2014-02-21",15.03,15.2085,14.8347,15.0199,5903974.0],["2014-02-24",15.0199,15.019906044006348,14.4137,14.4811,7691529.0],["2014-02-25",14.4811,15.1512,13.4741,13.6392,23812747.0],["2014-02-26",13.6392,14.0568,13.4977,13.8345,9809185.0],["2014-02-27",13.8345,14.1039,13.693,13.7974,8163070.0],["2014-02-28",13.7974,14.4205,13.693,14.2016,8316727.0],["2014-03-03",14.2016,14.7,14.0197,14.6158,10846923.0],["2014-03-04",14.6158,14.673,14.114,14.1982,5897691.0],["2014-03-05",14.1982,14.2959,14.0096,14.1814,4602003.0],["2014-03-06",14.1814,14.2117,13.7436,14.1712,4708575.0],["2014-03-07",14.1712,14.2723,13.8042,13.9523,4959798.0],["2014-03-10",13.9523,14.5922,13.5785,14.0601,10465245.0],["2014-03-11",14.0601,14.6225,13.9254,14.4777,8584633.0],["2014-03-12",14.4777,14.7808,14.3868,14.5922,5864737.0],["2014-03-13",14.5922,14.6798,14.3329,14.5316,4286365.0],["2014-03-14",14.5316,14.6899,14.0163,14.1645,7042107.0],["2014-03-17",14.1645,14.2352,13.7907,13.9523,9642210.0],["2014-03-18",13.9523,13.952348709106445,13.6863,13.7772,9905449.0],["2014-03-19",13.7772,13.777228355407715,13.1677,13.3159,12670444.0],["2014-03-20",13.3159,13.4169,12.9084,12.9993,11752342.0],["2014-03-21",12.9993,13.363,12.8006,13.262,8827246.0],["2014-03-24",13.262,13.4034,13.07,13.1845,5569519.0],["2014-03-25",13.1845,13.2249,13.0498,13.1475,4583563.0],["2014-03-26",13.1475,13.3159,13.1037,13.1946,4535739.0],["2014-03-27",13.1946,13.2687,12.8983,12.905,6371787.0],["2014-03-28",12.905,12.9858,12.6962,12.7635,4474030.0],["2014-03-31",12.7635,13.3024,12.7635498046875,13.2317,9661077.0],["2014-04-01",13.2317,13.4708,13.171,13.2889,8529871.0],["2014-04-02",13.2889,13.427,12.9892,13.0599,6902838.0],["2014-04-03",13.0599,13.198,12.9319,12.9993,5680681.0],["2014-04-04",12.9993,13.7537,12.969,13.7402,15796438.0],["2014-04-08",13.7402,14.1713,13.6392,14.0466,14022775.0],["2014-04-09",14.0466,14.2386,13.8682,13.9759,7895403.0],["2014-04-10",13.9759,14.1443,13.8749,14.05,6120966.0],["2014-04-11",14.05,14.5484,14.0365,14.3194,10060815.0],["2014-04-14",14.3194,14.4777,13.4674,13.6392,20941119.0],["2014-04-15",13.6392,13.639152526855469,13.4068,13.4674,8184387.0],["2014-04-16",13.4674,13.4708,13.0666,13.3091,8345862.0],["2014-04-17",13.3091,13.4034,13.2249,13.2519,6390382.0],["2014-04-18",13.2519,13.4943,13.0666,13.3192,7255738.0],["2014-04-21",13.3192,13.319219589233398,13.1003,13.2249,5607501.0],["2014-04-22",13.2249,13.4539,13.134,13.4506,6042289.0],["2014-04-23",13.4506,13.4876,13.1239,13.1677,7184386.0],["2014-04-24",13.1677,13.2831,12.7655,12.8004,9739245.0],["2014-04-25",12.8004,12.8634,12.4892,12.7865,9010509.0],["2014-04-28",12.7865,12.9369,12.5801,12.5976,6858358.0],["2014-04-29",12.5976,12.8914,12.5941,12.8739,4485546.0],["2014-04-30",12.8739,13.0453,12.2793,12.5801,14472759.0],["2014-05-05",12.5801,12.9403,12.4157,12.8459,7697661.0],["2014-05-06",12.8459,13.0348,12.7655,12.8424,7168497.0],["2014-05-07",12.8424,12.842418670654297,12.5766,12.6815,7243995.0],["2014-05-08",12.6815,12.713,12.4717,12.5381,6314317.0],["2014-05-09",12.5381,12.6466,12.2898,12.4157,7591884.0],["2014-05-12",12.4157,12.6326,12.3843,12.5836,7299336.0],["2014-05-13",12.5836,12.6256,12.5277,12.5906,3828613.0],["2014-05-14",12.5906,12.692,12.5242,12.5451,5513461.0],["2014-05-15",12.5451,12.54513931274414,12.2129,12.3563,10893361.0],["2014-05-16",12.3563,12.3738,12.2269,12.3143,5014909.0],["2014-05-19",12.3143,12.3423,12.038,12.1255,5308476.0],["2014-05-20",12.1255,12.2549,11.7093,11.8107,9869785.0],["2014-05-21",11.8107,11.8107,11.5834,11.7442,8954668.0],["2014-05-22",11.7442,11.8562,11.6918,11.7233,6782575.0],["2014-05-23",11.7233,11.9191,11.7163,11.9016,5103016.0],["2014-05-26",11.9016,12.1919,11.90162181854248,12.1569,7968361.0],["2014-05-27",12.1569,12.2164,11.9786,11.996,5458243.0],["2014-05-28",11.996,12.1255,11.8946,12.01,5572558.0],["2014-05-29",12.01,12.1884,11.9436,12.0275,7351018.0],["2014-05-30",12.0275,12.101,11.8317,11.9856,6211990.0],["2014-06-03",11.9856,12.0765,11.7268,11.8142,7078785.0],["2014-06-04",11.8142,11.8562,11.6078,11.8562,6203001.0],["2014-06-05",11.8562,11.9856,11.7163,11.9541,4366294.0],["2014-06-06",11.9541,12.0835,11.8142,11.996,5431752.0],["2014-06-09",11.996,12.4122,11.9016,12.3143,9174852.0],["2014-06-10",12.3143,12.5032,12.2479,12.3878,6406765.0],["2014-06-11",12.3878,12.387760162353516,12.1744,12.2584,4084128.0],["2014-06-12",12.2584,12.4542,12.1779,12.4017,4632295.0],["2014-06-13",12.4017,12.5766,12.3108,12.5556,6933811.0],["2014-06-16",12.5556,12.5871,12.4017,12.4927,5125797.0],["2014-06-17",12.4927,12.6081,12.2758,12.5521,5474646.0],["2014-06-18",12.5521,12.5731,12.2968,12.3143,3596836.0],["2014-06-19",12.3143,12.4647,11.9471,12.0555,4272354.0],["2014-06-20",12.0555,12.2234,11.9786,12.1709,4778281.0],["2014-06-23",12.1709,12.4507,12.094,12.1954,5746858.0],["2014-06-24",12.1954,12.4192,12.1464,12.2723,3180822.0],["2014-06-25",12.2723,12.4087,12.1534,12.3983,3935317.0],["2014-06-26",12.3983,12.6256,12.398250579833984,12.4542,4325010.0],["2014-06-27",12.4542,12.5172,12.2094,12.5172,3732868.0],["2014-06-30",12.5172,12.5696,12.4157,12.5172,4763449.0],["2014-07-01",12.5172,12.5626,12.1359,12.1359,7718307.0],["2014-07-02",12.1359,12.1709,11.7617,11.8212,13600590.0],["2014-07-03",11.8212,11.9016,11.7058,11.7827,16392517.0],["2014-07-04",11.7827,11.8632,11.7582,11.8457,5943231.0],["2014-07-07",11.8457,11.8806,11.7093,11.7477,7738290.0],["2014-07-08",11.7477,11.8317,11.6813,11.7512,5895295.0],["2014-07-09",11.7512,11.7722,11.1986,11.2196,20305162.0],["2014-07-10",11.2196,11.2966,10.9573,11.0657,11956332.0],["2014-07-11",11.0657,11.1357,10.9888,11.0972,5785246.0],["2014-07-14",11.0972,11.2441,11.0203,11.2336,6570969.0],["2014-07-15",11.2336,11.6463,11.1986,11.5449,14947225.0],["2014-07-16",11.5449,11.6078,11.2756,11.3071,7249029.0],["2014-07-17",11.3071,11.5554,11.2441,11.44,5499903.0],["2014-07-18",11.44,11.5904,11.37,11.5169,6394911.0],["2014-07-21",11.5169,11.8457,11.516907691955566,11.7617,11854806.0],["2014-07-22",11.7617,11.8352,11.5834,11.8212,8754633.0],["2014-07-23",11.8212,11.8317,11.6463,11.7163,6124401.0],["2014-07-24",11.7163,11.8527,11.6813,11.7862,6444168.0],["2014-07-25",11.7862,12.0905,11.78620719909668,12.0275,8632261.0],["2014-07-28",12.0275,12.713,12.027527809143066,12.6256,17291088.0],["2014-07-29",12.6256,12.9369,12.3843,12.6291,10866037.0],["2014-07-30",12.6291,12.8319,12.5242,12.755,7805463.0],["2014-07-31",12.755,13.2726,12.6885,13.2586,11604400.0],["2014-08-01",13.2586,13.6888,12.9753,13.1327,11276010.0],["2014-08-04",13.1327,13.3251,12.8984,13.1082,10646227.0],["2014-08-05",13.1082,13.3181,12.8984,13.0628,7087522.0],["2014-08-06",13.0628,13.062753677368164,12.8564,12.9089,5744206.0],["2014-08-07",12.9089,13.0278,12.5906,12.6081,9658696.0],["2014-08-08",12.6081,12.678,12.4017,12.5626,6732934.0],["2014-08-11",12.5626,12.8914,12.5242,12.8669,8236146.0],["2014-08-12",12.8669,12.8704,12.5731,12.6326,11531652.0],["2014-08-13",12.6326,12.7585,12.5661,12.6955,9002839.0],["2014-08-14",12.6955,12.7235,12.1709,12.2409,19685103.0],["2014-08-15",12.2409,12.3318,12.1989,12.3283,10676518.0],["2014-08-18",12.3283,12.4332,12.3038,12.3947,10879657.0],["2014-08-19",12.3947,12.4017,12.2059,12.3318,14105428.0],["2014-08-20",12.3318,12.4087,12.2688,12.3913,9510705.0],["2014-08-21",12.3913,12.6466,12.2723,12.6466,12524071.0],["2014-08-22",12.6466,12.8914,12.6046,12.8669,19774285.0],["2014-08-25",12.8669,12.866899490356445,12.5381,12.5661,12799759.0],["2014-08-26",12.5661,12.56612491607666,12.2444,12.2619,10460904.0],["2014-08-27",12.2619,12.3668,12.101,12.1359,11091046.0],["2014-08-28",12.1359,12.2129,12.0345,12.038,7694802.0],["2014-08-29",12.038,12.2374,12.038020133972168,12.1954,6362052.0],["2014-09-01",12.1954,12.4577,12.195401191711426,12.3563,8399601.0],["2014-09-02",12.3563,12.4682,12.3108,12.4297,9558241.0],["2014-09-03",12.4297,12.7375,12.429726600646973,12.6256,13965861.0],["2014-09-04",12.6256,12.6606,12.4647,12.6221,12716785.0],["2014-09-05",12.6221,12.7165,12.5137,12.6361,14850010.0],["2014-09-09",12.6361,12.8144,12.5941,12.7725,12973144.0],["2014-09-10",12.7725,12.772472381591797,12.5766,12.678,10039869.0],["2014-09-11",12.678,12.692,12.3843,12.4017,15212200.0],["2014-09-12",12.4017,12.401747703552246,12.2304,12.3353,14092569.0],["2014-09-15",12.3353,12.335297584533691,12.1954,12.3003,11107320.0],["2014-09-16",12.3003,12.3108,11.8911,11.9121,16956426.0],["2014-09-17",11.9121,11.9891,11.7512,11.9751,12102828.0],["2014-09-18",11.9751,11.9751,11.8387,11.9051,10408480.0],["2014-09-19",11.9051,11.9961,11.8177,11.9401,11008848.0],["2014-09-22",11.9401,11.9471,11.5519,11.6288,15978427.0],["2014-09-23",11.6288,11.7023,11.5414,11.6883,9383971.0],["2014-09-24",11.6883,11.9471,11.5799,11.9121,16806154.0],["2014-09-25",11.9121,12.0065,11.8002,11.8212,13077645.0],["2014-09-26",11.8212,11.8527,11.6113,11.7128,11324208.0],["2014-09-29",11.7128,11.8177,11.6463,11.7268,13206303.0],["2014-09-30",11.7268,11.7932,11.6428,11.7372,9462082.0],["2014-10-08",11.7372,12.1569,11.7337,12.1394,20813386.0],["2014-10-09",12.1394,12.1674,11.9366,12.059,13310557.0],["2014-10-10",12.059,12.059002876281738,11.7792,11.8212,17057628.0],["2014-10-13",11.8212,11.82118034362793,11.6148,11.7757,10488913.0],["2014-10-14",11.7757,11.775713920593262,11.5694,11.6568,14414247.0],["2014-10-15",11.6568,11.747735977172852,11.4784,11.7477,15020769.0],["2014-10-16",11.7477,11.747735977172852,11.5624,11.5834,10310383.0],["2014-10-17",11.5834,11.7862,11.5554,11.7093,10392979.0],["2014-10-20",11.7093,11.7862,11.6568,11.7757,9985843.0],["2014-10-21",11.7757,11.7792,11.6183,11.7722,8723004.0],["2014-10-22",11.7722,11.9331,11.7372,11.8387,13560813.0],["2014-10-23",11.8387,11.9156,11.6323,11.7163,9471117.0],["2014-10-24",11.7163,11.7163,11.0867,11.1322,28881876.0],["2014-10-27",11.1322,11.132193565368652,10.02,10.02,53527656.0],["2014-10-28",10.02,10.1145,9.7962,10.0375,40031356.0],["2014-10-29",10.0375,10.1214,10.0235,10.09,25425208.0],["2014-10-30",10.09,10.0935,9.9606,10.0375,25629286.0],["2014-10-31",10.0375,10.0515,9.8906,9.9676,31578558.0],["2014-11-03",9.9676,10.1005,9.9326,10.09,26315961.0],["2014-11-04",10.09,10.111,9.9396,9.9746,21262341.0],["2014-11-05",9.9746,9.9746,9.8556,9.9221,14253987.0],["2014-11-06",9.9221,10.0235,9.8976,10.006,13122088.0],["2014-11-07",10.006,10.006033897399902,9.8487,9.8801,23707204.0],["2014-11-10",9.8801,10.02,9.8801,9.9885,24808063.0],["2014-11-11",9.9885,10.0515,9.8032,9.8556,26211625.0],["2014-11-12",9.8556,9.9116,9.8172,9.8976,17158563.0],["2014-11-13",9.8976,9.9571,9.8347,9.8556,21317176.0],["2014-11-14",9.8556,10.0585,9.8347,9.999,27301726.0],["2014-11-17",9.999,10.069,9.9046,9.9955,19385271.0],["2014-11-18",9.9955,9.995542526245117,9.8626,9.9046,17248722.0],["2014-11-19",9.9046,9.904610633850098,9.8242,9.8487,16261896.0],["2014-11-20",9.8487,9.8906,9.8137,9.8696,14410824.0],["2014-11-21",9.8696,9.8836,9.8207,9.8801,18873478.0],["2014-11-24",9.8801,9.9501,9.8556,9.9291,31357417.0],["2014-11-25",9.9291,10.0235,9.8836,10.0095,31301931.0],["2014-11-26",10.0095,10.0655,9.9326,9.999,30609516.0],["2014-11-27",9.999,10.0375,9.9186,9.9851,32155879.0],["2014-11-28",9.9851,10.4642,9.985051155090332,10.3663,78174088.0],["2014-12-01",10.3663,10.4117,10.25085163116455,10.2509,50204922.0],["2014-12-02",10.2509,10.3418,10.111,10.2823,47195479.0],["2014-12-03",10.2823,10.772,10.282329559326172,10.5446,70047214.0],["2014-12-04",10.5446,10.9748,10.544634819030762,10.8839,68508337.0],["2014-12-05",10.8839,10.9783,10.3523,10.5481,64422415.0],["2014-12-08",10.5481,10.737,10.3907,10.6321,59055538.0],["2014-12-09",10.6321,11.349,10.4502,10.6496,85170841.0],["2014-12-10",10.6496,11.0168,10.649552345275879,11.0168,52017993.0],["2014-12-11",11.0168,11.2651,10.8594,10.9643,43097073.0],["2014-12-12",10.9643,11.1707,10.8804,10.9608,27436170.0],["2014-12-15",10.9608,10.9818,10.7615,10.9014,30444270.0],["2014-12-16",10.9014,10.901369094848633,10.6845,10.7615,33939957.0],["2014-12-17",10.7615,10.7685,10.4642,10.5271,39290326.0],["2014-12-18",10.5271,10.6391,10.5202,10.5306,28299486.0],["2014-12-19",10.5306,10.530646324157715,10.1459,10.2159,52558017.0],["2014-12-22",10.2159,10.4817,10.0235,10.4607,39302656.0],["2014-12-23",10.4607,10.8594,10.3558,10.6426,39452935.0],["2014-12-24",10.6426,10.7999,10.5097,10.6566,26893239.0],["2014-12-25",10.6566,10.8209,10.6321,10.723,27597963.0],["2014-12-26",10.723,10.8349,10.688,10.8069,32947027.0],["2014-12-29",10.8069,11.2931,10.723,11.1427,60715059.0],["2014-12-30",11.1427,11.2931,10.9888,11.0902,42140802.0],["2014-12-31",11.0902,11.1427,10.8769,11.0343,30845115.0],["2015-01-05",11.0343,11.5379,10.9433,11.4435,59311414.0],["2015-01-06",11.4435,12.4682,11.349,11.8806,62623216.0],["2015-01-07",11.8806,12.1359,11.7792,11.9401,36881892.0],["2015-01-08",11.9401,12.0135,11.7547,11.7652,23025805.0],["2015-01-09",11.7652,11.7862,11.454,11.4994,33751798.0],["2015-01-12",11.4994,11.7512,11.3805,11.6638,21873504.0],["2015-01-13",11.6638,11.7058,11.4819,11.5099,24080310.0],["2015-01-14",11.5099,11.5694,11.1497,11.2161,25114660.0],["2015-01-15",11.2161,11.363,11.1637,11.349,18151719.0],["2015-01-16",11.349,11.6638,11.3315,11.5589,21334488.0],["2015-01-19",11.5589,11.55887508392334,10.8419,11.0098,30983385.0],["2015-01-20",11.0098,11.3525,11.009782791137695,11.3211,23170828.0],["2015-01-21",11.3211,11.607837677001953,11.2616,11.6078,24149673.0],["2015-01-22",11.6078,11.7163,11.44,11.5379,21202744.0],["2015-01-23",11.5379,11.5764,11.4015,11.4784,17657086.0],["2015-01-26",11.4784,11.8142,11.478438377380371,11.8037,27437913.0],["2015-01-27",11.8037,11.8701,11.4994,11.6323,22043574.0],["2015-01-28",11.6323,11.7792,11.4994,11.5939,18832990.0],["2015-01-29",11.5939,11.593851089477539,11.3001,11.398,19231264.0],["2015-01-30",11.398,11.5379,11.2966,11.3315,14434440.0],["2015-02-02",11.3315,11.331547737121582,11.1147,11.2686,13131877.0],["2015-02-03",11.2686,11.4575,11.2546,11.44,12990003.0],["2015-02-04",11.44,11.454,11.2266,11.2336,11946294.0],["2015-02-05",11.2336,11.405,10.9223,10.9223,23339581.0],["2015-02-06",10.9223,11.1672,10.8769,11.0238,18903286.0],["2015-02-09",11.0238,11.2546,11.023776054382324,11.2266,16917817.0],["2015-02-10",11.2266,11.3525,11.1217,11.3315,14965897.0],["2015-02-11",11.3315,11.4015,11.2616,11.3665,12002371.0],["2015-02-12",11.3665,11.419,11.3176,11.4015,12992025.0],["2015-02-13",11.4015,11.6218,11.401494026184082,11.419,18797209.0],["2015-02-16",11.419,11.5449,11.2896,11.4609,16247973.0],["2015-02-17",11.4609,11.5379,11.397995948791504,11.398,13058581.0],["2015-02-25",11.398,11.398,11.397995948791504,11.398,0.0],["2015-02-26",11.398,11.397995948791504,11.1986,11.342,11556520.0],["2015-02-27",11.342,11.433,11.3315,11.37,12352620.0],["2015-03-02",11.37,11.5904,11.370016098022461,11.5309,20497270.0],["2015-03-03",11.5309,11.5624,11.3385,11.349,19992672.0],["2015-03-04",11.349,11.5064,11.3036,11.4749,15948441.0],["2015-03-05",11.4749,11.7897,11.474940299987793,11.6708,31738882.0],["2015-03-06",11.6708,11.7792,11.3665,11.405,20989326.0],["2015-03-09",11.405,11.5169,11.2126,11.5134,18994129.0],["2015-03-10",11.5134,11.513410568237305,11.3246,11.4015,18662274.0],["2015-03-11",11.4015,11.4679,11.2896,11.3071,19797804.0],["2015-03-12",11.3071,11.4295,11.2476,11.391,19348555.0],["2015-03-13",11.391,11.426,11.349,11.405,17054632.0],["2015-03-16",11.405,11.6988,11.404989242553711,11.6638,30142216.0],["2015-03-17",11.6638,11.8527,11.6533,11.7163,36844053.0],["2015-03-18",11.7163,11.9856,11.716259002685547,11.9716,35058426.0],["2015-03-19",11.9716,11.971567153930664,11.8002,11.9436,29872902.0],["2015-03-20",11.9436,12.3003,11.943589210510254,12.122,34655500.0],["2015-03-23",12.122,12.3108,12.121956825256348,12.2409,29658456.0],["2015-03-24",12.2409,12.2758,11.8771,12.0625,44410722.0],["2015-03-25",12.0625,12.062501907348633,11.8911,12.017,33783163.0],["2015-03-26",12.017,13.0802,12.017032623291016,12.783,82913361.0],["2015-03-27",12.783,13.0138,12.5976,12.8039,40891866.0],["2015-03-30",12.8039,13.0033,12.8005,12.9438,40714990.0],["2015-03-31",12.9438,13.3425,12.8914,12.9054,41288257.0],["2015-04-01",12.9054,13.0907,12.8389,13.0418,32923858.0],["2015-04-02",13.0418,13.5244,13.041770935058594,13.3321,43221736.0],["2015-04-03",13.3321,13.465,13.1852,13.3321,27368479.0],["2015-04-07",13.3321,13.6223,13.33205509185791,13.6083,33193318.0],["2015-04-08",13.6083,14.5142,13.608346939086914,13.9476,44397961.0],["2015-04-09",13.9476,14.021,13.346,13.6049,39123874.0],["2015-04-10",13.6049,13.8077,13.5139,13.7797,27515343.0],["2015-04-13",13.7797,14.1644,13.7727,14.0455,28435531.0],["2015-04-14",14.0455,14.4792,14.04551887512207,14.1399,37468086.0],["2015-04-15",14.1399,14.14,13.5174,13.5524,31812330.0],["2015-04-16",13.5524,14.5771,13.3495,14.2239,44564922.0],["2015-04-17",14.2239,14.4092,14.028,14.1155,32792523.0],["2015-04-20",14.1155,14.115468978881836,13.5349,13.5524,35370697.0],["2015-04-21",13.5524,13.9721,13.552390098571777,13.9476,29922676.0],["2015-04-22",13.9476,14.3323,13.947595596313477,14.1504,33053515.0],["2015-04-23",14.1504,14.3743,14.056,14.2414,34839726.0],["2015-04-24",14.2414,14.241373062133789,13.6678,13.9406,30485671.0],["2015-04-27",13.9406,14.3988,13.940598487854004,14.1399,33127779.0],["2015-04-28",14.1399,14.139948844909668,13.5699,13.6503,34778736.0],["2015-04-29",13.6503,13.7972,13.6223,13.6538,23329750.0],["2015-04-30",13.6538,13.7447,13.3565,13.3565,38305002.0],["2015-05-04",13.3565,13.4964,13.3251,13.4335,26565925.0],["2015-05-05",13.4335,13.5279,12.9299,12.9823,30710164.0],["2015-05-06",12.9823,13.1642,12.699,12.7515,26289856.0],["2015-05-07",12.7515,13.0488,12.6815,12.9893,22234044.0],["2015-05-08",12.9893,13.2061,12.989309310913086,13.1852,22392712.0],["2015-05-11",13.1852,13.3181,13.0138,13.3076,33474493.0],["2015-05-12",13.3076,13.3286,13.1572,13.2866,24859857.0],["2015-05-13",13.2866,13.7657,13.286585807800293,13.6083,41518696.0],["2015-05-14",13.6083,13.6853,13.437,13.5244,20743444.0],["2015-05-15",13.5244,13.7273,13.416,13.6468,30689998.0],["2015-05-18",13.6468,13.9476,13.5314,13.9406,35352372.0],["2015-05-19",13.9406,14.1155,13.8846,14.077,39264519.0],["2015-05-20",14.077,14.1876,13.7852,13.9374,52166990.0],["2015-05-21",13.9374,14.541,13.8178,14.4105,52280520.0],["2015-05-22",14.4105,14.541,14.1767,14.4105,42028443.0],["2015-05-25",14.4105,14.8727,14.2419,14.8401,58523572.0],["2015-05-26",14.8401,14.8891,14.4921,14.8129,47024070.0],["2015-05-27",14.8129,14.9815,14.5737,14.7096,43001037.0],["2015-05-28",14.7096,14.9978,13.8559,13.8994,56698212.0],["2015-05-29",13.8994,14.0679,13.2142,13.6329,42136435.0],["2015-06-01",13.6329,14.2365,13.6329,14.1821,42338922.0],["2015-06-02",14.1821,14.2474,13.9265,14.2474,43041481.0],["2015-06-03",14.2474,14.4595,14.0571,14.2474,37112723.0],["2015-06-04",14.2474,14.3018,13.2414,13.9755,48928581.0],["2015-06-05",13.9755,14.2528,13.8667,14.0788,50514599.0],["2015-06-08",14.0788,14.5628,14.0081,14.5465,63474125.0],["2015-06-09",14.5465,14.6552,14.2202,14.3344,49330100.0],["2015-06-10",14.3344,14.5356,14.1876,14.329,50691865.0],["2015-06-11",14.329,14.3833,13.9918,14.1278,49561645.0],["2015-06-12",14.1278,14.6172,14.127755165100098,14.5845,76980831.0],["2015-06-15",14.5845,14.9543,14.4377,14.4921,77562829.0],["2015-06-16",14.4921,14.492093086242676,13.4752,13.6982,64401135.0],["2015-06-17",13.6982,13.8015,13.2359,13.7362,42419215.0],["2015-06-18",13.7362,13.736220359802246,13.138,13.1652,36818805.0],["2015-06-19",13.1652,13.165234565734863,12.181,12.2354,41926936.0],["2015-06-23",12.2354,12.7465,11.8493,12.7302,41013385.0],["2015-06-24",12.7302,12.8498,12.4257,12.7628,42756387.0],["2015-06-25",12.7628,12.8009,12.0831,12.1538,37548287.0],["2015-06-26",12.1538,12.153782844543457,10.9411,10.9411,57867028.0],["2015-06-29",10.9411,11.3327,10.1689,10.865,61722344.0],["2015-06-30",10.865,11.6481,10.7073,11.5991,51983509.0],["2015-07-01",11.5991,11.8275,10.9466,11.0227,43110963.0],["2015-07-02",11.0227,11.2892,10.6094,10.7671,42295864.0],["2015-07-03",10.7671,11.039,10.0058,10.4354,45224683.0],["2015-07-06",10.4354,11.4686,10.0602,10.6475,50298764.0],["2015-07-07",10.6475,10.9194,9.9079,10.9194,66395480.0],["2015-07-08",10.9194,10.91937255859375,9.8263,9.9623,89730676.0],["2015-07-09",9.9623,10.957436561584473,9.962294578552246,10.9574,45135645.0],["2015-07-10",10.9574,12.0559,9.9514,12.0559,110204660.0],["2015-07-13",12.0559,12.6649,11.5556,12.2843,105763546.0],["2015-07-14",12.2843,12.28429126739502,11.4251,11.5719,67097946.0],["2015-07-15",11.5719,11.571925163269043,10.7671,10.8215,45003111.0],["2015-07-16",10.8215,11.2565,10.6312,11.0336,29904111.0],["2015-07-17",11.0336,11.5828,11.033568382263184,11.4142,37098962.0],["2015-07-20",11.4142,11.5719,11.0662,11.2293,39244950.0],["2015-07-21",11.2293,12.0668,11.0553,11.9906,65046250.0],["2015-07-22",11.9906,12.1538,11.4686,11.8003,43671582.0],["2015-07-23",11.8003,11.9471,11.6154,11.8873,37129946.0],["2015-07-24",11.8873,11.9417,11.4577,11.5284,40551368.0],["2015-07-27",11.5284,11.6644,10.4408,10.4517,38481080.0],["2015-07-28",10.4517,10.8759,10.1581,10.7943,49284959.0],["2015-07-29",10.7943,11.0771,10.6801,11.0716,24371949.0],["2015-07-30",11.0716,11.071633338928223,10.3212,10.3484,40315670.0],["2015-07-31",10.3484,10.6366,10.1581,10.5877,26412065.0],["2015-08-03",10.5877,10.9194,10.3756,10.9139,25186681.0],["2015-08-04",10.9139,11.1478,10.691,11.1315,28503433.0],["2015-08-05",11.1315,11.1478,10.8324,10.8432,18146148.0],["2015-08-06",10.8432,10.9846,10.6584,10.8378,10249028.0],["2015-08-07",10.8378,11.0499,10.83780288696289,10.952,15142777.0],["2015-08-10",10.952,11.3979,10.951997756958008,11.3327,28438840.0],["2015-08-11",11.3327,11.4414,11.1804,11.2946,26378206.0],["2015-08-12",11.2946,11.3762,11.0608,11.0716,17334041.0],["2015-08-13",11.0716,11.071633338928223,10.7127,11.0227,24323333.0],["2015-08-14",11.0227,11.1913,10.9792,11.1043,23499380.0],["2015-08-17",11.1043,11.3653,10.8813,11.3,23985121.0],["2015-08-18",11.3,11.4033,10.4626,10.7019,28510231.0],["2015-08-19",10.7019,10.8269,10.2396,10.7834,18262225.0],["2015-08-20",10.7834,10.8052,10.5061,10.5985,12101327.0],["2015-08-21",10.5985,10.598532676696777,10.2016,10.3321,16763763.0],["2015-08-24",10.3321,10.332073211669922,9.298866271972656,9.2989,29266753.0],["2015-08-25",9.2989,9.298866271972656,8.369,8.3744,46975347.0],["2015-08-26",8.3744,9.0378,8.37441635131836,8.6463,26019109.0],["2015-08-27",8.6463,9.2173,8.646313667297363,9.2173,21073823.0],["2015-08-28",9.2173,9.6578,9.217297554016113,9.5164,21603886.0],["2015-08-31",9.5164,9.782842636108398,9.1901,9.7828,19044149.0],["2015-09-01",9.7828,10.0221,9.3859,10.0167,29894361.0],["2015-09-02",10.0167,10.4626,9.6795,10.3647,44801169.0],["2015-09-07",10.3647,10.4354,9.5218,9.5436,31836826.0],["2015-09-08",9.5436,9.7937,9.462,9.7665,9465472.0],["2015-09-09",9.7665,9.9786,9.6795,9.8862,10296020.0],["2015-09-10",9.8862,10.0167,9.6795,9.8318,7819120.0],["2015-09-11",9.8318,9.897,9.5708,9.6958,6568405.0],["2015-09-14",9.6958,9.81,9.1303,9.3424,10214253.0],["2015-09-15",9.3424,9.3804,9.201,9.2662,8403231.0],["2015-09-16",9.2662,9.9949,9.1955,9.8372,11557710.0],["2015-09-17",9.8372,9.9949,9.4674,9.5436,13920136.0],["2015-09-18",9.5436,9.7828,9.2336,9.4348,17182135.0],["2015-09-21",9.4348,9.6632,9.3043,9.6415,8936103.0],["2015-09-22",9.6415,9.7883,9.6251,9.6904,9682919.0],["2015-09-23",9.6904,9.690397262573242,9.4348,9.4729,7050107.0],["2015-09-24",9.4729,9.9949,9.472881317138672,9.81,13820065.0],["2015-09-25",9.81,9.8427,9.5708,9.7828,8606313.0],["2015-09-28",9.7828,9.782842636108398,9.6034,9.7393,6971579.0],["2015-09-29",9.7393,9.739338874816895,9.462,9.549,6590984.0],["2015-09-30",9.549,9.7828,9.549,9.5708,5470737.0],["2015-10-08",9.5708,9.9242,9.57076358795166,9.8427,12602180.0],["2015-10-09",9.8427,9.9242,9.8155,9.897,6588711.0],["2015-10-12",9.897,10.2668,9.8916,10.2505,15100910.0],["2015-10-13",10.2505,10.250505447387695,10.1146,10.1961,10500381.0],["2015-10-14",10.1961,10.2342,10.000359535217285,10.0004,7346348.0],["2015-10-15",10.0004,10.1635,9.8753,10.1526,7864196.0],["2015-10-16",10.1526,10.2179,10.033,10.1309,11172487.0],["2015-10-19",10.1309,10.2124,10.0439,10.1635,10247396.0],["2015-10-20",10.1635,10.2179,10.0656,10.2124,7816616.0],["2015-10-21",10.2124,10.517,10.0112,10.0656,23903443.0],["2015-10-22",10.0656,10.2668,9.946,10.2505,9942420.0],["2015-10-23",10.2505,10.5985,10.2016,10.5278,17780371.0],["2015-10-26",10.5278,10.7508,10.2668,10.6855,24945734.0],["2015-10-27",10.6855,10.685539245605469,10.1689,10.4735,20071042.0],["2015-10-28",10.4735,10.47346019744873,10.0602,10.0928,16365688.0],["2015-10-29",10.0928,10.343,10.092804908752441,10.2288,10613490.0],["2015-10-30",10.2288,10.4191,10.1635,10.2614,7601536.0],["2015-11-02",10.2614,10.5387,10.1417,10.381,12977034.0],["2015-11-03",10.381,10.5333,10.3593,10.43,8793610.0],["2015-11-04",10.43,10.7671,10.42995834350586,10.7562,14799285.0],["2015-11-05",10.7562,11.0553,10.6475,10.9139,19060597.0],["2015-11-06",10.9139,10.9737,10.8378,10.9411,10523322.0],["2015-11-09",10.9411,11.0825,10.8487,10.952,14723225.0],["2015-11-10",10.952,10.951997756958008,10.6964,10.7617,10202929.0],["2015-11-11",10.7617,10.952,10.6584,10.8922,10833846.0],["2015-11-12",10.8922,10.952,10.7671,10.8541,7217726.0],["2015-11-13",10.8541,10.85411262512207,10.6312,10.7127,7368178.0],["2015-11-16",10.7127,10.8487,10.5442,10.816,6066489.0],["2015-11-17",10.816,10.9574,10.7236,10.8052,8427222.0],["2015-11-18",10.8052,11.1532,10.6855,10.9302,11027330.0],["2015-11-19",10.9302,11.1478,10.9302,11.1206,11820345.0],["2015-11-20",11.1206,11.2239,10.8922,10.9683,10820957.0],["2015-11-23",10.9683,10.9846,10.8215,10.8487,5264182.0],["2015-11-24",10.8487,10.8487,10.7399,10.8487,5202045.0],["2015-11-25",10.8487,10.9194,10.848679542541504,10.8922,3793705.0],["2015-11-26",10.8922,11.1858,10.8759,10.9792,8539311.0],["2015-11-27",10.9792,11.0879,10.3375,10.4408,8139698.0],["2015-11-30",10.4408,10.5224,10.3321,10.4571,8728819.0],["2015-12-01",10.4571,10.604,10.4028,10.5442,5617256.0],["2015-12-02",10.5442,10.8215,10.5061,10.6964,17109370.0],["2015-12-03",10.6964,10.7562,10.5768,10.6475,9954663.0],["2015-12-04",10.6475,10.6801,10.5605,10.6094,7149488.0],["2015-12-07",10.6094,10.7345,10.5605,10.691,5809384.0],["2015-12-08",10.691,10.690977096557617,10.3756,10.4136,7373518.0],["2015-12-09",10.4136,10.5768,10.3647,10.4898,5972892.0],["2015-12-10",10.4898,10.5605,10.3375,10.3701,4702850.0],["2015-12-11",10.3701,10.370139122009277,10.1037,10.1581,6665360.0],["2015-12-14",10.1581,10.4245,10.0765,10.3321,8920200.0],["2015-12-15",10.3321,10.4028,10.2886,10.3103,6349708.0],["2015-12-16",10.3103,10.3701,10.2831,10.2831,5127414.0],["2015-12-17",10.2831,10.4843,10.28313159942627,10.468,10946581.0],["2015-12-18",10.468,10.5496,10.3647,10.4789,8195603.0],["2015-12-21",10.4789,11.528421401977539,10.478897094726562,11.5284,32323058.0],["2015-12-22",11.5284,12.3985,11.5284,11.7242,48568705.0],["2015-12-23",11.7242,11.9961,11.5393,11.7133,20522304.0],["2015-12-24",11.7133,11.713311195373535,11.1586,11.2946,16620547.0],["2015-12-25",11.2946,11.2946,11.294588088989258,11.2946,0.0],["2015-12-28",11.2946,11.5774,11.049881935119629,11.0499,11616409.0],["2015-12-29",11.0499,11.2239,10.9411,11.1967,9763923.0],["2015-12-30",11.1967,11.196703910827637,11.0118,11.1043,5966622.0],["2015-12-31",11.1043,11.213,11.0716,11.0988,6432656.0],["2016-01-04",11.0988,11.1097,10.4517,10.5224,7115791.0],["2016-01-05",10.5224,10.7127,10.1526,10.6855,10598246.0],["2016-01-06",10.6855,10.8487,10.5496,10.8106,7007564.0],["2016-01-07",10.8106,10.810612678527832,10.2668,10.381,2667956.0],["2016-01-08",10.381,10.767109870910645,10.1581,10.7671,10844645.0],["2016-01-11",10.7671,10.767109870910645,10.1689,10.1798,9008637.0],["2016-01-12",10.1798,10.294,9.8263,9.9677,7703380.0],["2016-01-13",9.9677,10.1037,9.788280487060547,9.7883,6145615.0],["2016-01-14",9.7883,10.0221,9.5164,9.9351,6584609.0],["2016-01-15",9.9351,9.935105323791504,9.5436,9.6469,6124046.0],["2016-01-18",9.6469,9.7176,9.5164,9.6088,5231664.0],["2016-01-19",9.6088,9.8807,9.5164,9.8318,10159571.0],["2016-01-20",9.8318,9.831786155700684,9.5436,9.5762,7593065.0],["2016-01-21",9.5762,9.6251,9.298866271972656,9.2989,7654858.0],["2016-01-22",9.2989,9.4348,9.2336,9.3369,4867677.0],["2016-01-25",9.3369,9.4674,9.3261,9.4185,3110480.0],["2016-01-26",9.4185,9.4892,8.9182,8.978,6946394.0],["2016-01-27",8.978,9.1792,8.8366,9.1085,7366465.0],["2016-01-28",9.1085,9.288,9.0215,9.1738,7930844.0],["2016-01-29",9.1738,9.6415,9.17379379272461,9.5871,7693429.0],["2016-02-01",9.5871,9.8318,9.5055,9.6795,9714177.0],["2016-02-02",9.6795,9.7611,9.5599,9.6251,6324337.0],["2016-02-03",9.6251,9.8862,9.5653,9.8535,7580597.0],["2016-02-04",9.8535,10.0058,9.7774,9.8807,5393670.0],["2016-02-05",9.8807,9.9242,9.8427,9.897,3251027.0],["2016-02-15",9.897,9.897040367126465,9.6251,9.7774,3351362.0],["2016-02-16",9.7774,9.9786,9.777402877807617,9.9677,4237452.0],["2016-02-17",9.9677,10.1961,9.9351,10.12,4844819.0],["2016-02-18",10.12,10.1907,10.0058,10.033,3523023.0],["2016-02-19",10.033,10.2723,10.0004,10.1689,5242972.0],["2016-02-22",10.1689,10.3321,10.168937683105469,10.3103,4542556.0],["2016-02-23",10.3103,10.3321,10.033,10.1309,4262873.0],["2016-02-24",10.1309,10.1526,9.8807,10.0928,3243914.0],["2016-02-25",10.0928,10.1146,9.5164,9.6469,5997606.0],["2016-02-26",9.6469,9.7883,9.5109,9.7448,5008773.0],["2016-02-29",9.7448,9.7774,9.2499,9.4674,4875462.0],["2016-03-01",9.4674,9.7611,9.462,9.7176,3827604.0],["2016-03-02",9.7176,10.0765,9.6795,10.0384,4477492.0],["2016-03-03",10.0384,10.2777,10.0004,10.033,6493224.0],["2016-03-04",10.033,10.3756,10.0058,10.207,11539783.0],["2016-03-07",10.207,10.6584,10.1689,10.2994,7424186.0],["2016-03-08",10.2994,10.468,10.0221,10.3593,5764122.0],["2016-03-09",10.3593,10.4245,10.1254,10.207,4470336.0],["2016-03-10",10.207,11.0336,10.207,10.9031,22566814.0],["2016-03-11",10.9031,10.9955,10.6692,10.865,9611969.0],["2016-03-14",10.865,11.1967,10.7399,11.0281,13506137.0],["2016-03-15",11.0281,11.028129577636719,10.6692,10.7889,9168285.0],["2016-03-16",10.7889,10.865,10.6583,10.7889,6254466.0],["2016-03-17",10.7889,10.9738,10.604,10.8867,8647162.0],["2016-03-18",10.8867,11.175,10.886744499206543,11.0064,11405663.0],["2016-03-21",11.0064,11.126,10.8324,10.9031,17232475.0],["2016-03-22",10.9031,10.9846,10.7671,10.9466,7357027.0],["2016-03-23",10.9466,11.1151,10.865,11.0336,8178822.0],["2016-03-24",11.0336,11.0608,10.8759,10.9357,5600356.0],["2016-03-25",10.9357,11.0009,10.8813,10.9411,3985450.0],["2016-03-28",10.9411,11.5284,10.941122055053711,11.2293,15155852.0],["2016-03-29",11.2293,11.4523,11.0444,11.3598,11088222.0],["2016-03-30",11.3598,11.7731,11.359843254089355,11.4849,13372543.0],["2016-03-31",11.4849,11.6317,11.3925,11.4795,11855925.0],["2016-04-01",11.4795,11.5719,11.2674,11.4795,8004209.0],["2016-04-05",11.4795,11.6752,11.4197,11.6426,9859865.0],["2016-04-06",11.6426,11.642616271972656,11.4414,11.5447,8348285.0],["2016-04-07",11.5447,11.544734001159668,11.039,11.0553,16513197.0],["2016-04-08",11.0553,11.055319786071777,10.9085,10.9792,9096323.0],["2016-04-11",10.9792,11.2293,10.8215,10.8813,43574733.0],["2016-04-12",10.8813,10.9792,10.8215,10.9139,13465243.0],["2016-04-13",10.9139,11.3544,10.913931846618652,11.1206,18477255.0],["2016-04-14",11.1206,11.3218,11.120573997497559,11.2565,10417792.0],["2016-04-15",11.2565,11.3381,11.175,11.262,5428068.0],["2016-04-18",11.262,11.3544,11.1043,11.3109,9243761.0],["2016-04-19",11.3109,11.3381,11.1858,11.2565,5851503.0],["2016-04-20",11.2565,11.3381,10.8215,11.1532,10943974.0],["2016-04-21",11.1532,11.2891,11.0281,11.1967,8935152.0],["2016-04-22",11.1967,11.7296,11.196703910827637,11.7187,16637915.0],["2016-04-25",11.7187,12.3441,11.71874713897705,12.219,26625778.0],["2016-04-26",12.219,12.219037055969238,11.8547,12.0396,18046219.0],["2016-04-27",12.0396,12.1103,11.8928,12.0287,16698197.0],["2016-04-28",12.0287,12.028708457946777,11.6137,11.7924,18715539.0],["2016-04-29",11.7924,12.4264,11.792400360107422,11.8673,22946212.0],["2016-05-03",11.8673,12.5301,11.8212,12.4322,20259060.0],["2016-05-04",12.4322,12.5071,12.1094,12.1959,9973373.0],["2016-05-05",12.1959,12.4206,12.1152,12.265,8482194.0],["2016-05-06",12.265,12.3054,11.6598,11.6714,12017951.0],["2016-05-09",11.6714,12.0748,11.4696,11.7578,13949419.0],["2016-05-10",11.7578,12.1036,11.533,11.948,11595779.0],["2016-05-11",11.948,12.8068,11.948019027709961,12.4091,21756988.0],["2016-05-12",12.4091,12.6281,12.0691,12.2996,9784868.0],["2016-05-13",12.2996,12.5647,12.1901,12.3399,6504911.0],["2016-05-16",12.3399,12.5647,12.1267,12.3342,9770614.0],["2016-05-17",12.3342,12.5705,12.1901,12.4264,9431803.0],["2016-05-18",12.4264,12.426399230957031,11.8097,12.0863,10210892.0],["2016-05-19",12.0863,12.1555,11.948,11.9595,6319004.0],["2016-05-20",11.9595,12.144,11.8558,11.9884,4694302.0],["2016-05-23",11.9884,12.265019416809082,11.948,12.265,5938208.0],["2016-05-24",12.265,12.2708,11.9999,12.046,4550464.0],["2016-05-25",12.046,12.1497,11.8039,11.8961,5587648.0],["2016-05-26",11.8961,12.046,11.7348,11.8789,5255334.0],["2016-05-27",11.8789,12.0114,11.8155,11.9365,3932155.0],["2016-05-30",11.9365,12.1209,11.8097,12.0691,5482974.0],["2016-05-31",12.0691,12.3861,12.0575,12.363,8848545.0],["2016-06-01",12.363,12.3976,12.242,12.3111,5689826.0],["2016-06-02",12.3111,12.4379,12.3054,12.3918,4928631.0],["2016-06-03",12.3918,12.9163,12.391818046569824,12.6742,13851354.0],["2016-06-06",12.6742,12.8702,12.6281,12.7837,5804887.0],["2016-06-07",12.7837,12.997,12.783747673034668,12.8529,9708003.0],["2016-06-08",12.8529,12.852910041809082,12.484,12.6224,7282753.0],["2016-06-13",12.6224,12.8299,12.4091,12.4149,8258160.0],["2016-06-14",12.4149,12.6281,12.2477,12.4956,8348446.0],["2016-06-15",12.4956,12.7088,12.3169,12.6108,7519560.0],["2016-06-16",12.6108,12.6685,12.3342,12.3803,8068510.0],["2016-06-17",12.3803,12.6569,12.3572,12.6512,8267751.0],["2016-06-20",12.6512,12.7434,12.4495,12.5763,5544508.0],["2016-06-21",12.5763,12.6512,12.3227,12.3861,6323441.0],["2016-06-22",12.3861,12.4552,12.2881,12.3918,4539464.0],["2016-06-23",12.3918,12.4956,12.2247,12.2593,5503782.0],["2016-06-24",12.2593,12.3745,11.9192,12.0172,11605507.0],["2016-06-27",12.0172,12.2477,11.9711,12.2362,8279924.0],["2016-06-28",12.2362,12.236202239990234,11.9307,12.0287,13758730.0],["2016-06-29",12.0287,12.0921,11.8097,11.8616,18251248.0],["2016-06-30",11.8616,12.1036,11.861566543579102,12.0345,11387776.0],["2016-07-01",12.0345,12.265,11.9999,12.1901,10582436.0],["2016-07-04",12.1901,12.3572,12.0057,12.3054,9498454.0],["2016-07-05",12.3054,12.3284,12.1555,12.2016,8828666.0],["2016-07-06",12.2016,12.6108,12.1325,12.5647,12256454.0],["2016-07-07",12.5647,12.8471,12.461,12.7895,16764449.0],["2016-07-08",12.7895,12.9221,12.6224,12.8529,13729245.0],["2016-07-11",12.8529,13.2909,12.852910041809082,13.1065,21336042.0],["2016-07-12",13.1065,13.9365,13.106510162353516,13.8154,32701835.0],["2016-07-13",13.8154,13.948,13.5445,13.7002,15021603.0],["2016-07-14",13.7002,13.7463,13.4293,13.6022,12304878.0],["2016-07-15",13.6022,13.6368,13.2218,13.4581,12955027.0],["2016-07-18",13.4581,13.5215,13.2621,13.3601,9152642.0],["2016-07-19",13.3601,13.4005,12.9509,13.0085,12531905.0],["2016-07-20",13.0085,13.1699,12.9682,13.0258,10177565.0],["2016-07-21",13.0258,13.5503,12.997,13.3428,12982505.0],["2016-07-22",13.3428,13.4293,13.0719,13.1296,7588075.0],["2016-07-25",13.1296,13.3428,12.9451,12.9682,10524411.0],["2016-07-26",12.9682,13.3601,12.9105,13.3198,9120581.0],["2016-07-27",13.3198,13.6598,12.9105,13.1411,16644484.0],["2016-07-28",13.1411,13.9941,13.141092300415039,13.8904,28732509.0],["2016-07-29",13.8904,14.6396,13.890366554260254,14.1497,47163670.0],["2016-08-01",14.1497,14.4033,13.7751,14.0402,17410976.0],["2016-08-02",14.0402,14.2477,13.5849,13.8327,13520565.0],["2016-08-03",13.8327,13.9999,13.5964,13.8443,10925504.0],["2016-08-04",13.8443,13.8904,13.5676,13.7636,10074116.0],["2016-08-05",13.7636,13.9192,13.6137,13.7405,8999229.0],["2016-08-08",13.7405,13.8788,13.5849,13.8615,10468308.0],["2016-08-09",13.8615,13.948,13.6656,13.7981,11872846.0],["2016-08-10",13.7981,13.8558,13.5791,13.6195,12956601.0],["2016-08-11",13.6195,14.0921,13.5849,13.8558,19616441.0],["2016-08-12",13.8558,14.046,13.6713,13.9422,12242239.0],["2016-08-15",13.9422,14.1555,13.7175,14.0172,19580284.0],["2016-08-16",14.0172,14.484,14.0056,14.3515,19549080.0],["2016-08-17",14.3515,14.8356,14.3457,14.3803,26076493.0],["2016-08-18",14.3803,14.4667,14.1728,14.2881,12638096.0],["2016-08-19",14.2881,14.3515,14.0287,14.2189,9952282.0],["2016-08-22",14.2189,14.3803,14.0863,14.3572,10449337.0],["2016-08-23",14.3572,14.357217788696289,14.1497,14.2765,6909505.0],["2016-08-24",14.2765,14.276530265808105,14.0517,14.1209,9117797.0],["2016-08-25",14.1209,14.2189,14.0345,14.1555,5959979.0],["2016-08-26",14.1555,14.265,14.0575,14.1151,6113840.0],["2016-08-29",14.1151,14.11514949798584,13.8615,13.8731,10530173.0],["2016-08-30",13.8731,13.9999,13.8385,13.9134,4833948.0],["2016-08-31",13.9134,13.948,13.7751,13.8846,5967070.0],["2016-09-01",13.8846,14.0345,13.8788,13.9422,4513223.0],["2016-09-02",13.9422,14.0056,13.6713,13.7405,7625177.0],["2016-09-05",13.7405,13.8558,13.6886,13.7636,4931514.0],["2016-09-06",13.7636,13.8731,13.6598,13.8327,6705881.0],["2016-09-07",13.8327,13.8846,13.6483,13.6598,8074513.0],["2016-09-08",13.6598,13.7117,13.5964,13.6713,4873979.0],["2016-09-09",13.6713,13.7463,13.5849,13.6137,5787016.0],["2016-09-12",13.6137,13.6137113571167,13.2564,13.3774,10414439.0],["2016-09-13",13.3774,13.51,13.2967,13.3428,4358391.0],["2016-09-14",13.3428,13.5791,13.2103,13.4984,7096970.0],["2016-09-19",13.4984,13.8039,13.49843692779541,13.7002,7423108.0],["2016-09-20",13.7002,13.9941,13.700166702270508,13.9365,11422527.0],["2016-09-21",13.9365,13.9365,13.7175,13.8097,8272690.0],["2016-09-22",13.8097,13.9595,13.809672355651855,13.948,8294419.0],["2016-09-23",13.948,13.9999,13.8788,13.9595,10840755.0],["2016-09-26",13.9595,13.9835,13.6722,13.768,9682013.0],["2016-09-27",13.768,13.8578,13.6961,13.7919,5223029.0],["2016-09-28",13.7919,13.8757,13.744,13.75,2741210.0],["2016-09-29",13.75,14.0373,13.7141,14.0014,5633584.0],["2016-09-30",14.0014,14.2349,13.9176,14.1212,6231768.0],["2016-10-10",14.1212,14.3307,14.121150016784668,14.2169,4946304.0],["2016-10-11",14.2169,14.2947,14.0673,14.169,7036201.0],["2016-10-12",14.169,14.205,14.0433,14.0733,7740243.0],["2016-10-13",14.0733,14.4444,14.0074,14.3367,11648657.0],["2016-10-14",14.3367,14.4264,14.2349,14.3486,4544813.0],["2016-10-17",14.3486,14.5043,14.1571,14.2169,5403081.0],["2016-10-18",14.2169,14.3486,14.216926574707031,14.3247,3748678.0],["2016-10-19",14.3247,14.3965,14.2588,14.3307,3854493.0],["2016-10-20",14.3307,14.330665588378906,14.1271,14.2469,6876574.0],["2016-10-21",14.2469,14.2947,14.1631,14.2768,4566995.0],["2016-10-24",14.2768,14.4025,14.2349,14.3666,7353869.0],["2016-10-25",14.3666,14.4983,14.2947,14.4085,4409794.0],["2016-10-26",14.4085,14.6659,14.3786,14.6,8307244.0],["2016-10-27",14.6,14.600037574768066,13.6483,13.6782,34656244.0],["2016-10-28",13.6782,13.8099,13.4447,13.4627,14252890.0],["2016-10-31",13.4627,13.762,13.3849,13.7081,11766241.0],["2016-11-01",13.7081,13.738,13.5944,13.6483,9148205.0],["2016-11-02",13.6483,13.6662,13.4088,13.5525,10011008.0],["2016-11-03",13.5525,13.6004,13.4088,13.4627,9947813.0],["2016-11-04",13.4627,13.5884,13.3968,13.4208,7587050.0],["2016-11-07",13.4208,13.4687,13.2771,13.319,7206771.0],["2016-11-08",13.319,13.5405,13.31901741027832,13.4687,8113701.0],["2016-11-09",13.4687,13.5046,13.2352,13.337,6720566.0],["2016-11-10",13.337,13.4866,13.336976051330566,13.4627,6418165.0],["2016-11-11",13.4627,13.5285,13.4088,13.4806,6868793.0],["2016-11-14",13.4806,13.480640411376953,13.2592,13.319,13347505.0],["2016-11-15",13.319,13.343,13.2472,13.319,6074720.0],["2016-11-16",13.319,13.3669,13.2831,13.3489,7484564.0],["2016-11-17",13.3489,13.4148,13.3011,13.3549,6192612.0],["2016-11-18",13.3549,13.4088,13.2053,13.2232,12961366.0],["2016-11-21",13.2232,13.3609,13.1095,13.1334,13831177.0],["2016-11-22",13.1334,13.2113,12.9299,13.0317,15370166.0],["2016-11-23",13.0317,13.1215,13.0137,13.0856,13835741.0],["2016-11-24",13.0856,13.4687,12.9419,13.4387,34108146.0],["2016-11-25",13.4387,13.5345,13.2113,13.4148,13393728.0],["2016-11-28",13.4148,13.5764,13.319,13.3489,19077739.0],["2016-11-29",13.3489,14.0673,13.2951,13.8278,46878121.0],["2016-11-30",13.8278,13.827835083007812,13.5285,13.5405,19114954.0],["2016-12-01",13.5405,13.738,13.4687,13.5944,14915541.0],["2016-12-02",13.5944,13.594378471374512,13.3011,13.4747,16138939.0],["2016-12-05",13.4747,13.474658012390137,13.1095,13.1634,11823811.0],["2016-12-06",13.1634,13.2292,13.1095,13.1634,6903983.0],["2016-12-07",13.1634,13.2472,13.1335,13.1754,7839273.0],["2016-12-08",13.1754,13.2412,13.0437,13.0676,8569354.0],["2016-12-09",13.0676,13.2232,13.0496,13.1035,8876651.0],["2016-12-12",13.1035,13.1694,12.6785,12.7264,11278990.0],["2016-12-13",12.7264,12.8401,12.5169,12.5708,9515719.0],["2016-12-14",12.5708,12.6246,12.3912,12.3972,9185802.0],["2016-12-15",12.3972,12.451,12.2715,12.3313,8101945.0],["2016-12-16",12.3313,12.5169,12.3074,12.4151,5323849.0],["2016-12-19",12.4151,12.7384,12.3792,12.6186,8885012.0],["2016-12-20",12.6186,12.6845,12.4091,12.5109,4965478.0],["2016-12-21",12.5109,12.6007,12.457,12.4929,7560181.0],["2016-12-22",12.4929,12.5408,12.3792,12.469,3982575.0],["2016-12-23",12.469,12.4929,12.2715,12.3193,6090197.0],["2016-12-26",12.3193,12.3732,12.1517,12.2655,6815129.0],["2016-12-27",12.2655,12.3912,12.26546859741211,12.3134,4791953.0],["2016-12-28",12.3134,12.3553,12.1817,12.2056,4967018.0],["2016-12-29",12.2056,12.4151,12.1757,12.3792,7019208.0],["2016-12-30",12.3792,12.5887,12.379205703735352,12.5289,6917502.0],["2017-01-03",12.5289,12.6186,12.481,12.5947,6098785.0],["2017-01-04",12.5947,12.6246,12.5109,12.5588,7049278.0],["2017-01-05",12.5588,12.6007,12.469,12.481,4636257.0],["2017-01-06",12.481,12.5588,12.2774,12.3193,7311027.0],["2017-01-09",12.3193,12.3732,12.2774,12.3373,3975292.0],["2017-01-10",12.3373,12.492939949035645,12.3313,12.4929,7156918.0],["2017-01-11",12.4929,12.5348,12.433077812194824,12.4331,5835627.0],["2017-01-12",12.4331,12.469,12.2715,12.3074,5033385.0],["2017-01-13",12.3074,12.3612,12.1158,12.1398,6767142.0],["2017-01-16",12.1398,12.1757,11.9721,12.0979,5285451.0],["2017-01-17",12.0979,12.2296,11.9781,12.1936,4322467.0],["2017-01-18",12.1936,12.5708,12.1218,12.5648,12035651.0],["2017-01-19",12.5648,12.5827,12.451,12.5109,5195614.0],["2017-01-20",12.5109,12.6725,12.463,12.6306,6319354.0],["2017-01-23",12.6306,12.7623,12.6067,12.7204,8251301.0],["2017-01-24",12.7204,12.9599,12.6366,12.9539,11089834.0],["2017-01-25",12.9539,13.0496,12.8401,12.9419,5470634.0],["2017-01-26",12.9419,13.0197,12.7922,12.8102,9556023.0],["2017-02-03",12.8102,12.810201644897461,12.6725,12.6845,3598027.0],["2017-02-06",12.6845,12.8282,12.6665,12.6905,4919241.0],["2017-02-07",12.6905,12.7803,12.6725,12.7204,3865613.0],["2017-02-08",12.7204,12.7803,12.6606,12.7683,4239667.0],["2017-02-09",12.7683,12.9,12.6426,12.7144,6509710.0],["2017-02-10",12.7144,12.8102,12.6905,12.7444,4479518.0],["2017-02-13",12.7444,12.9778,12.7144,12.888,7776082.0],["2017-02-14",12.888,13.0197,12.876,12.9778,9538505.0],["2017-02-15",12.9778,13.0676,12.8401,12.8641,8481414.0],["2017-02-16",12.8641,12.882,12.7683,12.8701,5029346.0],["2017-02-17",12.8701,12.9599,12.8282,12.876,5347843.0],["2017-02-20",12.876,13.2771,12.8581,13.1694,15239036.0],["2017-02-21",13.1694,13.1754,13.0496,13.1454,8958093.0],["2017-02-22",13.1454,13.1813,13.0796,13.1454,6262492.0],["2017-02-23",13.1454,13.2412,13.0377,13.2053,7853509.0],["2017-02-24",13.2053,13.2173,13.1035,13.1215,5666287.0],["2017-02-27",13.1215,13.121478080749512,12.876,12.882,8149520.0],["2017-02-28",12.882,12.9299,12.8222,12.8521,5514475.0],["2017-03-01",12.8521,12.9539,12.8401,12.876,6751097.0],["2017-03-02",12.876,12.9539,12.7264,12.7803,9448491.0],["2017-03-03",12.7803,12.8042,12.7084,12.7503,5245403.0],["2017-03-06",12.7503,12.750341415405273,12.6486,12.7144,8448385.0],["2017-03-07",12.7144,12.882,12.7084,12.876,7962331.0],["2017-03-08",12.876,12.9,12.7563,12.8102,6066016.0],["2017-03-09",12.8102,12.8401,12.6725,12.8102,6919744.0],["2017-03-10",12.8102,12.8222,12.7444,12.8102,7320664.0],["2017-03-13",12.8102,13.0796,12.7503,13.0437,12309226.0],["2017-03-14",13.0437,13.1275,12.9958,13.0496,6680828.0],["2017-03-15",13.0496,13.3729,13.0197,13.1634,21379495.0],["2017-03-16",13.1634,13.2412,12.9658,13.0377,19822694.0],["2017-03-17",13.0377,13.0975,12.9658,13.0018,7733489.0],["2017-03-20",13.0018,13.2951,13.001755714416504,13.2352,16278835.0],["2017-03-21",13.2352,13.6063,13.1933,13.5106,20474909.0],["2017-03-22",13.5106,13.6183,13.331,13.5166,16910607.0],["2017-03-23",13.5166,14.1152,13.516559600830078,13.768,33473974.0],["2017-03-24",13.768,13.9116,13.6483,13.6961,18618756.0],["2017-03-27",13.6961,13.8039,13.5166,13.6483,14603368.0],["2017-03-28",13.6483,13.738,13.6243,13.6782,9745402.0],["2017-03-29",13.6782,13.7261,13.5884,13.6004,8944912.0],["2017-03-30",13.6004,13.6483,13.3549,13.4148,9547048.0],["2017-03-31",13.4148,13.5764,13.3968,13.4986,12229778.0],["2017-04-05",13.4986,13.768,13.4387,13.6123,15692245.0],["2017-04-06",13.6123,13.6363,13.4926,13.6123,8381778.0],["2017-04-07",13.6123,13.6662,13.5465,13.6123,8463268.0],["2017-04-10",13.6123,13.8159,13.5585,13.6243,9897177.0],["2017-04-11",13.6243,13.762,13.4208,13.5704,13180815.0],["2017-04-12",13.5704,13.5824,13.4747,13.4986,7497982.0],["2017-04-13",13.4986,13.6782,13.498601913452148,13.6303,6668547.0],["2017-04-14",13.6303,13.6303,13.3849,13.4088,7006875.0],["2017-04-17",13.4088,13.5046,13.319,13.4507,7053908.0],["2017-04-18",13.4507,13.6542,13.4387,13.5585,9857074.0],["2017-04-19",13.5585,13.6363,13.4447,13.6123,9277616.0],["2017-04-20",13.6123,13.9895,13.612336158752441,13.9176,20236094.0],["2017-04-21",13.9176,14.0014,13.75,13.8518,13537499.0],["2017-04-24",13.8518,13.9715,13.5884,13.744,11201298.0],["2017-04-25",13.744,13.8218,13.7081,13.744,6678067.0],["2017-04-26",13.744,14.1032,13.74402904510498,13.9176,15639107.0],["2017-04-27",13.9176,13.917627334594727,13.6423,13.7979,12601522.0],["2017-04-28",13.7979,13.797903060913086,12.7743,13.0077,52262675.0],["2017-05-02",13.0077,13.007741928100586,12.6965,12.7384,14604588.0],["2017-05-03",12.7384,12.8222,12.6546,12.7503,9530190.0],["2017-05-04",12.7503,12.9539,12.750341415405273,12.906,10634123.0],["2017-05-05",12.906,12.9658,12.7444,12.906,8281104.0],["2017-05-08",12.906,12.9778,12.7444,12.8102,10703782.0],["2017-05-09",12.8102,12.9599,12.7623,12.9539,11832659.0],["2017-05-10",12.9539,13.0077,12.9,12.9718,11593002.0],["2017-05-11",12.9718,12.971824645996094,12.617,12.8641,17591752.0],["2017-05-12",12.8641,12.8641,12.5599,12.6676,12816080.0],["2017-05-15",12.6676,12.731,12.3888,12.4839,11771895.0],["2017-05-16",12.4839,12.7374,12.4015,12.6803,10941306.0],["2017-05-17",12.6803,12.7374,12.5853,12.6043,7389158.0],["2017-05-18",12.6043,12.6993,12.5599,12.636,3925184.0],["2017-05-19",12.636,12.8831,12.617,12.8641,8814310.0],["2017-05-22",12.8641,13.2063,12.864094734191895,12.9275,12196979.0],["2017-05-23",12.9275,13.485123634338379,12.927468299865723,13.4851,22979374.0],["2017-05-24",13.4851,13.6245,13.314,13.5422,14606474.0],["2017-05-25",13.5422,13.6752,13.4344,13.5929,9919129.0],["2017-05-26",13.5929,13.7956,13.5675,13.7576,8415408.0],["2017-05-31",13.7576,13.8653,13.5992,13.7576,12789681.0],["2017-06-01",13.7576,13.802,13.5295,13.5865,10345652.0],["2017-06-02",13.5865,13.7893,13.4471,13.5865,9115449.0],["2017-06-05",13.5865,14.0491,13.4851,13.935,13604668.0],["2017-06-06",13.935,14.0238,13.821,14.0111,8393475.0],["2017-06-07",14.0111,14.1378,13.9224,14.0364,12645003.0],["2017-06-08",14.0364,14.5244,13.9414,14.5054,19576858.0],["2017-06-09",14.5054,14.7018,14.3279,14.442,14137469.0],["2017-06-12",14.442,14.8539,14.3596,14.5371,20652854.0],["2017-06-13",14.5371,14.7082,14.404,14.5624,13684818.0],["2017-06-14",14.5624,14.7018,14.2646,14.3343,11389817.0],["2017-06-15",14.3343,14.423,13.9541,14.1378,16160646.0],["2017-06-16",14.1378,14.1505,13.9921,14.0871,6357557.0],["2017-06-19",14.0871,14.087135314941406,14.0871,14.0871,0.0],["2017-06-20",14.0871,14.3406,14.087135314941406,14.1378,6854722.0],["2017-06-21",14.1378,14.5878,14.137834548950195,14.5751,14717043.0],["2017-06-22",14.5751,14.6701,14.4674,14.499,10490995.0],["2017-06-23",14.499,14.5687,14.1695,14.5054,13557219.0],["2017-06-26",14.5054,15.0123,14.4547,14.7018,17336559.0],["2017-06-27",14.7018,14.949,14.6892,14.8159,12930372.0],["2017-06-28",14.8159,15.0123,14.81589126586914,14.8603,11770777.0],["2017-06-29",14.8603,15.094717979431152,14.7398,15.0947,10890406.0],["2017-06-30",15.0947,15.1454,14.9363,15.0504,6540356.0],["2017-07-03",15.0504,15.3862,14.9997,15.0187,13265259.0],["2017-07-04",15.0187,15.0186767578125,14.5814,14.7589,16640144.0],["2017-07-05",14.7589,14.9046,14.6068,14.7969,10518514.0],["2017-07-06",14.7969,14.9173,14.6385,14.8412,9853461.0],["2017-07-07",14.8412,14.841238975524902,14.499,14.6194,10709815.0],["2017-07-10",14.6194,14.619443893432617,14.366,14.5054,7387243.0],["2017-07-11",14.5054,14.7272,14.4547,14.6575,9272231.0],["2017-07-12",14.6575,14.7018,14.4357,14.5181,8208705.0],["2017-07-13",14.5181,14.518052101135254,13.9287,14.0998,29785033.0],["2017-07-14",14.0998,14.099809646606445,13.6942,13.8146,17699542.0],["2017-07-17",13.8146,13.9097,13.4915,13.6245,19977991.0],["2017-07-18",13.6245,13.7259,13.4978,13.7006,12894159.0],["2017-07-19",13.7006,13.783,13.5485,13.7766,11800476.0],["2017-07-20",13.7766,13.8907,13.6499,13.6879,13807321.0],["2017-07-21",13.6879,13.7449,13.5802,13.6119,9369556.0],["2017-07-24",13.6119,13.8146,13.5485,13.802,14100906.0],["2017-07-25",13.802,13.802,13.5929,13.5992,10608210.0],["2017-07-26",13.5992,13.6435,13.2126,13.2126,21036534.0],["2017-07-27",13.2126,13.4027,13.1683,13.276,12691072.0],["2017-07-28",13.276,13.5422,13.2507,13.4218,11770228.0],["2017-07-31",13.4218,13.5231,13.3647,13.4281,9653245.0],["2017-08-01",13.4281,13.6435,13.4091,13.5992,11878979.0],["2017-08-02",13.5992,13.6562,13.3964,13.4218,7239990.0],["2017-08-03",13.4218,13.4724,13.2823,13.3837,7983381.0],["2017-08-04",13.3837,13.3901,13.2063,13.2126,8908753.0],["2017-08-07",13.2126,13.4725,13.1746,13.4534,7348734.0],["2017-08-08",13.4534,13.5548,13.4281,13.5168,8505940.0],["2017-08-09",13.5168,14.0048,13.4661,13.8463,22858473.0],["2017-08-10",13.8463,13.846332550048828,13.6309,13.7006,10162751.0],["2017-08-11",13.7006,13.700580596923828,13.3077,13.4281,11699435.0],["2017-08-14",13.4281,13.5738,13.3711,13.4281,11635317.0],["2017-08-15",13.4281,13.9541,13.428089141845703,13.9224,32351566.0],["2017-08-16",13.9224,13.9857,13.7956,13.821,12864306.0],["2017-08-17",13.821,14.0048,13.6816,13.7766,13485329.0],["2017-08-18",13.7766,13.935,13.6879,13.859,8693710.0],["2017-08-21",13.859,13.9097,13.7323,13.7513,9039174.0],["2017-08-22",13.7513,13.8083,13.6309,13.7893,9377767.0],["2017-08-23",13.7893,13.916,13.7323,13.8527,6676157.0],["2017-08-24",13.8527,14.2899,13.8146,14.2266,23593511.0],["2017-08-25",14.2266,14.5941,14.1315,14.385,26556880.0],["2017-08-28",14.385,14.5751,14.2963,14.3723,17148330.0],["2017-08-29",14.3723,14.4927,14.3216,14.3913,8064880.0],["2017-08-30",14.3913,14.4357,14.1315,14.385,16572221.0],["2017-08-31",14.385,14.384978294372559,14.1315,14.2202,8556164.0],["2017-09-01",14.2202,14.3406,14.1378,14.2582,10666539.0],["2017-09-04",14.2582,14.562410354614258,14.1949,14.5624,14771065.0],["2017-09-05",14.5624,14.7208,14.5307,14.6321,17609856.0],["2017-09-06",14.6321,14.7082,14.461,14.6575,10878278.0],["2017-09-07",14.6575,14.8096,14.5244,14.5814,11157451.0],["2017-09-08",14.5814,14.6194,14.4167,14.4547,11994603.0],["2017-09-11",14.4547,14.5434,14.2646,14.3089,14675027.0],["2017-09-12",14.3089,14.6131,14.308932304382324,14.499,13055580.0],["2017-09-13",14.499,14.7145,14.499,14.5751,10341326.0],["2017-09-14",14.5751,14.7335,14.499,14.5751,10054555.0],["2017-09-15",14.5751,14.8476,14.575085639953613,14.7715,13971040.0],["2017-09-18",14.7715,15.0694,14.6765,14.8032,13499795.0],["2017-09-19",14.8032,14.9236,14.6385,14.7208,9550327.0],["2017-09-20",14.7208,15.1201,14.7145,14.9426,13655001.0],["2017-09-21",14.9426,15.0504,14.8476,14.9933,7600019.0],["2017-09-22",14.9933,15.3102,14.93,15.2785,17521650.0],["2017-09-25",15.2785,15.6777,15.025,15.1708,17675943.0],["2017-09-26",15.1708,15.1961,14.8539,14.987,11340959.0],["2017-09-27",14.987,15.4749,14.8983,15.4369,14332061.0],["2017-09-28",15.4369,15.8235,15.3038,15.7348,17672720.0],["2017-09-29",15.7348,16.172,15.6587,15.7791,16148012.0],["2017-10-09",15.7791,16.0326,15.3862,15.57,15990256.0],["2017-10-10",15.57,15.8995,15.4306,15.8932,24412449.0],["2017-10-11",15.8932,16.1783,15.6587,16.0896,12617588.0],["2017-10-12",16.0896,16.089630126953125,15.5763,15.8615,13390010.0],["2017-10-13",15.8615,15.861495971679688,15.4876,15.5637,14617693.0],["2017-10-16",15.5637,15.7284,15.3229,15.4242,14109382.0],["2017-10-17",15.4242,15.5637,15.3482,15.4876,9428074.0],["2017-10-18",15.4876,15.7348,15.3229,15.7348,17878910.0],["2017-10-19",15.7348,16.3178,15.627,16.172,25332829.0],["2017-10-20",16.172,16.2164,15.8742,16.0263,8189061.0],["2017-10-23",16.0263,16.2797,15.9565,16.1213,12712936.0],["2017-10-24",16.1213,16.4128,16.0199,16.2734,19379509.0],["2017-10-25",16.2734,16.3494,16.115,16.2354,9122277.0],["2017-10-26",16.2354,16.6029,15.9122,16.0326,24659835.0],["2017-10-27",16.0326,16.4128,15.8108,16.2987,20647601.0],["2017-10-30",16.2987,16.4508,16.0896,16.3811,15976228.0],["2017-10-31",16.3811,16.698,16.2987,16.6726,24455225.0],["2017-11-01",16.6726,17.0845,16.5649,16.6409,19102206.0],["2017-11-02",16.6409,16.8247,16.4128,16.7867,13936861.0],["2017-11-03",16.7867,17.610502243041992,16.7043,17.6105,25842565.0],["2017-11-06",17.6105,18.1048,17.5978,17.7436,30852404.0],["2017-11-07",17.7436,18.0478,17.357,17.5661,18361202.0],["2017-11-08",17.5661,18.0794,17.3317,17.4648,23112650.0],["2017-11-09",17.4648,17.4964,16.7043,17.1733,38574295.0],["2017-11-10",17.1733,17.7246,16.9324,17.6612,27109097.0],["2017-11-13",17.6612,17.8513,17.0148,17.1669,24033014.0],["2017-11-14",17.1669,17.2239,16.7677,16.8564,25708575.0],["2017-11-15",16.8564,17.0782,16.5396,16.8564,24911609.0],["2017-11-16",16.8564,17.3,16.7994,17.2366,23635549.0],["2017-11-17",17.2366,17.3,16.6029,16.9705,24977764.0],["2017-11-20",16.9705,16.9705,16.6853,16.9705,12180515.0],["2017-11-21",16.9705,17.6675,16.97047233581543,17.5978,26058927.0],["2017-11-22",17.5978,18.0858,17.4204,17.6042,32359414.0],["2017-11-23",17.6042,17.604169845581055,16.8437,16.9515,22148442.0],["2017-11-24",16.9515,17.1479,16.3494,17.1226,20690788.0],["2017-11-27",17.1226,17.12255859375,16.4445,16.698,14354502.0],["2017-11-28",16.698,16.7613,16.3494,16.4952,13020697.0],["2017-11-29",16.4952,16.5776,15.7538,15.9059,24997838.0],["2017-11-30",15.9059,15.9185,15.532,15.8742,18894374.0],["2017-12-01",15.8742,15.9375,15.7221,15.7601,13441703.0],["2017-12-04",15.7601,15.9375,15.6334,15.8932,12040284.0],["2017-12-05",15.8932,16.172,15.8108,16.096,15668942.0],["2017-12-06",16.096,16.1593,15.8298,16.0136,13156770.0],["2017-12-07",16.0136,16.1467,15.8298,15.8615,7093771.0],["2017-12-08",15.8615,16.1593,15.7855,16.0453,8427181.0],["2017-12-11",16.0453,16.5396,16.04526710510254,16.5269,10250397.0],["2017-12-12",16.5269,16.6346,16.3051,16.4255,9076422.0],["2017-12-13",16.4255,16.8564,16.2861,16.8247,15626400.0],["2017-12-14",16.8247,16.9198,16.7043,16.8627,9770273.0],["2017-12-15",16.8627,16.9515,16.5396,16.6663,6215230.0],["2017-12-18",16.6663,16.9071,16.5142,16.6283,6852824.0],["2017-12-19",16.6283,17.2049,16.628273010253906,17.0909,10580702.0],["2017-12-20",17.0909,17.5091,17.0148,17.1479,13014148.0],["2017-12-21",17.1479,17.5852,17.0338,17.395,10921027.0],["2017-12-22",17.395,17.4711,17.2493,17.3634,6863190.0],["2017-12-25",17.3634,17.6422,17.1733,17.5915,10318747.0],["2017-12-26",17.5915,17.591495513916016,17.0338,17.1796,10217539.0],["2017-12-27",17.1796,17.2493,16.7233,16.7423,8897327.0],["2017-12-28",16.7423,17.1606,16.6663,16.8564,11990880.0],["2017-12-29",16.8564,17.0782,16.6219,16.793,11319870.0],["2018-01-02",16.793,17.4331,16.793033599853516,17.3824,15503713.0],["2018-01-03",17.3824,17.6992,17.3,17.4584,16730623.0],["2018-01-04",17.4584,17.845,17.3824,17.826,15338061.0],["2018-01-05",17.826,17.8893,17.4901,17.7372,11513046.0],["2018-01-08",17.7372,17.7563,17.1733,17.4901,13118602.0],["2018-01-09",17.4901,17.5471,17.1352,17.319,16573626.0],["2018-01-10",17.319,18.1048,17.319002151489258,18.0985,20515628.0],["2018-01-11",18.0985,18.098453521728516,17.5408,17.6802,18189009.0],["2018-01-12",17.6802,17.959,17.5598,17.8513,10220465.0],["2018-01-15",17.8513,18.7892,17.8513126373291,18.523,35849040.0],["2018-01-16",18.523,19.1314,18.2505,18.7955,30366257.0],["2018-01-17",18.7955,18.9603,18.2632,18.2886,22609740.0],["2018-01-18",18.2886,18.8209,18.288562774658203,18.5484,15347626.0],["2018-01-19",18.5484,18.54837989807129,18.1301,18.2062,13870475.0],["2018-01-22",18.2062,18.7702,18.0414,18.7702,16089627.0],["2018-01-23",18.7702,18.8526,18.4913,18.6688,9727427.0],["2018-01-24",18.6688,18.668781280517578,18.0478,18.1111,19328138.0],["2018-01-25",18.1111,18.2379,17.4584,17.7943,26099726.0],["2018-01-26",17.7943,18.0224,17.6295,17.9971,14088862.0],["2018-01-29",17.9971,18.0541,17.4141,17.4204,15710917.0],["2018-01-30",17.4204,17.6485,17.2049,17.4204,8591419.0],["2018-01-31",17.4204,17.921,17.3063,17.6739,12293419.0],["2018-02-01",17.6739,17.8513,17.3507,17.6485,14888771.0],["2018-02-02",17.6485,18.1555,17.376,18.1175,13605608.0],["2018-02-05",18.1175,18.117462158203125,17.4584,17.6802,16567661.0],["2018-02-06",17.6802,17.680213928222656,16.4065,17.1099,30924765.0],["2018-02-07",17.1099,17.2683,16.3494,16.3621,24626877.0],["2018-02-08",16.3621,16.5142,15.7474,15.9375,22725395.0],["2018-02-09",15.9375,16.1593,15.3989,15.9312,31034940.0],["2018-02-12",15.9312,16.9198,15.9059,16.8247,14948272.0],["2018-02-13",16.8247,17.281,16.82472038269043,17.0085,11019418.0],["2018-02-14",17.0085,17.2683,16.793,16.9831,7064901.0],["2018-02-22",16.9831,17.5408,16.983142852783203,17.4521,7804177.0],["2018-02-23",17.4521,17.6295,17.281,17.357,6329996.0],["2018-02-26",17.357,17.8323,17.338,17.6232,9628591.0],["2018-02-27",17.6232,17.8576,17.0909,17.1352,9419875.0],["2018-02-28",17.1352,17.4267,16.9451,17.1796,10023366.0],["2018-03-01",17.1796,17.7879,17.0782,17.4077,11711415.0],["2018-03-02",17.4077,17.7436,17.2049,17.5788,6167846.0],["2018-03-05",17.5788,17.6612,17.1986,17.3063,7194159.0],["2018-03-06",17.3063,17.7372,17.0338,17.7119,11638757.0],["2018-03-07",17.7119,18.0161,17.3507,17.4141,11600310.0],["2018-03-08",17.4141,17.8133,17.319,17.7943,8533372.0],["2018-03-09",17.7943,18.0858,17.7499,18.0604,10370783.0],["2018-03-12",18.0604,18.2822,17.8577,18.0604,9079699.0],["2018-03-13",18.0604,18.060434341430664,17.6675,17.7563,6023587.0],["2018-03-14",17.7563,18.2379,17.7309,18.1301,10335024.0],["2018-03-15",18.1301,18.2822,17.8386,18.0731,7333468.0],["2018-03-16",18.0731,18.1492,17.6802,17.7436,6051978.0],["2018-03-19",17.7436,17.902,17.5218,17.6802,5877953.0],["2018-03-20",17.6802,17.864,17.4521,17.7753,5835101.0],["2018-03-21",17.7753,17.9274,17.5408,17.6295,5901453.0],["2018-03-22",17.6295,17.6802,17.0085,17.0719,12347037.0],["2018-03-23",17.0719,17.07186508178711,16.191,16.9451,19720773.0],["2018-03-26",16.9451,17.0085,15.7411,16.0453,22096276.0],["2018-03-27",16.0453,16.5269,15.8045,16.0453,24100716.0],["2018-03-28",16.0453,16.04526710510254,15.4876,15.7094,16080351.0],["2018-03-29",15.7094,16.2671,15.4179,16.1467,15717372.0],["2018-03-30",16.1467,16.3938,16.0769,16.2227,10630435.0],["2018-04-02",16.2227,16.2417,15.627,15.7157,11230859.0],["2018-04-03",15.7157,15.8045,15.2785,15.5446,9360316.0],["2018-04-04",15.5446,16.3875,15.54464340209961,16.2227,13994215.0],["2018-04-09",16.2227,16.2797,15.8045,16.0833,8592329.0],["2018-04-10",16.0833,16.3685,15.8425,16.3621,6690600.0],["2018-04-11",16.3621,16.7423,16.2164,16.5649,8956454.0],["2018-04-12",16.5649,16.6916,16.3558,16.4128,3833586.0],["2018-04-13",16.4128,16.5839,16.0199,16.0579,4665116.0],["2018-04-16",16.0579,16.4128,15.9439,16.3051,5873293.0],["2018-04-17",16.3051,16.4762,15.9629,15.9756,7163794.0],["2018-04-18",15.9756,16.1847,15.6777,15.8615,6154990.0],["2018-04-19",15.8615,16.4255,15.861495971679688,16.3875,7191767.0],["2018-04-20",16.3875,16.6029,16.2417,16.4001,7028202.0],["2018-04-23",16.4001,16.5332,16.0009,16.2671,6265441.0],["2018-04-24",16.2671,16.698,16.2544,16.5142,8358060.0],["2018-04-25",16.5142,16.7297,16.4192,16.7297,10707816.0],["2018-04-26",16.7297,16.8247,16.2924,16.698,12239360.0],["2018-04-27",16.698,16.8567,15.8251,16.5393,13457031.0],["2018-05-02",16.5393,16.53926658630371,16.1623,16.3739,7072434.0],["2018-05-03",16.3739,16.37393569946289,15.7721,16.2351,9838782.0],["2018-05-04",16.2351,16.288,15.9705,16.0102,6522372.0],["2018-05-07",16.0102,16.4996,15.8978,16.4864,8156216.0],["2018-05-08",16.4864,17.1477,16.48636245727539,16.8633,9490131.0],["2018-05-09",16.8633,17.1609,16.731,16.9294,7029031.0],["2018-05-10",16.9294,17.432,16.9228,17.3593,10407554.0],["2018-05-11",17.3593,17.5114,17.108,17.2932,7042481.0],["2018-05-14",17.2932,17.78912925720215,17.1014,17.7891,10315297.0],["2018-05-15",17.7891,17.9875,17.5114,17.8024,12407960.0],["2018-05-16",17.8024,18.014,17.6635,17.8354,10927707.0],["2018-05-17",17.8354,17.928,17.5444,17.5775,7451496.0],["2018-05-18",17.5775,18.0933,17.518,18.0735,8168025.0],["2018-05-21",18.0735,18.2256,17.8685,17.9082,6940451.0],["2018-05-22",17.9082,18.0801,17.6569,17.8553,7830635.0],["2018-05-23",17.8553,17.9148,17.4254,17.4717,7461669.0],["2018-05-24",17.4717,17.604,17.0617,17.194,10023211.0],["2018-05-25",17.194,17.4915,17.1278,17.4585,9229014.0],["2018-05-28",17.4585,18.1925,17.4188,18.1859,14807561.0],["2018-05-29",18.1859,18.6224,18.1132,18.2785,16551376.0],["2018-05-30",18.2785,19.1779,17.6569,18.6819,27487173.0],["2018-05-31",18.6819,19.7664,18.3579,19.3763,29399268.0],["2018-06-01",19.3763,19.37626838684082,18.5364,18.9464,16518098.0],["2018-06-04",18.9464,19.535,18.6224,19.4358,16612866.0],["2018-06-05",19.4358,19.4953,19.0588,19.3101,14995056.0],["2018-06-06",19.3101,19.310138702392578,18.8538,19.0787,11327651.0],["2018-06-07",19.0787,19.2374,18.6224,18.8869,11244508.0],["2018-06-08",18.8869,19.0853,18.5827,18.9795,11142926.0],["2018-06-11",18.9795,18.979488372802734,18.3314,18.5496,11653593.0],["2018-06-12",18.5496,19.4093,18.5496,19.3697,21255844.0],["2018-06-13",19.3697,19.369657516479492,18.4372,18.4438,15433028.0],["2018-06-14",18.4438,18.6687,18.1727,18.3645,13563281.0],["2018-06-15",18.3645,18.4504,17.8751,18.0338,9537495.0],["2018-06-19",18.0338,18.1462,17.1543,17.2535,16588232.0],["2018-06-20",17.2535,17.7561,17.2072,17.5974,12119106.0],["2018-06-21",17.5974,18.1529,17.5907,17.6701,10339738.0],["2018-06-22",17.6701,18.0537,17.2799,17.9743,8350106.0],["2018-06-25",17.9743,18.1727,17.6569,17.8024,9064200.0],["2018-06-26",17.8024,17.9545,17.4452,17.7891,9270785.0],["2018-06-27",17.7891,17.8222,16.9823,16.9956,11273971.0],["2018-06-28",16.9956,17.0286,16.5657,16.7773,6217569.0],["2018-06-29",16.7773,17.5643,16.6848,17.4651,7770055.0],["2018-07-02",17.4651,17.6238,16.6054,16.6318,9422350.0],["2018-07-03",16.6318,17.0948,16.1094,16.9294,9695354.0],["2018-07-04",16.9294,16.929431915283203,16.3409,16.4996,8098935.0],["2018-07-05",16.4996,16.8567,16.3541,16.5062,6398002.0],["2018-07-06",16.5062,16.8038,15.8713,16.3343,11326578.0],["2018-07-09",16.3343,17.0881,16.334260940551758,16.9691,8261970.0],["2018-07-10",16.9691,17.0948,16.7509,16.9096,6022517.0],["2018-07-11",16.9096,16.909595489501953,16.3343,16.8302,4152847.0],["2018-07-12",16.8302,17.4783,16.731,17.2469,7697211.0],["2018-07-13",17.2469,17.7891,17.1411,17.7098,7068733.0],["2018-07-16",17.7098,17.928,17.5775,17.6833,4296739.0],["2018-07-17",17.6833,17.8553,17.3725,17.7825,3964080.0],["2018-07-18",17.7825,18.0537,17.6106,17.9346,4928059.0],["2018-07-19",17.9346,17.934619903564453,17.3791,17.6238,5018567.0],["2018-07-20",17.6238,17.928,17.4254,17.8751,5800069.0],["2018-07-23",17.8751,17.87510108947754,17.1807,17.2865,9302419.0],["2018-07-24",17.2865,17.7032,17.194,17.4519,8151304.0],["2018-07-25",17.4519,17.5775,17.2932,17.5114,5062758.0],["2018-07-26",17.5114,17.511384963989258,17.0286,17.0683,4920576.0],["2018-07-27",17.0683,17.5114,16.903,17.4585,5663044.0],["2018-07-30",17.4585,17.4585,16.8699,17.0088,6869217.0],["2018-07-31",17.0088,17.1411,16.6319,16.6848,6473967.0],["2018-08-01",16.6848,17.5907,16.684757232666016,16.9691,13720915.0],["2018-08-02",16.9691,17.3196,16.6252,17.194,11053589.0],["2018-08-03",17.194,17.2601,15.8515,15.9573,17176237.0],["2018-08-06",15.9573,15.957313537597656,15.1307,15.2034,15290762.0],["2018-08-07",15.2034,15.6531,15.0579,15.6201,7544095.0],["2018-08-08",15.6201,15.6597,15.3092,15.415,4739686.0],["2018-08-09",15.415,15.9176,15.3423,15.8052,8169606.0],["2018-08-10",15.8052,16.1557,15.6663,15.9904,7582207.0],["2018-08-13",15.9904,15.99038314819336,15.7523,15.8713,7485492.0],["2018-08-14",15.8713,16.1491,15.706,15.878,3970447.0],["2018-08-15",15.878,16.9493,15.877959251403809,16.4665,20271167.0],["2018-08-16",16.4665,16.7046,14.819867134094238,14.8199,25240305.0],["2018-08-17",14.8199,15.3026,14.5487,14.9191,29933799.0],["2018-08-20",14.9191,14.9389,13.8874,14.8133,26932949.0],["2018-08-21",14.8133,15.1505,14.4694,14.972,16583786.0],["2018-08-22",14.972,15.4812,14.8463,15.1175,12761575.0],["2018-08-23",15.1175,15.587,14.562,15.2497,16021076.0],["2018-08-24",15.2497,15.249716758728027,14.767,15.0249,11418548.0],["2018-08-27",15.0249,15.9375,15.024874687194824,15.8383,14706254.0],["2018-08-28",15.8383,16.116,15.5407,16.0433,8615892.0],["2018-08-29",16.0433,16.04328727722168,15.6597,15.8184,5125505.0],["2018-08-30",15.8184,15.8317,15.5076,15.6201,4422778.0],["2018-08-31",15.6201,15.620052337646484,15.1439,15.4084,9062629.0],["2018-09-03",15.4084,15.5407,14.972,15.4613,8066777.0],["2018-09-04",15.4613,15.8251,15.3754,15.6796,6606553.0],["2018-09-05",15.6796,16.0697,15.5804,15.8581,7840451.0],["2018-09-06",15.8581,15.858118057250977,15.4878,15.5341,5306482.0],["2018-09-07",15.5341,16.0102,15.534078598022461,15.8713,5843045.0],["2018-09-10",15.8713,16.0234,15.6201,15.8184,4974945.0],["2018-09-11",15.8184,15.8912,15.6068,15.8251,3661932.0],["2018-09-12",15.8251,15.8846,15.6068,15.6068,3689963.0],["2018-09-13",15.6068,16.0036,15.2563,15.7391,5668756.0],["2018-09-14",15.7391,16.1491,15.5341,15.9705,4525676.0],["2018-09-17",15.9705,16.1491,15.5804,15.7259,4924637.0],["2018-09-18",15.7259,15.9375,15.4746,15.8515,5137264.0],["2018-09-19",15.8515,16.2549,15.7854,16.0565,6115071.0],["2018-09-20",16.0565,16.612,16.0102,16.5327,7887307.0],["2018-09-21",16.5327,17.2535,16.4996,17.2336,9612373.0],["2018-09-25",17.2336,17.4122,16.8964,17.108,7883153.0],["2018-09-26",17.108,17.637,17.0286,17.2667,10123579.0],["2018-09-27",17.2667,17.26670265197754,16.9162,16.9956,5724274.0],["2018-09-28",16.9956,17.4122,16.995569229125977,17.2932,7034372.0],["2018-10-08",17.2932,17.293155670166016,16.4864,16.5922,9497144.0],["2018-10-09",16.5922,17.3593,16.407,16.5922,14330906.0],["2018-10-10",16.5922,17.2535,16.5525,16.7641,10131713.0],["2018-10-11",16.7641,16.764108657836914,16.116,16.2747,10542377.0],["2018-10-12",16.2747,16.5988,16.0433,16.5194,8979403.0],["2018-10-15",16.5194,16.6054,15.177,15.3688,17722885.0],["2018-10-16",15.3688,15.6399,15.1175,15.382,9762463.0],["2018-10-17",15.382,15.5341,14.9852,15.4018,6947818.0],["2018-10-18",15.4018,15.5275,15.0249,15.4018,8484012.0],["2018-10-19",15.4018,15.8846,15.1241,15.7788,8825560.0],["2018-10-22",15.7788,16.612,15.778763771057129,16.3938,8663484.0],["2018-10-23",16.3938,16.4797,15.3688,15.7259,11586084.0],["2018-10-24",15.7259,15.7788,15.091,15.2034,9908248.0],["2018-10-25",15.2034,15.3092,14.6149,15.2497,10606913.0],["2018-10-26",15.2497,15.3092,14.9389,14.9587,6046433.0],["2018-10-29",14.9587,14.958742141723633,13.9866,14.2049,13290245.0],["2018-10-30",14.2049,14.562,14.0528,14.476,7991234.0],["2018-10-31",14.476,15.2762,14.47598648071289,14.9058,13046683.0],["2018-11-01",14.9058,14.905839920043945,14.0065,14.3503,38464878.0],["2018-11-02",14.3503,15.110844612121582,14.2181,15.1108,33724298.0],["2018-11-05",15.1108,15.110844612121582,14.7141,14.9058,19508587.0],["2018-11-06",14.9058,14.905839920043945,14.681,14.8595,10584927.0],["2018-11-07",14.8595,15.0579,14.5487,15.0315,12204640.0],["2018-11-08",15.0315,15.5341,15.031486511230469,15.3092,13715169.0],["2018-11-09",15.3092,15.4415,14.9654,15.415,9695778.0],["2018-11-12",15.415,15.6333,15.0844,15.415,10578001.0],["2018-11-13",15.415,15.8515,15.1704,15.5738,10940064.0],["2018-11-14",15.5738,15.7589,15.3886,15.5804,6595729.0],["2018-11-15",15.5804,15.7192,15.3291,15.6862,8854209.0],["2018-11-16",15.6862,15.9639,15.6068,15.7788,6505014.0],["2018-11-19",15.7788,15.8978,15.5209,15.6068,7031352.0],["2018-11-20",15.6068,15.6994,15.21,15.2299,6419920.0],["2018-11-21",15.2299,15.6002,15.005,15.4415,6972084.0],["2018-11-22",15.4415,15.6002,15.2563,15.2894,5166992.0],["2018-11-23",15.2894,15.4084,14.8926,15.0447,7028916.0],["2018-11-26",15.0447,15.044711112976074,14.3966,14.5818,10748597.0],["2018-11-27",14.5818,14.8992,14.4892,14.8133,8960555.0],["2018-11-28",14.8133,14.9257,14.6942,14.9125,8036893.0],["2018-11-29",14.9125,15.0249,14.6545,14.7074,6609006.0],["2018-11-30",14.7074,15.1704,14.707448959350586,15.1439,10110371.0],["2018-12-03",15.1439,16.0168,15.143906593322754,15.9044,23547120.0],["2018-12-04",15.9044,15.9772,15.7192,15.8515,10958824.0],["2018-12-05",15.8515,15.9772,15.6068,15.878,8728015.0],["2018-12-06",15.878,15.877959251403809,15.296,15.5341,10028458.0],["2018-12-07",15.5341,15.7266,15.2659,15.5341,7466434.0],["2018-12-10",15.5341,15.706,15.3759,15.5066,6026243.0],["2018-12-11",15.5066,15.5822,15.2659,15.3897,5553611.0],["2018-12-12",15.3897,15.7816,15.389670372009277,15.7129,6232280.0],["2018-12-13",15.7129,15.932916641235352,15.596,15.9329,9185751.0],["2018-12-14",15.9329,15.932916641235352,15.4516,15.4722,5894708.0],["2018-12-17",15.4722,15.6166,15.3622,15.541,6620439.0],["2018-12-18",15.541,15.8229,15.4172,15.706,7409292.0],["2018-12-19",15.706,16.0086,15.6922,15.8023,10285332.0],["2018-12-20",15.8023,16.1117,15.6647,16.0361,7356096.0],["2018-12-21",16.0361,16.3042,15.926,16.1942,10063531.0],["2018-12-24",16.1942,16.4693,15.9673,16.3661,10286553.0],["2018-12-25",16.3661,16.366138458251953,16.0911,16.2286,7446181.0],["2018-12-26",16.2286,16.4212,16.1598,16.3318,6605727.0],["2018-12-27",16.3318,16.5931,16.1667,16.428,6695643.0],["2018-12-28",16.428,16.428030014038086,16.098,16.2217,8340916.0],["2019-01-02",16.2217,16.6618,16.221731185913086,16.5037,9350374.0],["2019-01-03",16.5037,16.6274,15.7885,16.0017,10946637.0],["2019-01-04",16.0017,16.6068,15.8848,16.5174,11898129.0],["2019-01-07",16.5174,17.2257,16.517423629760742,17.1569,11024618.0],["2019-01-08",17.1569,17.3013,16.9369,17.0469,6655691.0],["2019-01-09",17.0469,17.4182,16.985,17.0263,6916817.0],["2019-01-10",17.0263,17.1844,16.6137,17.0125,6071960.0],["2019-01-11",17.0125,17.1913,16.7994,16.985,4428992.0],["2019-01-14",16.985,17.0538,16.71,16.82,5383955.0],["2019-01-15",16.82,17.1913,16.7787,17.1638,10263141.0],["2019-01-16",17.1638,17.2738,16.985,17.2326,7337821.0],["2019-01-17",17.2326,17.232580184936523,16.8337,16.8475,9515779.0],["2019-01-18",16.8475,16.93,16.5793,16.8475,11627254.0],["2019-01-21",16.8475,16.8475,16.847496032714844,16.8475,0.0],["2019-01-22",16.8475,16.8475,16.847496032714844,16.8475,0.0],["2019-01-23",16.8475,16.8475,16.847496032714844,16.8475,0.0],["2019-01-24",16.8475,16.8475,16.847496032714844,16.8475,0.0],["2019-01-25",16.8475,16.8475,16.847496032714844,16.8475,0.0],["2019-01-28",16.8475,17.1501,15.8435,16.5999,23090670.0],["2019-01-29",16.5999,16.9713,16.208,16.9575,18093171.0],["2019-01-30",16.9575,17.1363,16.6687,16.765,7139244.0],["2019-01-31",16.765,17.2601,16.5724,17.1913,10785924.0],["2019-02-01",17.1913,17.432,17.0194,17.267,12398516.0],["2019-02-11",17.267,17.6383,17.0882,17.6245,14983592.0],["2019-02-12",17.6245,17.7758,17.2738,17.4182,15070973.0],["2019-02-13",17.4182,17.542,17.2257,17.4664,12391473.0],["2019-02-14",17.4664,17.8721,17.3426,17.7208,12095485.0],["2019-02-15",17.7208,17.8515,17.1226,17.3013,14436211.0],["2019-02-18",17.3013,17.6245,17.212,17.5627,19278494.0],["2019-02-19",17.5627,17.5695,16.9231,17.1157,17165100.0],["2019-02-20",17.1157,17.322,16.9231,17.0194,11108079.0],["2019-02-21",17.0194,17.019412994384766,16.5037,16.8888,20248636.0],["2019-02-22",16.8888,16.888755798339844,16.4487,16.5862,27431574.0],["2019-02-25",16.5862,17.0675,16.3661,17.0332,51781266.0],["2019-02-26",17.0332,17.033164978027344,16.4899,16.5587,35645391.0],["2019-02-27",16.5587,16.7994,16.4074,16.4624,26793048.0],["2019-02-28",16.4624,16.6068172454834,16.3868,16.6068,16449586.0],["2019-03-01",16.6068,16.7443,16.5037,16.7031,21430434.0],["2019-03-04",16.7031,17.4182,16.703088760375977,17.2395,46065611.0],["2019-03-05",17.2395,17.5214,16.8888,17.1501,28324545.0],["2019-03-06",17.1501,17.1845,16.7787,16.93,25121168.0],["2019-03-07",16.93,16.93001937866211,16.5105,16.6412,22765397.0],["2019-03-08",16.6412,16.7443,16.3043,16.373,19041032.0],["2019-03-11",16.373,16.7031,16.2286,16.6756,25312537.0],["2019-03-12",16.6756,18.2916,16.5931,17.8583,67244765.0],["2019-03-13",17.8583,17.879,17.1363,17.3564,36487225.0],["2019-03-14",17.3564,17.597,17.1432,17.3013,17558138.0],["2019-03-15",17.3013,17.6727,17.267,17.4114,24037706.0],["2019-03-18",17.4114,18.0028,17.2945,17.7483,35235706.0],["2019-03-19",17.7483,17.8996,17.4801,17.5902,21552074.0],["2019-03-20",17.5902,18.4153,17.5351,18.1472,41193687.0],["2019-03-21",18.1472,18.3122,17.9615,18.0921,19590296.0],["2019-03-22",18.0921,18.1403,17.4939,17.7277,21550843.0],["2019-03-25",17.7277,17.727693557739258,17.1088,17.1226,27990841.0],["2019-03-26",17.1226,17.322,16.9713,17.0538,15879513.0],["2019-03-27",17.0538,17.4045,16.9644,17.3976,17422339.0],["2019-03-28",17.3976,17.4939,17.1913,17.2738,12271773.0],["2019-03-29",17.2738,17.8171,17.273841857910156,17.7758,22882446.0],["2019-04-01",17.7758,18.2641,17.7621,18.0921,26751828.0],["2019-04-02",18.0921,18.1884,17.6864,17.7965,21569081.0],["2019-04-03",17.7965,17.796457290649414,17.5352,17.7414,19327876.0],["2019-04-04",17.7414,18.0165,17.7002,17.9065,26524240.0],["2019-04-08",17.9065,18.5666,17.906482696533203,18.3672,32985001.0],["2019-04-09",18.3672,19.1718,18.1265,18.8967,35867776.0],["2019-04-10",18.8967,19.2887,18.4841,18.9311,23687523.0],["2019-04-11",18.9311,19.048,18.1128,18.1403,23862432.0],["2019-04-12",18.1403,18.601,18.0646,18.3535,14674980.0],["2019-04-15",18.3535,18.9517,18.2228,18.2503,17263659.0],["2019-04-16",18.2503,18.7042,18.0165,18.5941,12686203.0],["2019-04-17",18.5941,18.8417,18.3741,18.8279,17760196.0],["2019-04-18",18.8279,19.0136,18.6423,18.7042,13595011.0],["2019-04-19",18.7042,18.8279,18.2022,18.3947,20807166.0],["2019-04-22",18.3947,18.6826,18.0507,18.0998,20949139.0],["2019-04-23",18.0998,19.153,18.0367,18.9213,31486666.0],["2019-04-24",18.9213,19.0126,18.6124,18.8511,18536682.0],["2019-04-25",18.8511,19.5532,18.6756,18.7879,30365997.0],["2019-04-26",18.7879,18.9283,18.1209,18.1841,20629507.0],["2019-05-06",18.1841,19.2372,18.0086,18.4649,33635847.0],["2019-05-07",18.4649,19.5181,18.2964,19.483,36258247.0],["2019-05-08",19.483,19.482954025268555,18.1841,18.2824,36012895.0],["2019-05-09",18.2824,18.3737,17.3626,17.4258,32811347.0],["2019-05-10",17.4258,17.9313,17.0397,17.805,27778414.0],["2019-05-13",17.805,18.0507,17.3767,17.6996,18006749.0],["2019-05-14",17.6996,17.9735,17.3767,17.7207,13774144.0],["2019-05-15",17.7207,18.4298,17.72071075439453,18.3526,20785438.0],["2019-05-16",18.3526,18.5281,18.149,18.2543,10919454.0],["2019-05-17",18.2543,18.2543,17.496,17.6505,20180621.0],["2019-05-20",17.6505,17.650501251220703,17.145,17.468,13936418.0],["2019-05-21",17.468,17.7699,17.3486,17.6786,13536000.0],["2019-05-22",17.6786,17.819,17.5592,17.6575,9819788.0],["2019-05-23",17.6575,17.657522201538086,17.2363,17.3065,10107908.0],["2019-05-24",17.3065,17.5522,17.2784,17.4188,8290406.0],["2019-05-27",17.4188,17.7699,17.3065,17.7277,9549488.0],["2019-05-28",17.7277,18.0647,17.5873,18.0296,17783328.0],["2019-05-29",18.0296,18.02962875366211,17.6154,17.7277,9950677.0],["2019-05-30",17.7277,17.8471,17.4469,17.6645,9505148.0],["2019-05-31",17.6645,17.7628,17.3767,17.6014,7392641.0],["2019-06-03",17.6014,17.7979,17.1661,17.3697,17600068.0],["2019-06-04",17.3697,17.369665145874023,16.7518,16.9063,20216293.0],["2019-06-05",16.9063,17.0678,16.8431,16.8852,10882926.0],["2019-06-06",16.8852,16.9835,16.6676,16.9133,9267678.0],["2019-06-10",16.9133,17.2152,16.7448,17.0959,13816926.0],["2019-06-11",17.0959,17.468,17.09585189819336,17.4329,16787688.0],["2019-06-12",17.4329,17.43285369873047,17.0959,17.1661,11902042.0],["2019-06-13",17.1661,17.1731,16.8571,16.9414,11031576.0],["2019-06-14",16.9414,17.0818,16.8642,16.8993,8432669.0],["2019-06-17",16.8993,17.0467,16.8501,16.9835,8268966.0],["2019-06-18",16.9835,17.0959,16.7659,17.0818,7837976.0],["2019-06-19",17.0818,17.475,17.081809997558594,17.131,14974577.0],["2019-06-20",17.131,17.6575,17.0607,17.4258,14281119.0],["2019-06-21",17.4258,17.5733,17.2433,17.4258,14932535.0],["2019-06-24",17.4258,17.5382,17.2924,17.4188,9292908.0],["2019-06-25",17.4188,17.41880989074707,17.1661,17.3556,9742173.0],["2019-06-26",17.3556,17.6224,17.2644,17.5522,9870655.0],["2019-06-27",17.5522,17.6716,17.475,17.5943,10965285.0],["2019-06-28",17.5943,17.59433364868164,17.3697,17.475,8568139.0],["2019-07-01",17.475,18.2894,17.474977493286133,18.2122,22214969.0],["2019-07-02",18.2122,18.6756,18.0647,18.4228,17723163.0],["2019-07-03",18.4228,18.6053,18.2543,18.4017,20473439.0],["2019-07-04",18.4017,18.5071,18.2052,18.3807,10836745.0],["2019-07-05",18.3807,18.4298,18.0788,18.2192,12024970.0],["2019-07-08",18.2192,18.2824,17.4609,17.7137,21555296.0],["2019-07-09",17.7137,17.7979,17.3767,17.5171,13593796.0],["2019-07-10",17.5171,17.6505,17.2222,17.3556,13311789.0],["2019-07-11",17.3556,17.355623245239258,17.3556,17.3556,0.0],["2019-07-12",17.3556,17.6154,17.159,17.482,16587795.0],["2019-07-15",17.482,17.5031,17.0607,17.3346,19004053.0],["2019-07-16",17.3346,17.3346,17.131,17.2503,14932835.0],["2019-07-17",17.2503,17.4258,17.138,17.3135,10679788.0],["2019-07-18",17.3135,17.31349754333496,16.9625,16.9695,13577571.0],["2019-07-19",16.9695,17.1239,16.9554,17.0046,10046387.0],["2019-07-22",17.0046,17.2644,16.9133,17.1029,11682589.0],["2019-07-23",17.1029,17.4118,17.0397,17.3065,10067802.0],["2019-07-24",17.3065,17.5101,17.2644,17.3697,11169812.0],["2019-07-25",17.3697,17.3977,17.0959,17.2012,14773749.0],["2019-07-26",17.2012,17.2995,17.0678,17.145,11867241.0],["2019-07-29",17.145,17.1941,17.0256,17.0818,11824618.0],["2019-07-30",17.0818,17.2012,17.0256,17.1239,14000472.0],["2019-07-31",17.1239,17.123933792114258,16.815,16.8571,12856993.0],["2019-08-01",16.8571,16.9344,16.7097,16.822,10018956.0],["2019-08-02",16.822,16.822036743164062,16.5061,16.5833,11670459.0],["2019-08-05",16.5833,16.6395,15.9234,15.9444,20068202.0],["2019-08-06",15.9444,15.944426536560059,15.2002,15.5162,20510453.0],["2019-08-07",15.5162,15.6144,14.8632,15.144,20432763.0],["2019-08-08",15.144,15.5583,15.0949,15.5091,11951972.0],["2019-08-09",15.5091,15.7759,15.137,15.3406,12009443.0],["2019-08-12",15.3406,15.3757,15.0387,15.3547,14490558.0],["2019-08-13",15.3547,15.3547,15.354669570922852,15.3547,0.0],["2019-08-14",15.3547,15.3547,15.354669570922852,15.3547,0.0],["2019-08-15",15.3547,15.3547,15.354669570922852,15.3547,0.0],["2019-08-16",15.3547,15.3547,15.354669570922852,15.3547,0.0],["2019-08-19",15.3547,15.3547,15.354669570922852,15.3547,0.0],["2019-08-20",15.3547,15.3547,15.354669570922852,15.3547,0.0],["2019-08-21",15.3547,15.3547,15.354669570922852,15.3547,0.0],["2019-08-22",15.3547,15.3547,15.354669570922852,15.3547,0.0],["2019-08-23",15.3547,15.3547,15.354669570922852,15.3547,0.0],["2019-08-26",15.3547,16.1129,15.137,15.8321,40166081.0],["2019-08-27",15.8321,16.0287,15.6074,15.8321,25054742.0],["2019-08-28",15.8321,15.8953,15.6004,15.7268,19200209.0],["2019-08-29",15.7268,15.8602,15.6074,15.7198,9642772.0],["2019-08-30",15.7198,15.8883,15.46,15.6987,14023254.0],["2019-09-02",15.6987,15.7759,15.5302,15.6917,16857493.0],["2019-09-03",15.6917,15.8602,15.5162,15.5793,16275199.0],["2019-09-04",15.5793,15.5934,15.2494,15.3968,23012760.0],["2019-09-05",15.3968,16.134,15.396797180175781,15.9725,40637864.0],["2019-09-06",15.9725,16.6957,15.9374,16.471,35159218.0],["2019-09-09",16.471,16.801,16.47099494934082,16.6044,26199121.0],["2019-09-10",16.6044,16.808,16.3727,16.7237,17454699.0],["2019-09-11",16.7237,16.7518,16.3657,16.478,14374562.0],["2019-09-12",16.478,16.815,16.478015899658203,16.5552,16330181.0],["2019-09-16",16.5552,17.5311,16.55524444580078,17.5241,32314820.0],["2019-09-17",17.5241,17.524126052856445,17.0186,17.1169,18629440.0],["2019-09-18",17.1169,17.4539,17.0467,17.152,13031525.0],["2019-09-19",17.152,17.4118,16.9765,17.2924,12402253.0],["2019-09-20",17.2924,17.4188,17.0678,17.2012,9215289.0],["2019-09-23",17.2012,17.2433,16.8501,16.9203,11764446.0],["2019-09-24",16.9203,17.2292,16.8852,16.9344,11176546.0],["2019-09-25",16.9344,17.0818,16.801,16.8501,12424368.0],["2019-09-26",16.8501,17.0116,16.5342,16.7027,15378553.0],["2019-09-27",16.7027,17.131,16.6816,16.8993,11734860.0],["2019-09-30",16.8993,17.5311,16.899269104003906,17.3416,19483592.0],["2019-10-08",17.3416,17.3416,17.0607,17.1169,11678972.0],["2019-10-09",17.1169,17.116910934448242,16.6325,16.8501,10011040.0],["2019-10-10",16.8501,17.1871,16.7448,17.131,7174540.0],["2019-10-11",17.131,17.3065,17.0607,17.0818,6419867.0],["2019-10-14",17.0818,17.7277,17.081809997558594,17.5592,15918329.0],["2019-10-15",17.5592,17.9524,17.4539,17.7488,12761177.0],["2019-10-16",17.7488,17.8892,17.5943,17.6926,12936840.0],["2019-10-17",17.6926,18.3245,17.6084,18.2964,23955224.0],["2019-10-18",18.2964,18.5,17.9945,18.3105,18140543.0],["2019-10-21",18.3105,18.6615,18.1911,18.4579,16370782.0],["2019-10-22",18.4579,19.0406,18.457902908325195,18.9634,15793747.0],["2019-10-23",18.9634,19.174,18.5141,18.6124,15340492.0],["2019-10-24",18.6124,18.8089,18.2894,18.3877,13262069.0],["2019-10-25",18.3877,18.6966,18.3315,18.4017,11528915.0],["2019-10-28",18.4017,18.8019,17.8471,18.3947,15315370.0],["2019-10-29",18.3947,20.2342,18.39471435546875,20.2342,23902014.0],["2019-10-30",20.2342,21.6945,20.1359,21.0486,53174311.0],["2019-10-31",21.0486,21.2733,20.6414,20.9573,30458820.0],["2019-11-01",20.9573,21.3856,20.4027,21.3224,27796915.0],["2019-11-04",21.3224,21.4979,20.7116,21.1258,29612940.0],["2019-11-05",21.1258,23.2391,20.9293,22.8179,47876407.0],["2019-11-06",22.8179,22.8179,22.1158,22.4247,23797914.0],["2019-11-07",22.4247,22.6704,22.0526,22.3405,16426008.0],["2019-11-08",22.3405,24.1238,21.7647,23.4989,37273977.0],["2019-11-11",23.4989,24.7135,22.4668,22.9583,32808910.0],["2019-11-12",22.9583,23.1479,22.2422,23.0285,19340410.0],["2019-11-13",23.0285,23.9693,22.4387,23.3655,20683674.0],["2019-11-14",23.3655,23.36549949645996,22.1509,22.2562,25059156.0],["2019-11-15",22.2562,22.7757,22.1649,22.179,20716829.0],["2019-11-18",22.179,22.8319,21.6243,22.6283,19051468.0],["2019-11-19",22.6283,22.86,22.3334,22.5441,14326645.0],["2019-11-20",22.5441,22.9232,22.2913,22.516,15143618.0],["2019-11-21",22.516,22.5932,21.9122,22.1088,12260996.0],["2019-11-22",22.1088,22.3966,21.6243,21.8771,12840962.0],["2019-11-25",21.8771,22.1298,21.533,21.9052,10310100.0],["2019-11-26",21.9052,22.5581,21.7647,22.5581,17090390.0],["2019-11-27",22.5581,22.5580997467041,21.526,21.6454,13435968.0],["2019-11-28",21.6454,21.9894,21.4137,21.7928,9013283.0],["2019-11-29",21.7928,22.1088,21.3294,21.7577,10038159.0],["2019-12-02",21.7577,21.9403,21.4348,21.519,10004622.0],["2019-12-03",21.519,21.8349,21.4558,21.6664,6959491.0],["2019-12-04",21.6664,21.863,20.0727,20.3676,47153326.0],["2019-12-05",20.3676,20.7678,20.3465,20.4027,25641192.0],["2019-12-06",20.4027,21.0978,20.402685165405273,20.8731,21620508.0],["2019-12-09",20.8731,21.1258,20.2763,20.4308,16421296.0],["2019-12-10",20.4308,20.7467,20.178,20.3816,12433143.0],["2019-12-11",20.3816,20.5431,20.157,20.2553,13690131.0],["2019-12-12",20.2553,20.4448,20.1148,20.1991,11230241.0],["2019-12-13",20.1991,20.6344,20.199085235595703,20.4237,18015331.0],["2019-12-16",20.4237,21.0556,20.3886,20.7046,23343939.0],["2019-12-17",20.7046,21.0627,20.522,20.9152,19653416.0],["2019-12-18",20.9152,20.91521453857422,20.3746,20.4659,20710110.0],["2019-12-19",20.4659,20.6274,20.1429,20.522,17528870.0],["2019-12-20",20.522,21.0907,20.522045135498047,20.9995,20921157.0],["2019-12-23",20.9995,21.1539,20.2201,20.4167,20366693.0],["2019-12-24",20.4167,20.4238,20.1429,20.3606,8619868.0],["2019-12-25",20.3606,20.4308,19.8691,19.9323,15699034.0],["2019-12-26",19.9323,20.0727,19.7638,19.9744,9503417.0],["2019-12-27",19.9744,20.3957,19.974416732788086,20.1499,15473345.0],["2019-12-30",20.1499,20.3886,19.8059,20.3325,16948056.0],["2019-12-31",20.3325,20.6063,20.2342,20.3816,16590470.0],["2020-01-02",20.3816,21.2733,20.38162612915039,21.2522,28834410.0],["2020-01-03",21.2522,21.4839,20.9082,20.9924,16716340.0],["2020-01-06",20.9924,21.1258,20.5712,20.7116,17539536.0],["2020-01-07",20.7116,21.533,20.6344,21.4699,16841110.0],["2020-01-08",21.4699,21.6735,21.189,21.2312,17247307.0],["2020-01-09",21.2312,22.2422,21.23115348815918,22.0526,19439005.0],["2020-01-10",22.0526,22.3264,21.7718,22.0737,10549755.0],["2020-01-13",22.0737,22.1158,21.5892,21.9052,12945290.0],["2020-01-14",21.9052,22.1509,21.6664,21.9052,9334485.0],["2020-01-15",21.9052,22.2422,21.7507,22.2351,12500246.0],["2020-01-16",22.2351,22.235139846801758,21.5892,21.5962,15559207.0],["2020-01-17",21.5962,21.8209,21.3575,21.4488,9045804.0],["2020-01-20",21.4488,21.526,21.0837,21.2803,13821085.0],["2020-01-21",21.2803,21.6945,21.0907,21.3786,16086024.0],["2020-01-22",21.3786,21.6384,20.7959,21.4488,12483221.0],["2020-01-23",21.4488,21.44879722595215,20.2482,20.508,14748356.0],["2020-02-03",20.508,20.5361,18.486,20.2482,34847695.0],["2020-02-04",20.2482,20.8942,20.1429,20.5712,16080756.0],["2020-02-05",20.5712,20.7818,20.2623,20.3535,14511412.0],["2020-02-06",20.3535,21.62432289123535,20.0165,21.6243,20313402.0],["2020-02-07",21.6243,23.3725,21.0837,23.0145,30896901.0],["2020-02-10",23.0145,24.0044,22.8179,23.19,29434595.0],["2020-02-11",23.19,23.189979553222656,22.6072,22.7757,19073333.0],["2020-02-12",22.7757,22.9723,22.5511,22.8179,14395068.0],["2020-02-13",22.8179,23.1619,22.4738,22.7336,13518419.0],["2020-02-14",22.7336,23.3936,22.5932,23.3725,14305547.0],["2020-02-17",23.3725,24.1378,23.1479,23.9131,16636154.0],["2020-02-18",23.9131,23.91313362121582,23.4006,23.5691,10970715.0],["2020-02-19",23.5691,25.3243,23.3515,25.205,24320283.0],["2020-02-20",25.205,25.3665,24.5029,24.9241,16728608.0],["2020-02-21",24.9241,24.9663,24.4678,24.6363,14220554.0],["2020-02-24",24.6363,25.2611,24.3274,24.4257,15478647.0],["2020-02-25",24.4257,25.0575,23.7306,24.6573,18516935.0],["2020-02-26",24.6573,24.9101,24.1518,24.2361,15528999.0],["2020-02-27",24.2361,24.7907,23.8921,24.3274,16589865.0],["2020-02-28",24.3274,24.3484,23.2953,23.871,22100302.0],["2020-03-02",23.871,24.4186,23.8148,23.8921,17509850.0],["2020-03-03",23.8921,24.6293,23.5902,23.9482,16386675.0],["2020-03-04",23.9482,25.5841,23.94823455810547,25.3454,25185818.0],["2020-03-05",25.3454,26.9321,24.9382,26.3213,30870420.0],["2020-03-06",26.3213,26.7847,25.7877,26.0334,23063299.0],["2020-03-09",26.0334,26.209,25.2892,25.4788,16499421.0],["2020-03-10",25.4788,26.3143,25.0716,25.8439,18081645.0],["2020-03-11",25.8439,26.574,25.6824,25.7315,14913640.0],["2020-03-12",25.7315,25.731538772583008,24.552,24.9733,19917849.0],["2020-03-13",24.9733,25.226,23.2883,24.5731,17439309.0],["2020-03-16",24.5731,25.8298,23.871,24.2361,21656897.0],["2020-03-17",24.2361,24.9943,23.5129,24.222,23233329.0],["2020-03-18",24.222,25.6894,24.1027,24.1869,15806444.0],["2020-03-19",24.1869,24.6433,23.3093,23.8289,22296611.0],["2020-03-20",23.8289,24.7135,23.6112,24.5942,17031681.0],["2020-03-23",24.5942,24.6433,23.7306,24.2782,12299028.0],["2020-03-24",24.2782,25.6824,24.278217315673828,25.6824,18400772.0],["2020-03-25",25.6824,25.9773,24.868,25.212,35555285.0],["2020-03-26",25.212,25.6262,24.7837,24.868,18073475.0],["2020-03-27",24.868,26.5389,24.8188,26.216,30280674.0],["2020-03-30",26.216,26.8057,25.8298,26.6091,21607333.0],["2020-03-31",26.6091,27.9221,26.3494,27.6202,24904022.0],["2020-04-01",27.6202,28.0835,26.7285,27.3183,17789561.0],["2020-04-02",27.3183,27.7957,27.0023,27.5991,14800335.0],["2020-04-03",27.5991,28.3503,27.4236,27.9572,12637828.0],["2020-04-07",27.9572,29.4737,27.9571533203125,28.6031,24240765.0],["2020-04-08",28.6031,29.0945,28.0484,28.7014,10371492.0],["2020-04-09",28.7014,29.5369,28.5048,28.9682,10245217.0],["2020-04-10",28.9682,29.7966,27.8729,28.1467,15845896.0],["2020-04-13",28.1467,28.6101,27.3814,28.0835,11844322.0],["2020-04-14",28.0835,28.6101,27.8659,28.3433,11555045.0],["2020-04-15",28.3433,28.905,27.8027,28.1608,12201769.0],["2020-04-16",28.1608,28.4767,27.7606,28.238,8753468.0],["2020-04-17",28.238,28.6452,27.8729,27.9782,11758862.0],["2020-04-20",27.9782,28.2871,27.7676,28.1257,9372159.0],["2020-04-21",28.1257,28.6944,27.915,28.4697,11053534.0],["2020-04-22",28.4697,29.6983,28.0835,29.5649,17812103.0],["2020-04-23",29.5649,29.7334,28.9962,29.0805,10981636.0],["2020-04-24",29.0805,29.7686,28.8067,29.3543,9179681.0],["2020-04-27",29.3543,30.4917,29.3122,30.3653,10325356.0],["2020-04-28",30.3653,30.9621,29.7475,30.927,11461443.0],["2020-04-29",30.927,30.9481,28.7084,28.9541,27052850.0],["2020-04-30",28.9541,29.1367,27.7184,28.3714,26255968.0],["2020-05-06",28.3714,29.249,27.8729,29.1928,19463194.0],["2020-05-07",29.1928,29.9441,29.0665,29.6211,12519409.0],["2020-05-08",29.6211,30.6462,29.5509,30.0564,12514496.0],["2020-05-11",30.0564,30.1898,28.9963,29.256,14647912.0],["2020-05-12",29.256,30.1828,28.9962,29.6492,12261667.0],["2020-05-13",29.6492,30.9551,29.2209,30.604,14687672.0],["2020-05-14",30.604,30.8919,29.7124,29.8949,11892962.0],["2020-05-15",29.8949,30.0213,29.1016,29.4035,9936504.0],["2020-05-18",29.4035,29.403465270996094,27.2972,28.3995,34761671.0],["2020-05-19",28.3995,29.3824,28.2169,28.4346,22296928.0],["2020-05-20",28.4346,29.0103,28.3714,28.561,12736636.0],["2020-05-21",28.561,28.7014,27.9782,28.0625,9374959.0],["2020-05-22",28.0625,28.3293,27.3814,27.5429,8374595.0],["2020-05-25",27.5429,28.9962,27.4517,28.6803,15348197.0],["2020-05-26",28.6803,29.579,28.4907,29.3754,10947657.0],["2020-05-27",29.3754,29.6141,28.1888,28.1888,10790467.0],["2020-05-28",28.1888,28.5259,27.8589,28.2169,8212604.0],["2020-05-29",28.2169,28.5188,27.7185,27.8027,10093086.0],["2020-06-01",27.8027,28.2942,27.6693,27.9221,14301200.0],["2020-06-02",27.9221,28.0555,27.2129,27.578,15585936.0],["2020-06-03",27.578,27.7114,27.2551,27.4166,11480969.0],["2020-06-04",27.4166,28.1959,27.3955,28.0414,14518624.0],["2020-06-05",28.0414,28.041406631469727,27.3253,27.6693,12588957.0],["2020-06-08",27.6693,28.0133,27.3885,27.5078,11634429.0],["2020-06-09",27.5078,28.0765,27.4587,28.0063,13182787.0],["2020-06-10",28.0063,28.6832,27.6678,28.4456,14527056.0],["2020-06-11",28.4456,28.6616,27.9415,28.1359,10616777.0],["2020-06-12",28.1359,28.7192,27.3654,28.5968,11963343.0],["2020-06-15",28.5968,29.9579,28.3736,29.353,20124065.0],["2020-06-16",29.353,29.8571,29.0073,29.4394,13704220.0],["2020-06-17",29.4394,29.9867,29.0649,29.4394,8814391.0],["2020-06-18",29.4394,30.0659,29.3314,30.0227,10621352.0],["2020-06-19",30.0227,31.0093,29.8859,30.5916,13052964.0],["2020-06-22",30.5916,30.9445,29.8859,30.1451,12970506.0],["2020-06-23",30.1451,30.5196,29.7563,30.354,9457609.0],["2020-06-24",30.354,32.2407,30.3252,31.8231,15684565.0],["2020-06-29",31.8231,33.3209,31.5782,33.2273,15196885.0],["2020-06-30",33.2273,33.9691,32.6584,33.1985,10627155.0],["2020-07-01",33.1985,34.9269,33.0041,34.2283,11726667.0],["2020-07-02",34.2283,35.3157,33.4146,33.9043,14725388.0],["2020-07-03",33.9043,34.0627,32.608,33.2345,14689147.0],["2020-07-06",33.2345,34.1563,32.9249,33.8683,15496364.0],["2020-07-07",33.8683,34.9269,33.5154,34.2067,14951645.0],["2020-07-08",34.2067,34.3796,33.4866,33.9619,16083626.0],["2020-07-09",33.9619,34.6316,33.6306,34.5524,15183361.0],["2020-07-10",34.5524,35.719,34.2283,35.4022,14305866.0],["2020-07-13",35.4022,36.2951,34.6604,35.683,19926324.0],["2020-07-14",35.683,36.0143,34.5668,35.431,14707471.0],["2020-07-15",35.431,38.4772,35.2869,37.8794,21953426.0],["2020-07-16",37.8794,37.9154,36.1511,36.5112,19160057.0],["2020-07-17",36.5112,39.9895,36.0071,39.6078,20115541.0],["2020-07-20",39.6078,41.2641,39.2693,40.1911,22046496.0],["2020-07-21",40.1911,40.2127,38.902,40.1911,11523408.0],["2020-07-22",40.1911,40.8896,39.3053,40.4504,10220153.0],["2020-07-23",40.4504,40.45035171508789,37.8722,39.0749,20926159.0],["2020-07-24",39.0749,39.3701,36.3311,36.9793,19465476.0],["2020-07-27",36.9793,38.5276,36.9505,37.6274,17778020.0],["2020-07-28",37.6274,39.6006,37.62739181518555,39.1181,13656659.0],["2020-07-29",39.1181,39.5934,37.7714,39.2189,11643619.0],["2020-07-30",39.2189,40.2343,38.9597,39.3125,11604844.0],["2020-07-31",39.3125,39.7518,38.5996,39.3485,10162520.0],["2020-08-03",39.3485,39.9246,38.6428,38.9669,13670179.0],["2020-08-04",38.9669,39.6078,38.6284,39.1757,10036591.0],["2020-08-05",39.1757,39.7302,38.3835,39.4638,10469907.0],["2020-08-06",39.4638,39.8814,38.4052,38.6788,11077011.0],["2020-08-07",38.6788,39.795,37.8434,38.3043,14646376.0],["2020-08-10",38.3043,40.2487,38.30432891845703,40.1839,18210512.0],["2020-08-11",40.1839,42.0347,39.3269,41.2281,19858552.0],["2020-08-12",41.2281,41.8042,37.1737,37.505,34092352.0],["2020-08-13",37.505,38.3619,36.4176,36.7488,17943494.0],["2020-08-14",36.7488,37.6058,36.6048,37.4114,10773994.0],["2020-08-17",37.4114,38.1675,37.1881,37.5626,14997395.0],["2020-08-18",37.5626,39.3125,37.0009,39.1757,15741135.0],["2020-08-19",39.1757,42.1499,38.2611,41.7466,26289153.0],["2020-08-20",41.7466,42.3299,40.58,41.2569,13466502.0],["2020-08-21",41.2569,43.3885,41.0553,42.7044,14766647.0],["2020-08-24",42.7044,42.834,40.8464,42.2219,17843968.0],["2020-08-25",42.2219,42.5532,41.2137,41.7754,10615943.0],["2020-08-26",41.7754,42.8268,41.3433,41.8186,9346792.0],["2020-08-27",41.8186,43.8278,41.81861877441406,42.762,11978685.0],["2020-08-28",42.762,47.0685,42.1643,46.9388,22212458.0],["2020-08-31",46.9388,47.2773,44.908,45.3617,17222897.0],["2020-09-01",45.3617,45.4265,43.6766,44.9584,13453115.0],["2020-09-02",44.9584,45.6066,43.8206,44.5192,10664220.0],["2020-09-03",44.5192,45.3401,42.1283,43.1221,18451696.0],["2020-09-04",43.1221,43.1220817565918,41.6602,42.7188,10672084.0],["2020-09-07",42.7188,42.8484,40.1191,40.4215,18248892.0],["2020-09-08",40.4215,40.9544,39.2909,40.6016,11431842.0],["2020-09-09",40.6016,40.60157775878906,38.7796,38.9957,10361195.0],["2020-09-10",38.9957,39.7518,38.6068,38.8156,9784575.0],["2020-09-11",38.8156,39.0245,37.4546,38.2323,15469835.0],["2020-09-14",38.2323,38.5996,36.4032,37.1593,15461861.0],["2020-09-15",37.1593,38.4556,37.1233,37.5194,22314489.0],["2020-09-16",37.5194,38.7436,37.3465,37.9659,14547794.0],["2020-09-17",37.9659,38.0019,36.4968,36.8712,15419645.0],["2020-09-18",36.8712,37.8938,36.5976,37.649,11079387.0],["2020-09-21",37.649,37.8794,36.6552,36.8712,10225371.0],["2020-09-22",36.8712,37.6994,36.4536,36.72,12825808.0],["2020-09-23",36.72,37.4834,36.6552,37.2313,9197556.0],["2020-09-24",37.2313,37.7066,36.3671,36.7992,10845918.0],["2020-09-25",36.7992,37.3033,36.6048,36.9433,6711906.0],["2020-09-28",36.9433,37.2169,36.3816,36.684,7969789.0],["2020-09-29",36.684,37.5914,36.5112,37.1953,10158436.0],["2020-09-30",37.1953,39.1253,37.1737,38.1099,13422373.0],["2020-10-09",38.1099,39.8958,38.109893798828125,39.6078,10769242.0],["2020-10-12",39.6078,40.2415,39.4493,39.9534,10449536.0],["2020-10-13",39.9534,40.1839,38.8948,39.5358,8957962.0],["2020-10-14",39.5358,39.7374,38.8156,39.0677,8106173.0],["2020-10-15",39.0677,39.2333,38.2827,38.4988,8336885.0],["2020-10-16",38.4988,39.5718,38.4987678527832,38.65,9663858.0],["2020-10-19",38.65,38.64999771118164,35.7046,36.2015,27671999.0],["2020-10-20",36.2015,36.7272,35.575,36.6696,12341275.0],["2020-10-21",36.6696,37.1809,36.2591,36.4464,9168532.0],["2020-10-22",36.4464,36.44636535644531,35.431,35.7406,10209416.0],["2020-10-23",35.7406,36.0791,33.8467,34.2859,18466306.0],["2020-10-26",34.2859,35.2437,32.0031,35.0997,11519548.0],["2020-10-27",35.0997,35.9783,34.754,35.755,8181427.0],["2020-10-28",35.755,37.5914,35.503,35.8558,22865081.0],["2020-10-29",35.8558,36.7416,34.9629,36.4032,16951015.0],["2020-10-30",36.4032,36.6408,35.6614,35.863,12380865.0],["2020-11-02",35.863,36.0071,34.3363,35.3229,13437463.0],["2020-11-03",35.3229,35.431,34.0627,35.0925,13109351.0],["2020-11-04",35.0925,36.0071,34.574,35.9423,9938388.0],["2020-11-05",35.9423,36.504,35.8631,36.0431,12173298.0],["2020-11-06",36.0431,36.3383,35.1429,35.4598,9220697.0],["2020-11-09",35.4598,36.1799,35.45977020263672,36.0071,8479991.0],["2020-11-10",36.0071,36.1367,35.1429,35.2221,9846706.0],["2020-11-11",35.2221,36.1367,35.0781,35.1501,12028317.0],["2020-11-12",35.1501,35.4958,35.0277,35.3445,6488315.0],["2020-11-13",35.3445,35.344547271728516,34.574,34.6964,6600178.0],["2020-11-16",34.6964,35.7118,34.5884,35.575,10762034.0],["2020-11-17",35.575,37.0873,35.4958,36.648,15371649.0],["2020-11-18",36.648,37.4474,36.3527,37.4114,13702552.0],["2020-11-19",37.4114,37.6058,36.7344,37.2817,9558103.0],["2020-11-20",37.2817,37.3681,36.3671,36.9577,8530100.0],["2020-11-23",36.9577,37.0513,35.575,35.8558,16420544.0],["2020-11-24",35.8558,36.2159,35.2869,36.0719,8056646.0],["2020-11-25",36.0719,36.2178,34.6567,35.0798,15124655.0],["2020-11-26",35.0798,35.1163,34.3066,34.788,7946666.0],["2020-11-27",34.788,35.2184,34.2993,34.6421,9866614.0],["2020-11-30",34.6421,34.64214324951172,33.4021,33.6428,16854861.0],["2020-12-01",33.6428,34.4014,33.5552,34.0148,15352315.0],["2020-12-02",34.0148,34.6494,34.014808654785156,34.4963,10183180.0],["2020-12-03",34.4963,34.8391,34.1388,34.6421,9001818.0],["2020-12-04",34.6421,35.233,34.5765,35.0725,13570918.0],["2020-12-07",35.0725,35.3643,34.4014,34.8172,10352962.0],["2020-12-08",34.8172,35.5029,34.6932,35.306,11838167.0],["2020-12-09",35.306,35.7655,34.5035,34.5765,12024735.0],["2020-12-10",34.5765,34.5765,33.971,34.0659,9892440.0],["2020-12-11",34.0659,34.1461,33.0082,33.6282,13801933.0],["2020-12-14",33.6282,35.7436,33.4094,35.4664,20448464.0],["2020-12-15",35.4664,35.8239,34.737,35.3351,14658470.0],["2020-12-16",35.3351,36.1011,35.306,35.8166,13626227.0],["2020-12-17",35.8166,36.4366,35.7728,35.8895,14698015.0],["2020-12-18",35.8895,35.8968,34.416,34.7953,17924915.0],["2020-12-21",34.7953,34.8756,34.1388,34.613,12507382.0],["2020-12-22",34.613,34.612972259521484,33.8908,34.0586,12979908.0],["2020-12-23",34.0586,34.1899,33.4896,33.8106,12654520.0],["2020-12-24",33.8106,33.9565,33.103,33.227,10927306.0],["2020-12-25",33.227,33.6865,32.2422,33.6793,14077705.0],["2020-12-28",33.6793,34.1169,33.2562,33.5261,10004179.0],["2020-12-29",33.5261,33.672,32.8477,32.8914,10574012.0],["2020-12-30",32.8914,33.73760986328125,32.6799,33.7376,12431372.0],["2020-12-31",33.7376,34.4233,33.5188,34.2409,12807656.0],["2021-01-04",34.2409,35.9333,34.0586,35.0215,24369117.0],["2021-01-05",35.0215,38.5229,35.02146530151367,38.5229,47393462.0],["2021-01-06",38.5229,40.1058,37.8518,38.4645,36251730.0],["2021-01-07",38.4645,38.5156,37.2828,37.9539,24834673.0],["2021-01-08",37.9539,39.07,36.9691,37.7861,24285100.0],["2021-01-11",37.7861,38.625,36.4731,36.6555,25471502.0],["2021-01-12",36.6555,37.3339,35.9479,37.2828,20717489.0],["2021-01-13",37.2828,39.0554,36.9545,38.6834,31899277.0],["2021-01-14",38.6834,39.6681,37.9393,39.0189,25967020.0],["2021-01-15",39.0189,39.3253,36.7503,37.5746,22162004.0],["2021-01-18",37.5746,37.57457733154297,35.8239,36.4147,29833092.0],["2021-01-19",36.4147,36.8378,35.605,35.7145,19224530.0],["2021-01-20",35.7145,35.7363,34.6494,35.2914,19894187.0],["2021-01-21",35.2914,36.3272,35.0215,35.9625,17685149.0],["2021-01-22",35.9625,36.2032,35.0288,35.605,16460907.0],["2021-01-25",35.605,37.0931,35.605037689208984,36.7284,27844558.0],["2021-01-26",36.7284,37.3776,35.3278,35.6999,22770121.0],["2021-01-27",35.6999,35.69986343383789,34.365,34.7589,19689839.0],["2021-01-28",34.7589,34.75886154174805,33.5698,34.0367,12307621.0],["2021-01-29",34.0367,34.6421,33.227,34.2774,19749629.0],["2021-02-01",34.2774,34.6494,33.7741,34.4525,11258148.0],["2021-02-02",34.4525,36.2543,34.45248794555664,35.9187,21651963.0],["2021-02-03",35.9187,36.2251,35.1528,35.2549,15780782.0],["2021-02-04",35.2549,35.25489044189453,33.9564,34.6713,14856036.0],["2021-02-05",34.6713,35.5686,34.2482,34.416,14401094.0],["2021-02-08",34.416,35.4518,33.8981,35.233,17248735.0],["2021-02-09",35.233,36.8232,34.9412,36.6846,29382532.0],["2021-02-10",36.6846,38.0196,36.68464279174805,37.4068,28881642.0],["2021-02-18",37.4068,38.6469,35.0288,35.3862,44084039.0],["2021-02-19",35.3862,35.9989,34.4598,35.7436,22190329.0],["2021-02-22",35.7436,35.74363327026367,34.8245,34.9412,19481373.0],["2021-02-23",34.9412,34.941226959228516,34.3577,34.5181,11758560.0],["2021-02-24",34.5181,35.1309,34.4306,34.9412,14284160.0],["2021-02-25",34.9412,35.1455,34.2847,34.4671,13263152.0],["2021-02-26",34.4671,34.467079162597656,33.2781,33.5844,13537427.0],["2021-03-01",33.5844,34.1242,33.5334,34.0221,7829576.0],["2021-03-02",34.0221,34.1753,33.3437,33.5917,10285617.0],["2021-03-03",33.5917,34.2701,33.4094,34.1826,8615249.0],["2021-03-04",34.1826,34.18258285522461,33.0373,33.2562,10981373.0],["2021-03-05",33.2562,33.256168365478516,32.4611,32.8987,10131758.0],["2021-03-08",32.8987,33.1759,31.6587,31.7681,15647400.0],["2021-03-09",31.7681,31.768068313598633,29.9882,30.4186,19159353.0],["2021-03-10",30.4186,30.7541,29.5432,29.8204,11654449.0],["2021-03-11",29.8204,30.3383,29.6891,30.331,10788275.0],["2021-03-12",30.331,30.33102798461914,29.8277,30.0319,7848278.0],["2021-03-15",30.0319,30.03194236755371,28.9742,29.0326,15004454.0],["2021-03-16",29.0326,29.6891,29.032581329345703,29.6672,8216679.0],["2021-03-17",29.6672,30.5353,29.3171,30.3456,12218597.0],["2021-03-18",30.3456,30.6812,29.959,29.9736,8614273.0],["2021-03-19",29.9736,29.973588943481445,29.3317,29.5213,7851091.0],["2021-03-22",29.5213,29.9809,29.4703,29.7693,6860733.0],["2021-03-23",29.7693,30.207,29.6964,29.9225,5983695.0],["2021-03-24",29.9225,30.1851,29.6599,29.9152,5353207.0],["2021-03-25",29.9152,31.0094,29.7329,30.7833,9086625.0],["2021-03-26",30.7833,31.221,30.3456,31.024,9289075.0],["2021-03-29",31.024,31.6878,31.024,31.5711,8006421.0],["2021-03-30",31.5711,32.2276,31.2793,32.0088,9985556.0],["2021-03-31",32.0088,32.0087890625,29.5505,29.9079,30592566.0],["2021-04-01",29.9079,30.0174,29.6891,29.8569,9097544.0],["2021-04-02",29.8569,29.9079,29.0326,29.2806,24993940.0],["2021-04-06",29.2806,29.5067,29.0326,29.3973,11496675.0],["2021-04-07",29.3973,29.397308349609375,28.7408,29.0982,13893873.0],["2021-04-08",29.0982,29.1493,28.7408,28.7919,12063719.0],["2021-04-09",28.7919,29.0836,28.6533,28.9669,8380763.0],["2021-04-12",28.9669,29.1639,28.0843,28.3907,13451028.0],["2021-04-13",28.3907,29.0326,27.9967,28.8502,10524584.0],["2021-04-14",28.8502,29.4411,28.85021209716797,29.39,10241740.0],["2021-04-15",29.39,29.4703,28.7043,29.3827,10427416.0],["2021-04-16",29.3827,29.5067,28.821,28.8867,8181181.0],["2021-04-19",28.8867,28.8867,28.1281,28.4928,21328930.0],["2021-04-20",28.4928,28.8502,28.4198,28.4709,14221768.0],["2021-04-21",28.4709,29.2295,28.2302,28.945,15258598.0],["2021-04-22",28.945,29.142,28.7846,29.018,9959779.0],["2021-04-23",29.018,29.3827,28.945,29.2952,13061725.0],["2021-04-26",29.2952,29.3098,28.6314,28.6824,15296964.0],["2021-04-27",28.6824,29.1274,28.4052,29.0836,10121466.0],["2021-04-28",29.0836,29.08364486694336,26.9901,27.2381,40136843.0],["2021-04-29",27.2381,27.3402,26.7348,26.9098,19866560.0],["2021-04-30",26.9098,27.063,26.6472,26.7275,11223561.0],["2021-05-06",26.7275,26.9755,26.3846,26.4284,12606726.0],["2021-05-07",26.4284,26.4868,26.071,26.1074,11940860.0],["2021-05-10",26.1074,26.107439041137695,24.9257,25.254,19764136.0],["2021-05-11",25.254,25.9178,24.9476,25.8375,11054845.0],["2021-05-12",25.8375,26.5378,25.837535858154297,26.4868,11809487.0],["2021-05-13",26.4868,26.8223,26.1877,26.6691,13575393.0],["2021-05-14",26.6691,27.2089,26.6691,27.1214,10680440.0],["2021-05-17",27.1214,27.3256,26.9026,27.1725,11147171.0],["2021-05-18",27.1725,27.4278,27.172452926635742,27.3913,6948418.0],["2021-05-19",27.3913,27.7196,26.9828,27.7123,9062230.0],["2021-05-20",27.7123,27.7925,27.4351,27.6904,9319835.0],["2021-05-21",27.6904,27.690372467041016,26.805,26.9577,14580009.0],["2021-05-24",26.9577,27.3164,26.5684,27.2553,8349831.0],["2021-05-25",27.2553,27.988,27.1408,27.8583,11502327.0],["2021-05-26",27.8583,28.1254,27.5148,27.7438,9087548.0],["2021-05-27",27.7438,27.9193,27.5071964263916,27.5072,12112074.0],["2021-05-28",27.5072,27.5912,26.9577,27.1561,12099254.0],["2021-05-31",27.1561,27.15610694885254,26.5608,26.8813,15011608.0],["2021-06-01",26.8813,27.4232,26.88134002685547,27.1332,13326493.0],["2021-06-02",27.1332,27.2477,26.6905,26.805,13593551.0],["2021-06-03",26.805,27.1332,26.7134,26.8737,11458168.0],["2021-06-04",26.8737,26.9424,26.7134,26.8279,11158441.0],["2021-06-07",26.8279,26.9271,26.4234,26.5379,11024071.0],["2021-06-08",26.5379,26.7134,25.9502,26.2173,13905710.0],["2021-06-09",26.2173,26.2478,25.8891,25.9883,10806582.0],["2021-06-10",25.9883,26.141,25.7975,25.8357,11716626.0],["2021-06-11",25.8357,26.37,25.4541,26.0189,19369494.0],["2021-06-15",26.0189,26.1792,25.477,25.6602,11139294.0],["2021-06-16",25.6602,25.9349,25.5533,25.5915,6795030.0],["2021-06-17",25.5915,25.6373,25.0648,25.1946,11000495.0],["2021-06-18",25.1946,25.1946,23.3017,23.9047,34294327.0],["2021-06-21",23.9047,23.904695510864258,23.5078,23.5383,13266551.0],["2021-06-22",23.5383,24.2176,23.53834342956543,23.9658,12373389.0],["2021-06-23",23.9658,24.2558,23.7063,24.2253,10641119.0],["2021-06-24",24.2253,24.4084,23.9734,24.3397,7710468.0],["2021-06-25",24.3397,24.7061,24.3016,24.6527,8242012.0],["2021-06-28",24.6527,25.1564,24.65267562866211,24.9961,11625376.0],["2021-06-29",24.9961,25.0496,24.5,24.5916,7768247.0],["2021-06-30",24.5916,24.591615676879883,24.1718,24.2711,6627595.0],["2021-07-01",24.2711,25.0343,24.27105140686035,24.7672,8695332.0],["2021-07-02",24.7672,25.4236,24.3321,24.4008,13715703.0],["2021-07-05",24.4008,24.5382,23.5841,23.7521,11076019.0],["2021-07-06",23.7521,24.0421,23.4849,23.9658,7675498.0],["2021-07-07",23.9658,24.1108,23.5689,23.6223,10839623.0],["2021-07-08",23.6223,23.622297286987305,23.3017,23.3246,7732229.0],["2021-07-09",23.3246,23.5612,22.9278,23.1338,9768648.0],["2021-07-12",23.1338,23.4468,22.9888,23.0499,10208140.0],["2021-07-13",23.0499,23.401,22.943,23.401,10081129.0],["2021-07-14",23.401,23.7063,23.2407,23.4391,11836697.0],["2021-07-15",23.4391,23.43912124633789,23.0346,23.1949,10652849.0],["2021-07-16",23.1949,23.19488525390625,22.714,22.8056,15922076.0],["2021-07-19",22.8056,22.805631637573242,21.5616,21.7982,25367380.0],["2021-07-20",21.7982,22.2866,21.6379,22.2103,13953196.0],["2021-07-21",22.2103,22.3553,21.3707,21.3784,29711967.0],["2021-07-22",21.3784,21.6531,21.0502,21.5387,17144969.0],["2021-07-23",21.5387,21.5692,21.2105,21.241,15024612.0],["2021-07-26",21.241,21.3097,20.5617,20.6991,19725841.0],["2021-07-27",20.6991,20.8288,19.6916,19.8443,24826976.0],["2021-07-28",19.8443,20.0809,19.4626,19.9969,24873580.0],["2021-07-29",19.9969,20.2869,19.4474,19.4932,28494415.0],["2021-07-30",19.4932,19.7527,19.0963,19.6,25514448.0],["2021-08-02",19.6,20.4014,19.1726,20.1572,40361142.0],["2021-08-03",20.1572,20.722,19.9358,20.722,30457208.0],["2021-08-04",20.722,20.7601,20.1267,20.3175,25458406.0],["2021-08-05",20.3175,20.6533,20.058,20.264,18222890.0],["2021-08-06",20.264,20.264039993286133,19.8595,19.9816,12335863.0],["2021-08-09",19.9816,21.8058,19.5084,21.3478,42877965.0],["2021-08-10",21.3478,21.6989,20.9128,21.5844,28581258.0],["2021-08-11",21.5844,22.2485,21.3402,21.4318,29082904.0],["2021-08-12",21.4318,21.6302,20.722,20.7907,24080799.0],["2021-08-13",20.7907,20.9739,20.1114,20.6075,23107285.0],["2021-08-16",20.6075,21.386,20.4472,21.3097,23670031.0],["2021-08-17",21.3097,21.6531,21.0578,21.241,21751245.0],["2021-08-18",21.241,21.24098777770996,19.684,20.0656,61519136.0],["2021-08-19",20.0656,20.065597534179688,18.852,19.0658,52630383.0],["2021-08-20",19.0658,19.3329,18.1117,19.2413,45413039.0],["2021-08-23",19.2413,19.2642,18.8368,19.1573,21707126.0],["2021-08-24",19.1573,19.5161,18.9665,19.3253,16384667.0],["2021-08-25",19.3253,19.539,19.1344,19.1726,15379076.0],["2021-08-26",19.1726,19.172605514526367,18.7757,18.791,15886514.0],["2021-08-27",18.791,19.0429,18.6383,18.7452,10646548.0],["2021-08-30",18.7452,18.7605,18.1957,18.2796,22173483.0],["2021-08-31",18.2796,18.5467,18.0125,18.3941,15114378.0],["2021-09-01",18.3941,19.3863,18.394102096557617,19.2642,28206252.0],["2021-09-02",19.2642,19.371,18.7147,18.9742,20935804.0],["2021-09-03",18.9742,19.2337,18.5925,19.1421,19509424.0],["2021-09-06",19.1421,19.745,19.0047,19.5084,23742637.0],["2021-09-07",19.5084,19.8214,19.3558,19.6305,15633035.0],["2021-09-08",19.6305,19.7756,19.3405,19.4779,16428270.0],["2021-09-09",19.4779,19.684,19.3558,19.5695,13567080.0],["2021-09-10",19.5695,19.9358,19.5084,19.7069,19160010.0],["2021-09-13",19.7069,19.8824,19.3253,19.4168,16392463.0],["2021-09-14",19.4168,19.5542,19.1421,19.165,12826946.0],["2021-09-15",19.165,19.164974212646484,18.8368,18.9131,10557165.0],["2021-09-16",18.9131,20.0351,18.9131,19.5619,29718069.0],["2021-09-17",19.5619,19.8824,19.2718,19.8061,19532738.0],["2021-09-22",19.8061,19.80609893798828,19.2489,19.4092,11619703.0],["2021-09-23",19.4092,19.7603,19.2795,19.6687,12140449.0],["2021-09-24",19.6687,20.432,19.5619,20.264,29772807.0],["2021-09-27",20.264,21.5158,20.0503,21.1112,41467443.0],["2021-09-28",21.1112,21.111236572265625,20.4396,20.7601,20092310.0],["2021-09-29",20.7601,21.1341,20.2411,20.9128,23349305.0],["2021-09-30",20.9128,21.1952,20.5541,20.722,17571948.0],["2021-10-08",20.722,21.4852,20.4243,21.4089,28017759.0],["2021-10-11",21.4089,21.40890121459961,20.6991,21.0273,30500106.0],["2021-10-12",21.0273,21.027280807495117,20.5159,20.8746,17625817.0],["2021-10-13",20.8746,21.3402,20.5999,21.157,20433433.0],["2021-10-14",21.157,21.15703010559082,20.6304,20.7373,13650983.0],["2021-10-15",20.7373,20.7754,20.2488,20.2717,18856973.0],["2021-10-18",20.2717,20.271671295166016,19.6153,19.8595,15750207.0],["2021-10-19",19.8595,21.843948364257812,19.8214,21.8439,69675462.0],["2021-10-20",21.8439,21.9584,21.2639,21.4471,49199959.0],["2021-10-21",21.4471,21.6226,21.0883,21.2868,23794327.0],["2021-10-22",21.2868,21.7524,21.1418,21.4318,25599993.0],["2021-10-25",21.4318,22.0424,21.1418,21.2944,26754595.0],["2021-10-26",21.2944,21.294414520263672,20.6075,20.638,28846879.0],["2021-10-27",20.638,21.3555,20.63802719116211,21.2563,42844153.0],["2021-10-28",21.2563,22.3858,20.4777,22.0882,57301376.0],["2021-10-29",22.0882,22.6148,21.8821,22.5156,42853838.0],["2021-11-01",22.5156,22.882,21.8516,22.5538,31720571.0],["2021-11-02",22.5538,24.0344,22.0577,23.6757,52269229.0],["2021-11-03",23.6757,24.5306,23.2865,24.355,49768052.0],["2021-11-04",24.355,24.9885,23.6452,23.6986,57045967.0],["2021-11-05",23.6986,24.0345,23.1491,23.5002,38506085.0],["2021-11-08",23.5002,24.0421,23.1567,23.5536,26293937.0],["2021-11-09",23.5536,23.7368,23.2788,23.4925,17864458.0],["2021-11-10",23.4925,23.5078,22.4927,23.027,25347546.0],["2021-11-11",23.027,23.1644,22.7675,22.8972,16959974.0],["2021-11-12",22.8972,23.1491,22.7217,22.8972,15687159.0],["2021-11-15",22.8972,24.0421,22.6682,23.8818,36119202.0],["2021-11-16",23.8818,24.0421,23.5765,23.6605,18019360.0],["2021-11-17",23.6605,23.8742,23.3933,23.6147,13359266.0],["2021-11-18",23.6147,23.614667892456055,22.9354,22.9583,18244316.0],["2021-11-19",22.9583,23.1644,22.6759,23.0499,14066905.0],["2021-11-22",23.0499,23.1262,22.714,22.798,14539543.0],["2021-11-23",22.798,23.546,22.5767,23.3628,20256188.0],["2021-11-24",23.3628,23.6452,22.9506,23.0117,13558706.0],["2021-11-25",23.0117,23.011707305908203,22.6759,22.7293,10218792.0],["2021-11-26",22.7293,22.72930908203125,22.133981704711914,22.134,17858899.0],["2021-11-29",22.134,22.279,21.8668,22.1263,11290508.0],["2021-11-30",22.1263,22.3401,21.6608,21.7218,15115236.0],["2021-12-01",21.7218,22.4927,21.7218,22.2866,18364759.0],["2021-12-02",22.2866,23.0499,22.1798,22.9201,22680214.0],["2021-12-03",22.9201,23.1262,22.6683,23.0575,17193413.0],["2021-12-06",23.0575,23.0957,22.5843,22.6301,11665051.0],["2021-12-07",22.6301,23.6605,22.5919,23.6528,29648662.0],["2021-12-08",23.6528,24.1031,23.462,23.8055,27362114.0],["2021-12-09",23.8055,24.3474,23.6986,24.1489,24754753.0],["2021-12-10",24.1489,24.3092,23.8971,23.9123,19836920.0],["2021-12-13",23.9123,24.4008,23.7444,24.1566,19541691.0],["2021-12-14",24.1566,24.3321,23.6223,23.7902,18608922.0],["2021-12-15",23.7902,23.8894,23.0804,23.0957,16735591.0],["2021-12-16",23.0957,23.2865,22.7064,23.1644,15263084.0],["2021-12-17",23.1644,23.317,22.9049,22.9812,11991776.0],["2021-12-20",22.9812,23.5994,22.7446,23.3475,15005095.0],["2021-12-21",23.3475,23.7902,23.2712,23.4544,13100054.0],["2021-12-22",23.4544,23.5994,23.2483,23.546,9411656.0],["2021-12-23",23.546,23.9581,23.545974731445312,23.9123,15270131.0],["2021-12-24",23.9123,24.3092,23.5994,24.2711,18777416.0],["2021-12-27",24.2711,24.6527,23.9963,24.5611,18686731.0],["2021-12-28",24.5611,24.729,24.1871,24.4237,14982685.0],["2021-12-29",24.4237,24.4924,23.8589,23.9658,14800673.0],["2021-12-30",23.9658,24.1108,23.7902,23.981,10024924.0],["2021-12-31",23.981,24.080242156982422,23.7139,24.0802,10846815.0],["2022-01-04",24.0802,25.0267,24.080242156982422,24.7977,24952894.0],["2022-01-05",24.7977,25.8739,24.6374,25.477,34863674.0],["2022-01-06",25.477,25.6449,24.9274,25.4922,22787554.0],["2022-01-07",25.4922,25.5762,24.813,24.8664,19928035.0],["2022-01-10",24.8664,25.4922,24.5306,25.3549,19673059.0],["2022-01-11",25.3549,25.354860305786133,23.8207,23.981,30920925.0],["2022-01-12",23.981,24.4161,23.5002,24.3397,15685732.0],["2022-01-13",24.3397,24.6298,23.7368,23.7597,13407061.0],["2022-01-14",23.7597,24.0573,22.8591,22.9888,20755355.0],["2022-01-17",22.9888,23.3017,22.4774,23.1949,13744979.0],["2022-01-18",23.1949,23.6376,22.9812,23.5765,10775077.0],["2022-01-19",23.5765,24.5992,23.3704,24.1184,18285891.0],["2022-01-20",24.1184,24.5306,24.0268,24.1642,11792635.0],["2022-01-21",24.1642,24.2711,23.7978,23.9734,9229786.0],["2022-01-24",23.9734,24.2329,23.6834,24.0268,8205897.0],["2022-01-25",24.0268,24.026819229125977,23.3552,23.3857,9417972.0],["2022-01-26",23.3857,23.8207,23.1949,23.5689,10105094.0],["2022-01-27",23.5689,23.7521,22.8972,22.8972,11628340.0],["2022-01-28",22.8972,23.2102,22.5538,22.7446,11019426.0],["2022-02-07",22.7446,23.5689,22.2485,23.3781,13608883.0],["2022-02-08",23.3781,23.6299,23.1262,23.6147,9026286.0],["2022-02-09",23.6147,24.1337,23.5002,23.8665,11535496.0],["2022-02-10",23.8665,24.5687,23.7444,24.2024,12355478.0],["2022-02-11",24.2024,24.20235824584961,23.4696,23.4849,12775641.0],["2022-02-14",23.4849,23.7292,23.0499,23.5689,7707770.0],["2022-02-15",23.5689,23.7215,23.088,23.2865,8137050.0],["2022-02-16",23.2865,23.4239,22.7598,22.9659,11090295.0],["2022-02-17",22.9659,23.3017,22.7904,23.1186,9061977.0],["2022-02-18",23.1186,23.118560791015625,22.424,22.8209,16225699.0],["2022-02-21",22.8209,23.0804,22.714,22.9278,7528351.0],["2022-02-22",22.9278,22.927751541137695,22.3553,22.6225,8857718.0],["2022-02-23",22.6225,22.8591,22.4087,22.4469,10275837.0],["2022-02-24",22.4469,22.446908950805664,21.3784,21.6073,18634790.0],["2022-02-25",21.6073,22.0119,21.607343673706055,21.7447,8092884.0],["2022-02-28",21.7447,22.0577,21.2181,21.9813,12261172.0],["2022-03-01",21.9813,22.4774,21.8897,22.4087,14146102.0],["2022-03-02",22.4087,22.40874671936035,22.0653,22.3401,8944309.0],["2022-03-03",22.3401,22.5538,22.2408,22.4698,8508742.0],["2022-03-04",22.4698,22.8209,22.2256,22.5919,9524608.0],["2022-03-07",22.5919,22.5919246673584,21.7066,21.7524,9796249.0],["2022-03-08",21.7524,22.0119,21.0044,21.0349,11732282.0],["2022-03-09",21.0349,21.2639,19.8443,20.8059,14233107.0],["2022-03-10",20.8059,21.2944,20.805944442749023,21.0425,8736427.0],["2022-03-11",21.0425,21.615,20.6075,21.5997,10348500.0],["2022-03-14",21.5997,21.6455,21.241,21.3097,6667298.0],["2022-03-15",21.3097,21.309680938720703,19.1802,19.1802,28547447.0],["2022-03-16",19.1802,19.6,17.9362,19.2566,30109658.0],["2022-03-17",19.2566,20.1114,19.25656509399414,19.829,15851184.0],["2022-03-18",19.829,19.9969,19.4168,19.7679,9421207.0],["2022-03-21",19.7679,20.4777,19.7603,20.1725,10168986.0],["2022-03-22",20.1725,20.638,19.9816,20.5083,7801667.0],["2022-03-23",20.5083,20.5922,20.1572,20.3404,6810413.0],["2022-03-24",20.3404,20.340362548828125,20.0198,20.0809,5482529.0],["2022-03-25",20.0809,20.6915,19.8977,20.2335,8710290.0],["2022-03-28",20.2335,20.4167,19.8824,20.3785,9424557.0],["2022-03-29",20.3785,22.2485,20.37852668762207,21.76,28765336.0],["2022-03-30",21.76,22.195,21.5692,22.0806,15143791.0],["2022-03-31",22.0806,22.5614,21.9813,22.1798,12563342.0],["2022-04-01",22.1798,22.5538,21.8821,22.3019,10244707.0],["2022-04-06",22.3019,22.5156,21.905,22.0577,11819117.0],["2022-04-07",22.0577,22.057655334472656,21.302,21.5997,16709301.0],["2022-04-08",21.5997,21.6455,21.1036,21.3707,13211202.0],["2022-04-11",21.3707,22.0958,21.1494,21.9661,17816301.0],["2022-04-12",21.9661,22.2485,21.6684,22.2179,11326145.0],["2022-04-13",22.2179,22.3782,21.989,22.0577,8383700.0],["2022-04-14",22.0577,22.8667,21.905,22.6988,17722315.0],["2022-04-15",22.6988,24.0421,22.4011,23.6376,26859067.0],["2022-04-18",23.6376,24.7214,23.2559,24.3245,30859219.0],["2022-04-19",24.3245,24.5764,23.7139,23.8513,18169939.0],["2022-04-20",23.8513,24.6908,23.6147,24.3474,24884420.0],["2022-04-21",24.3474,24.874,23.8894,24.1108,21942616.0],["2022-04-22",24.1108,24.2405,23.5765,23.9505,17886733.0],["2022-04-25",23.9505,24.8053,23.7826,23.9352,31175277.0],["2022-04-26",23.9352,24.4237,23.3704,23.7444,19701371.0],["2022-04-27",23.7444,24.385540008544922,22.9735,24.3855,20571924.0],["2022-04-28",24.3855,24.385540008544922,23.4086,24.2634,17571610.0],["2022-04-29",24.2634,24.5085,23.0841,23.673,28012117.0],["2022-05-05",23.673,23.9117,23.1717,23.6809,19614084.0],["2022-05-06",23.6809,24.4687,22.9966,24.3732,18556094.0],["2022-05-09",24.3732,25.5907,23.7366,25.4952,24609686.0],["2022-05-10",25.4952,25.5589,24.5801,25.0655,18018427.0],["2022-05-11",25.0655,25.1451,24.2698,24.413,20046743.0],["2022-05-12",24.413,24.41301727294922,23.5457,24.0311,14982383.0],["2022-05-13",24.0311,24.5085,23.7526,24.0072,16510908.0],["2022-05-16",24.0072,24.0709,23.4741,23.7128,13512786.0],["2022-05-17",23.7128,23.8719,23.2831,23.5457,9729114.0],["2022-05-18",23.5457,23.545671463012695,22.9966,23.2353,14919492.0],["2022-05-19",23.2353,23.4661,22.8375,23.3229,13723916.0],["2022-05-20",23.3229,23.4979,22.9807,23.1398,15571352.0],["2022-05-23",23.1398,23.139848709106445,22.559,23.0364,15662422.0],["2022-05-24",23.0364,23.3547,22.6783,23.1001,16494602.0],["2022-05-25",23.1001,23.8401,22.7181,23.4741,18160756.0],["2022-05-26",23.4741,23.673,22.9887,23.2433,13793466.0],["2022-05-27",23.2433,23.6491,22.8613,22.9966,13213598.0],["2022-05-30",22.9966,23.0284,22.368,22.4317,18898526.0],["2022-05-31",22.4317,22.7977,22.0497,22.551,23945943.0],["2022-06-01",22.551,22.6783,21.5484,21.7712,29472854.0],["2022-06-02",21.7712,21.77119255065918,21.1824,21.3335,21576060.0],["2022-06-06",21.3335,21.333541870117188,20.7686,21.2221,21815178.0],["2022-06-07",21.2221,21.7394,21.0073,21.4449,25456703.0],["2022-06-08",21.4449,21.9622,21.3256,21.7314,23243386.0],["2022-06-09",21.7314,22.3521,21.7075,21.7792,25166344.0],["2022-06-10",21.7792,22.2088,21.5882,22.1213,18004377.0],["2022-06-13",22.1213,22.5749,21.8667,22.5351,22475007.0],["2022-06-14",22.5351,22.9807,22.2009,22.917,20018701.0],["2022-06-15",22.917,23.1239,22.7579,22.8613,21247576.0],["2022-06-16",22.8613,23.848,22.8454,23.5855,25602961.0],["2022-06-17",23.5855,23.848,23.3149,23.7923,19517762.0],["2022-06-20",23.7923,23.9992,23.3547,23.4104,20478181.0],["2022-06-21",23.4104,23.6252,22.9568,23.1876,19227174.0],["2022-06-22",23.1876,23.4741,22.925,23.0682,13058196.0],["2022-06-23",23.0682,23.1956,22.7579,23.0523,12011045.0],["2022-06-24",23.0523,23.5218,22.9648,23.2353,15168580.0],["2022-06-27",23.2353,23.6969,23.2353,23.4581,16976788.0],["2022-06-28",23.4581,23.458141326904297,22.9011,23.1876,15488975.0],["2022-06-29",23.1876,23.3467,22.7261,22.7897,15696960.0],["2022-06-30",22.7897,23.5377,22.7897,23.3149,18761051.0],["2022-07-01",23.3149,23.5695,23.0046,23.307,11786815.0],["2022-07-04",23.307,24.1584,23.30695343017578,24.1584,29600576.0],["2022-07-05",24.1584,24.3016,23.4104,23.7287,22088171.0],["2022-07-06",23.7287,23.728689193725586,22.7897,23.0364,16152426.0],["2022-07-07",23.0364,23.1478,22.5749,22.7261,13576920.0],["2022-07-08",22.7261,22.9887,22.5192,22.5988,10956162.0],["2022-07-11",22.5988,22.7579,22.185,22.4237,12948653.0],["2022-07-12",22.4237,22.7579,22.2805,22.3521,10514550.0],["2022-07-13",22.3521,22.4476,22.1213,22.185,11041416.0],["2022-07-14",22.185,22.2168,21.6916,21.7394,16980713.0],["2022-07-15",21.7394,22.002,21.5484,21.5723,11537873.0],["2022-07-18",21.5723,21.7234,21.3256,21.612,14881703.0],["2022-07-19",21.612,21.8746,21.3654,21.4847,25655608.0],["2022-07-20",21.4847,21.7473,21.4052,21.6518,19104976.0],["2022-07-21",21.6518,21.7792,21.3256,21.3654,16691897.0],["2022-07-22",21.3654,21.4449,20.9675,21.0152,16788263.0],["2022-07-25",21.0152,21.1426,20.8084,21.055,11798955.0],["2022-07-26",21.055,21.2301,20.9357,21.0471,11610328.0],["2022-07-27",21.0471,21.0709,20.8481,20.9436,8286285.0],["2022-07-28",20.9436,21.1903,20.94363021850586,21.1426,11200199.0],["2022-07-29",21.1426,21.3813,20.9436,21.3495,15099650.0],["2022-08-01",21.3495,21.3972,21.0073,21.0948,11546946.0],["2022-08-02",21.0948,21.09482192993164,20.1718,20.4025,16652727.0],["2022-08-03",20.4025,20.6174,20.132,20.1559,11278304.0],["2022-08-04",20.1559,20.56964111328125,20.0922,20.5696,8118570.0],["2022-08-05",20.5696,21.2938,20.4582,21.246,14577893.0],["2022-08-08",21.246,21.5961,21.1426,21.3335,8958920.0],["2022-08-09",21.3335,21.333541870117188,20.9277,20.9755,7669495.0],["2022-08-10",20.9755,21.063,20.506,20.6651,8689337.0],["2022-08-11",20.6651,21.2221,20.66512680053711,21.1107,9021501.0],["2022-08-12",21.1107,21.429,21.0789,21.3256,8981009.0],["2022-08-15",21.3256,21.4449,21.1266,21.3495,8273947.0],["2022-08-16",21.3495,21.4768,21.2619,21.3972,7609034.0],["2022-08-17",21.3972,21.7712,21.1983,21.2142,17065747.0],["2022-08-18",21.2142,21.214181900024414,20.7686,20.8481,11658487.0],["2022-08-19",20.8481,21.1028,20.7686,20.8561,9163450.0],["2022-08-22",20.8561,21.0789,20.8481,20.9038,7486766.0],["2022-08-23",20.9038,20.903844833374023,20.6492,20.689,9020920.0],["2022-08-24",20.689,21.1664,20.681,20.9914,15872826.0],["2022-08-25",20.9914,21.2858,20.991374969482422,21.2221,10482348.0],["2022-08-26",21.2221,21.5802,21.222139358520508,21.3256,14637238.0],["2022-08-29",21.3256,21.3813,20.9038,21.0471,12478206.0],["2022-08-30",21.0471,21.2381,20.7686,21.2381,8936460.0],["2022-08-31",21.2381,21.4211,20.9436,21.3335,11341273.0],["2022-09-01",21.3335,21.333541870117188,21.0869,21.1187,10019822.0],["2022-09-02",21.1187,21.2699,20.8322,20.9914,9763533.0],["2022-09-05",20.9914,21.0709,20.2195,20.6333,13911332.0],["2022-09-06",20.6333,20.8959,20.4901,20.8084,10477293.0],["2022-09-07",20.8084,20.8481,20.3787,20.4423,11825933.0],["2022-09-08",20.4423,20.5696,20.3309,20.3548,6202121.0],["2022-09-09",20.3548,20.6651,20.2513,20.5935,9545761.0],["2022-09-13",20.5935,20.9277,20.5935115814209,20.7288,10242512.0],["2022-09-14",20.7288,20.7527,20.3309,20.697,7735639.0],["2022-09-15",20.697,20.8354,20.5259,20.697,9785044.0],["2022-09-16",20.697,20.7295,20.0372,20.1268,11123567.0],["2022-09-19",20.1268,20.3874,19.7114,20.2734,7444972.0],["2022-09-20",20.2734,20.3956,20.0616,20.1594,6587386.0],["2022-09-21",20.1594,20.15937614440918,19.6625,19.744,9826018.0],["2022-09-22",19.744,19.74396514892578,19.3856,19.3937,7958595.0],["2022-09-23",19.3937,19.5322,19.0598,19.3041,9963622.0],["2022-09-26",19.3041,19.4996,19.0272,19.2227,6681444.0],["2022-09-27",19.2227,19.9232,19.222675323486328,19.8743,8690782.0],["2022-09-28",19.8743,19.9883,19.5892,19.6544,6673600.0],["2022-09-29",19.6544,20.0453,19.6055,19.7032,7565961.0],["2022-09-30",19.7032,19.972,19.4752,19.9232,9038897.0],["2022-10-10",19.9232,20.2897,19.7114,19.8661,10424404.0],["2022-10-11",19.8661,19.866146087646484,19.5159,19.687,6331963.0],["2022-10-12",19.687,19.9476,19.3367,19.8173,6858415.0],["2022-10-13",19.8173,20.42,19.6381,20.192,10742324.0],["2022-10-14",20.192,20.5911,20.191953659057617,20.5178,11171973.0],["2022-10-17",20.5178,20.5748,20.2978,20.3793,7198777.0],["2022-10-18",20.3793,20.6318,20.306,20.3793,8733849.0],["2022-10-19",20.3793,20.4119,19.9557,19.9883,8913025.0],["2022-10-20",19.9883,20.363,19.8987,20.2082,8589016.0],["2022-10-21",20.2082,20.42,20.0698,20.1431,6095890.0],["2022-10-24",20.1431,20.2734,19.2634,19.3774,12361131.0],["2022-10-25",19.3774,20.1594,19.0761,20.0046,16240001.0],["2022-10-26",20.0046,20.1838,19.7521,19.8906,10901599.0],["2022-10-27",19.8906,20.0698,19.5892,19.6136,8128818.0],["2022-10-28",19.6136,19.6625,18.734,18.8317,14021735.0],["2022-10-31",18.8317,19.0516,18.4489,18.5548,9270442.0],["2022-11-01",18.5548,19.467,18.554771423339844,19.4507,11051781.0],["2022-11-02",19.4507,19.8336,19.3449,19.6951,7853893.0],["2022-11-03",19.6951,19.695098876953125,19.3449,19.467,6530095.0],["2022-11-04",19.467,20.1024,19.3856,19.8987,9885274.0],["2022-11-07",19.8987,20.0698,19.7114,19.9639,6053740.0],["2022-11-08",19.9639,20.1349,19.5974,19.7603,7077356.0],["2022-11-09",19.7603,19.8417,19.6136,19.6218,4494614.0],["2022-11-10",19.6218,19.8417,19.467,19.7928,5831056.0],["2022-11-11",19.7928,20.3304,19.79283905029297,20.1594,13568491.0],["2022-11-14",20.1594,20.6074,20.15937614440918,20.2164,10485446.0],["2022-11-15",20.2164,20.5422,20.2001,20.4607,9236021.0],["2022-11-16",20.4607,20.5666,20.2978,20.3467,6710186.0],["2022-11-17",20.3467,20.8028,20.2897,20.6807,11138329.0],["2022-11-18",20.6807,20.8599,20.444456100463867,20.4445,7263555.0],["2022-11-21",20.4445,20.5748,19.9965,20.5666,8500734.0],["2022-11-22",20.5666,20.6074,20.306,20.3141,5209046.0],["2022-11-23",20.3141,20.5585,20.1431,20.4607,7015401.0],["2022-11-24",20.4607,20.6481,20.3711,20.6074,6547999.0],["2022-11-25",20.6074,20.811,20.4037,20.7377,8008019.0],["2022-11-28",20.7377,20.737680435180664,20.2164,20.363,7843874.0],["2022-11-29",20.363,20.7784,20.363000869750977,20.6888,8529798.0],["2022-11-30",20.6888,20.9576,20.42,20.5748,9985514.0],["2022-12-01",20.5748,21.0309,20.574779510498047,20.9902,14506422.0],["2022-12-02",20.9902,21.1042,20.8354,20.925,11669940.0],["2022-12-05",20.925,21.1775,20.8924,20.9332,11900844.0],["2022-12-06",20.9332,21.5196,20.8436,21.259,14154782.0],["2022-12-07",21.259,21.4626,21.1124,21.2997,10645495.0],["2022-12-08",21.2997,21.299701690673828,20.8762,20.8924,12863614.0],["2022-12-09",20.8924,20.9332,20.4363,20.9006,25599681.0],["2022-12-12",20.9006,21.0391,20.6888,20.7458,12315320.0],["2022-12-13",20.7458,21.1938,20.5503,20.9657,12405411.0],["2022-12-14",20.9657,21.1287,20.8191,21.1205,8470640.0],["2022-12-15",21.1205,21.1694,20.6725,20.7051,9441523.0],["2022-12-16",20.7051,20.8924,20.5666,20.8436,7073234.0],["2022-12-19",20.8436,21.1449,20.4282,20.4689,10446380.0],["2022-12-20",20.4689,20.5259,20.0209,20.1594,9191652.0],["2022-12-21",20.1594,20.5585,20.0779,20.306,5875909.0],["2022-12-22",20.306,20.8843,20.305988311767578,20.6074,9020864.0],["2022-12-23",20.6074,20.7214,20.3711,20.5422,5808907.0],["2022-12-26",20.5422,20.7866,20.54219627380371,20.697,7824395.0],["2022-12-27",20.697,21.0961,20.5992,20.9087,9357672.0],["2022-12-28",20.9087,20.9657,20.6399,20.7458,8410074.0],["2022-12-29",20.7458,20.8843,20.5829,20.7295,6909790.0],["2022-12-30",20.7295,21.1612,20.7051,21.1205,15109981.0],["2023-01-03",21.1205,21.2427,20.8354,20.9413,12973917.0],["2023-01-04",20.9413,20.9983,20.7621,20.8924,6632805.0],["2023-01-05",20.8924,21.1368,20.8354,21.0391,9673694.0],["2023-01-06",21.0391,21.0391,20.7703,20.9006,7694174.0],["2023-01-09",20.9006,21.0065,20.754,20.925,7812779.0],["2023-01-10",20.925,21.0472,20.7784,20.8762,8402739.0],["2023-01-11",20.8762,20.876150131225586,20.5992,20.6155,8141273.0],["2023-01-12",20.6155,20.6807,20.4282,20.5015,6380795.0],["2023-01-13",20.5015,21.0309,20.4526,21.0228,12892408.0],["2023-01-16",21.0228,21.5441,21.022764205932617,21.3567,14538546.0],["2023-01-17",21.3567,21.4545,20.811,21.0798,14013798.0],["2023-01-18",21.0798,21.2345,20.697,20.8517,11817415.0],["2023-01-19",20.8517,20.925,20.5829,20.9087,9598880.0],["2023-01-20",20.9087,20.9902,20.7295,20.8517,10810797.0],["2023-01-30",20.8517,21.0961,20.8436,20.9169,13343258.0],["2023-01-31",20.9169,21.1449,20.770263671875,20.7703,11117154.0],["2023-02-01",20.7703,21.030908584594727,20.6888,21.0309,12245118.0],["2023-02-02",21.0309,21.2264,20.8761,21.1205,15788475.0],["2023-02-03",21.1205,21.120506286621094,20.6074,20.7703,14658227.0],["2023-02-06",20.7703,20.770263671875,20.42,20.4933,12564774.0],["2023-02-07",20.4933,20.5666,20.4445,20.534,6669770.0],["2023-02-08",20.534,20.5585,20.3956,20.4282,6469379.0],["2023-02-09",20.4282,20.5422,20.3793,20.5178,5604946.0],["2023-02-10",20.5178,20.6644,20.4933,20.5992,6641872.0],["2023-02-13",20.5992,20.95760154724121,20.5666,20.9576,15213266.0],["2023-02-14",20.9576,21.7151,20.9576,21.3241,28461782.0],["2023-02-15",21.3241,21.43,21.1124,21.316,13280247.0],["2023-02-16",21.316,21.5522,20.9495,21.0798,14841138.0],["2023-02-17",21.0798,21.5441,21.0635,21.1694,14401609.0],["2023-02-20",21.1694,21.5929,21.0635,21.5196,18602892.0],["2023-02-21",21.5196,21.9758,21.5196,21.7558,28251942.0],["2023-02-22",21.7558,21.8943,21.6255,21.7721,11101873.0],["2023-02-23",21.7721,22.212,21.6907,21.8047,17502355.0],["2023-02-24",21.8047,21.8128,21.5441,21.6337,10310320.0],["2023-02-27",21.6337,21.8047,21.4219,21.5848,9135590.0],["2023-02-28",21.5848,21.6988,21.4626,21.5685,9388824.0],["2023-03-01",21.5685,21.8699,21.5441,21.8617,10892997.0],["2023-03-02",21.8617,21.86172103881836,21.6499,21.7151,8482853.0],["2023-03-03",21.7151,21.7884,21.4626,21.6499,10674877.0],["2023-03-06",21.6499,21.8862,21.6174,21.6581,9625545.0],["2023-03-07",21.6581,21.6825,21.0798,21.1124,13581541.0],["2023-03-08",21.1124,21.1775,20.9332,21.0146,8473493.0],["2023-03-09",21.0146,21.1449,20.8273,20.8599,7191051.0],["2023-03-10",20.8599,20.925,20.6074,20.6481,9595497.0],["2023-03-13",20.6481,20.9006,20.6074,20.8517,7902490.0],["2023-03-14",20.8517,21.1775,20.6562,20.7784,9568860.0],["2023-03-15",20.7784,21.0635,20.7703,20.8354,7169303.0],["2023-03-16",20.8354,20.8924,20.5585,20.6074,8458713.0],["2023-03-17",20.6074,20.7458,20.4607,20.5178,9495609.0],["2023-03-20",20.5178,20.5178,20.1186,20.2001,12378639.0],["2023-03-21",20.2001,20.5666,20.1675,20.534,7576888.0],["2023-03-22",20.534,20.7051,20.4526,20.5178,6115373.0],["2023-03-23",20.5178,20.6236,20.3874,20.6074,4817370.0],["2023-03-24",20.6074,20.7866,20.5585,20.6725,7274526.0],["2023-03-27",20.6725,20.7947,20.5422,20.6481,7445354.0],["2023-03-28",20.6481,20.8517,20.6155,20.7621,6745550.0],["2023-03-29",20.7621,21.0879,20.6807,20.925,10653547.0],["2023-03-30",20.925,21.0146,20.7458,20.925,8136027.0],["2023-03-31",20.925,21.259,20.9169,21.1287,12330875.0],["2023-04-03",21.1287,21.2345,20.9657,21.1612,11256682.0],["2023-04-04",21.1612,21.4382,21.1205,21.2671,11135025.0],["2023-04-06",21.2671,21.4463,21.1775,21.3812,10467828.0],["2023-04-07",21.3812,21.5441,21.2264,21.2427,7372616.0],["2023-04-10",21.2427,21.259,21.0553,21.1368,8065118.0],["2023-04-11",21.1368,21.3812,21.0553,21.1449,7388383.0],["2023-04-12",21.1449,21.1775,20.933168411254883,20.9332,8095392.0],["2023-04-13",20.9332,21.1694,20.8517,20.9983,7031580.0],["2023-04-14",20.9983,21.0961,20.9169,20.9332,6255856.0],["2023-04-17",20.9332,21.2508,20.9006,21.1938,8576580.0],["2023-04-18",21.1938,21.764,21.1775,21.707,19261108.0],["2023-04-19",21.707,21.707,21.3893,21.4545,9263402.0],["2023-04-20",21.4545,21.6337,21.3974,21.5033,8381755.0],["2023-04-21",21.5033,21.7477,21.259,21.316,9373137.0],["2023-04-24",21.316,21.3567,20.8924,21.0391,9068720.0],["2023-04-25",21.0391,21.2834,20.9413,21.2671,9391933.0],["2023-04-26",21.2671,21.267118453979492,20.4852,20.6155,17255328.0],["2023-04-27",20.6155,21.0141,20.5307,20.9038,10663757.0],["2023-04-28",20.9038,21.243,20.8869,21.1582,9002046.0],["2023-05-04",21.1582,21.3618,21.031,21.277,10134503.0],["2023-05-05",21.277,21.3957,21.031,21.1074,8453758.0],["2023-05-08",21.1074,21.7943,21.107357025146484,21.5144,13809974.0],["2023-05-09",21.5144,22.0911,21.3278,21.5907,15062735.0],["2023-05-10",21.5907,21.8112,21.455,21.7095,10025448.0],["2023-05-11",21.7095,21.8112,21.3702,21.489,7100896.0],["2023-05-12",21.489,21.7179,21.3363,21.4466,5775684.0],["2023-05-15",21.4466,21.4975,21.1158,21.4466,7459145.0],["2023-05-16",21.4466,21.8706,21.3448,21.8706,13133270.0],["2023-05-17",21.8706,21.8706,21.1413,21.3109,13043804.0],["2023-05-18",21.3109,21.3278,20.9717,21.0819,8650204.0],["2023-05-19",21.0819,21.243,20.9208,21.2006,5264424.0],["2023-05-22",21.2006,21.6586,21.1498,21.6247,10388679.0],["2023-05-23",21.6247,21.7434,21.472,21.489,5967264.0],["2023-05-24",21.489,21.5399,21.1413,21.2261,6520007.0],["2023-05-25",21.2261,21.26,21.031,21.1752,6199772.0],["2023-05-26",21.1752,21.2006,21.0395,21.1837,3503806.0],["2023-05-29",21.1837,21.243,20.853,21.031,7030158.0],["2023-05-30",21.031,21.048,20.6749,20.9632,6444914.0],["2023-05-31",20.9632,20.96319580078125,20.6918,20.8445,6343923.0],["2023-06-01",20.8445,20.9038,20.5561,20.6325,9217104.0],["2023-06-02",20.6325,20.9547,20.632465362548828,20.9208,6650071.0],["2023-06-05",20.9208,20.920793533325195,20.7342,20.7936,4157359.0],["2023-06-06",20.7936,20.8784,20.607,20.624,5842674.0],["2023-06-07",20.624,20.7257,20.5561,20.6749,3387207.0],["2023-06-08",20.6749,20.9717,20.6494,20.9293,6224611.0],["2023-06-09",20.9293,21.0565,20.7681,20.9802,6012653.0],["2023-06-12",20.9802,21.1582,20.8445,21.0904,4980305.0],["2023-06-13",21.0904,21.1837,20.9802,21.1158,4276613.0],["2023-06-14",21.1158,21.243,21.065,21.1158,6146152.0],["2023-06-15",21.1158,21.3618,21.0904,21.26,5873796.0],["2023-06-16",21.26,21.3702,21.0734,21.1498,6252387.0],["2023-06-19",21.1498,21.2091,20.8614,20.8869,6626483.0],["2023-06-20",20.8869,20.9547,20.7681,20.7936,4282053.0],["2023-06-21",20.7936,20.8869,20.7512,20.7597,4141397.0],["2023-06-26",20.7597,20.759668350219727,20.4035,20.624,7113323.0],["2023-06-27",20.624,20.7257,20.5222,20.6494,4874443.0],["2023-06-28",20.6494,20.7851,20.5731,20.7766,4175588.0],["2023-06-29",20.7766,20.8614,20.6664,20.7003,4751020.0],["2023-06-30",20.7003,20.8275,20.6749,20.7681,4506789.0],["2023-07-03",20.7681,20.9971,20.7003,20.9123,6794997.0],["2023-07-04",20.9123,20.9293,20.7851,20.9123,3734003.0],["2023-07-05",20.9123,20.91231346130371,20.607,20.6918,4468317.0],["2023-07-06",20.6918,20.7512,20.4798,20.5477,5286485.0],["2023-07-07",20.5477,20.6664,20.4968,20.624,3533596.0],["2023-07-10",20.624,20.8021,20.623985290527344,20.7766,5478690.0],["2023-07-11",20.7766,20.819,20.5646,20.7342,4557620.0],["2023-07-12",20.7342,20.8021,20.5646,20.5985,5387135.0],["2023-07-13",20.5985,20.819,20.5985,20.8106,6562600.0],["2023-07-14",20.8106,20.8105525970459,20.6579,20.7766,5333796.0],["2023-07-17",20.7766,20.77663230895996,20.5561,20.6664,4349474.0],["2023-07-18",20.6664,20.7088,20.5646,20.5901,5470890.0],["2023-07-19",20.5901,20.6409,20.3865,20.6325,5559926.0],["2023-07-20",20.6325,20.6918,20.5561,20.5816,4036466.0],["2023-07-21",20.5816,20.7936,20.5307,20.7342,6007224.0],["2023-07-24",20.7342,20.734228134155273,20.5561,20.624,4717700.0],["2023-07-25",20.624,20.8275,20.623985290527344,20.8106,8082519.0],["2023-07-26",20.8106,20.9547,20.7766,20.9462,6504935.0],["2023-07-27",20.9462,21.0734,20.8614,20.9123,7418307.0],["2023-07-28",20.9123,21.243,20.8784,21.2261,12366640.0],["2023-07-31",21.2261,21.5823,21.22608184814453,21.4042,12152109.0],["2023-08-01",21.4042,21.6077,21.3448,21.3872,9534081.0],["2023-08-02",21.3872,21.5653,21.2515,21.3533,7426214.0],["2023-08-03",21.3533,21.4975,21.2006,21.4805,8087214.0],["2023-08-04",21.4805,21.6671,21.4042,21.4466,8728657.0],["2023-08-07",21.4466,21.5568,21.3702,21.4211,6961813.0],["2023-08-08",21.4211,21.5314,21.3278,21.5314,7063400.0],["2023-08-09",21.5314,21.5823,21.3872,21.5738,7642246.0],["2023-08-10",21.5738,21.6416,21.3702,21.5653,5524194.0],["2023-08-11",21.5653,21.6077,21.2346,21.2685,6924860.0],["2023-08-14",21.2685,21.268484115600586,20.9971,21.1837,6144430.0],["2023-08-15",21.1837,21.2854,20.9717,21.1498,5661883.0],["2023-08-16",21.1498,21.8282,21.149761199951172,21.7603,22024153.0],["2023-08-17",21.7603,21.76033592224121,21.3957,21.5992,11928878.0],["2023-08-18",21.5992,21.599214553833008,21.4211,21.4381,8071599.0],["2023-08-21",21.4381,21.6501,21.3448,21.4042,9990903.0],["2023-08-22",21.4042,21.6162,21.0989,21.277,10385026.0],["2023-08-23",21.277,21.455,21.2261,21.277,6936053.0],["2023-08-24",21.277,21.7943,21.2261,21.7349,13140501.0],["2023-08-25",21.7349,22.0317,21.7095,21.9045,13467304.0],["2023-08-28",21.9045,22.8119,21.904504776000977,22.1759,20312540.0],["2023-08-29",22.1759,22.6592,21.8621,22.3794,19261097.0],["2023-08-30",22.3794,22.9391,22.2268,22.7525,26568294.0],["2023-08-31",22.7525,22.9391,22.566,22.778,14069052.0],["2023-09-01",22.778,22.8967,22.4727,22.8034,14334192.0],["2023-09-04",22.8034,22.9561,22.549,22.5829,16724759.0],["2023-09-05",22.5829,22.9221,22.4557,22.7186,14176534.0],["2023-09-06",22.7186,22.718608856201172,22.532,22.6084,6080453.0],["2023-09-07",22.6084,22.7271,22.5405,22.5829,7637547.0],["2023-09-08",22.5829,22.6762,22.354,22.6338,8730326.0],["2023-09-11",22.6338,22.6774,22.3546,22.5466,12602528.0],["2023-09-12",22.5466,23.2533,22.4593,23.0963,16569418.0],["2023-09-13",23.0963,23.1399,22.9741,23.0788,8555211.0],["2023-09-14",23.0788,23.2271,22.9828,23.1312,8115600.0],["2023-09-15",23.1312,23.5063,22.9915,23.1399,12942210.0],["2023-09-18",23.1399,23.2271,22.8607,23.201,10452885.0],["2023-09-19",23.201,23.646,23.0439,23.646,21525536.0],["2023-09-20",23.646,23.995,23.454,23.7507,12952829.0],["2023-09-21",23.7507,23.899,23.2533,23.2795,11789818.0],["2023-09-22",23.2795,23.55,23.0701,23.3057,8861203.0],["2023-09-25",23.3057,23.4976,23.1486,23.2097,9038066.0],["2023-09-26",23.2097,23.262,23.0526,23.1137,6079765.0],["2023-09-27",23.1137,23.3667,23.0788,23.2359,7693590.0],["2023-09-28",23.2359,23.3318,22.6862,23.0264,7354066.0],["2023-10-09",23.0264,23.2708,22.6862,23.1224,10947728.0],["2023-10-10",23.1224,23.3667,23.0003,23.0264,7740500.0],["2023-10-11",23.0264,23.2359,22.8956,22.9828,5508475.0],["2023-10-12",22.9828,23.2184,22.9217,23.009,5849614.0],["2023-10-13",23.009,23.009002685546875,22.7734,22.8083,5782174.0],["2023-10-16",22.8083,22.9043,22.6338,22.7298,6966808.0],["2023-10-17",22.7298,22.8345,22.6425,22.7734,4547877.0],["2023-10-18",22.7734,22.8345,22.5378,22.5989,5545120.0],["2023-10-19",22.5989,22.59890365600586,22.0579,22.0754,8010248.0],["2023-10-20",22.0754,22.1277,21.8311,21.9009,5251012.0],["2023-10-23",21.9009,22.1975,21.8136,22.0579,6877428.0],["2023-10-24",22.0579,22.1801,21.8311,22.0841,6923300.0],["2023-10-25",22.0841,22.6513,21.9619,22.4244,10809256.0],["2023-10-26",22.4244,22.8694,22.2586,22.6425,9416063.0],["2023-10-27",22.6425,23.0352,22.5291,22.9043,7845910.0],["2023-10-30",22.9043,23.1573,22.7211,22.7821,6345800.0],["2023-10-31",22.7821,22.913,22.6949,22.8694,4518800.0],["2023-11-01",22.8694,23.0352,22.7996,22.9916,5887779.0],["2023-11-02",22.9916,23.1573,22.8607,22.9916,4211270.0],["2023-11-03",22.9916,23.1399,22.8781,22.9566,6799515.0],["2023-11-06",22.9566,22.9916,22.5117,22.5291,10132993.0],["2023-11-07",22.5291,22.7211,22.4855,22.66,6584904.0],["2023-11-08",22.66,22.6687,22.4069,22.5815,6299962.0],["2023-11-09",22.5815,22.6251,22.3895,22.5116,4213351.0],["2023-11-10",22.5116,22.5553,22.3022,22.4331,4731400.0],["2023-11-13",22.4331,22.468,22.0405,22.2935,7397632.0],["2023-11-14",22.2935,22.6513,22.2848,22.3808,6727024.0],["2023-11-15",22.3808,22.5204,22.3371,22.4942,4543800.0],["2023-11-16",22.4942,22.5116,22.2237,22.3546,4562800.0],["2023-11-17",22.3546,22.4157,22.1103,22.1714,4247900.0],["2023-11-20",22.1714,22.5989,22.119,22.5116,6865461.0],["2023-11-21",22.5116,22.6687,22.4855,22.5116,4683232.0],["2023-11-22",22.5116,22.6251,22.4069,22.5378,3647950.0],["2023-11-23",22.5378,22.5902,22.3633,22.5378,4180900.0],["2023-11-24",22.5378,22.7298,22.5029,22.7036,6599259.0],["2023-11-27",22.7036,22.703609466552734,22.3633,22.6164,6685679.0],["2023-11-28",22.6164,22.7123,22.4855,22.7036,5722182.0],["2023-11-29",22.7036,22.7996,22.5378,22.6251,4527109.0],["2023-11-30",22.6251,22.8083,22.5204,22.7734,7628699.0],["2023-12-01",22.7734,22.8345,22.5117,22.6338,8631091.0],["2023-12-04",22.6338,22.7734,22.3808,22.6338,7421600.0],["2023-12-05",22.6338,22.8083,22.5291,22.5378,8510883.0],["2023-12-06",22.5378,22.6949,22.2761,22.6164,7817270.0],["2023-12-07",22.6164,22.8956,22.3808,22.7996,8101013.0],["2023-12-08",22.7996,23.0003,22.6687,22.8432,12892950.0],["2023-12-11",22.8432,22.843215942382812,22.0143,22.5029,13519390.0],["2023-12-12",22.5029,22.7298,22.4244,22.5815,7911088.0],["2023-12-13",22.5815,22.6687,22.4767,22.5116,8848900.0],["2023-12-14",22.5116,22.6251,22.3371,22.3808,6069984.0],["2023-12-15",22.3808,22.4506,22.1277,22.1277,7431407.0],["2023-12-18",22.1277,22.2063,21.9707,22.1714,5937370.0],["2023-12-19",22.1714,22.2848,21.9532,22.2237,5127300.0],["2023-12-20",22.2237,22.4069,22.04047393798828,22.0405,6400129.0],["2023-12-21",22.0405,22.2063,21.9183,22.1888,7068200.0],["2023-12-22",22.1888,22.3284,22.0579,22.2499,6054309.0],["2023-12-25",22.2499,22.6862,22.1626,22.6687,7662114.0],["2023-12-26",22.6687,22.8694,22.6425,22.8083,8961300.0],["2023-12-27",22.8083,23.1399,22.7123,23.0875,9375150.0],["2023-12-28",23.0875,23.3929,22.9828,23.2969,13422918.0],["2023-12-29",23.2969,23.3842,23.1137,23.3057,9584445.0],["2024-01-02",23.3057,23.4104,23.1661,23.1748,9834266.0],["2024-01-03",23.1748,23.3057,23.0352,23.1922,9463401.0],["2024-01-04",23.1922,23.2795,23.0875,23.2359,8192603.0],["2024-01-05",23.2359,23.5151,23.105,23.2969,12643134.0],["2024-01-08",23.2969,23.5587,23.2184,23.2446,11279959.0],["2024-01-09",23.2446,23.2708,22.9043,23.1661,7928889.0],["2024-01-10",23.1661,23.6285,23.0788,23.454,16063376.0],["2024-01-11",23.454,23.6896,23.1137,23.201,9679457.0],["2024-01-12",23.201,23.55,23.1312,23.4714,9856588.0],["2024-01-15",23.4714,23.8205,23.3057,23.7681,14028585.0],["2024-01-16",23.7681,24.0212,23.5936,23.8292,10861903.0],["2024-01-17",23.8292,23.9426,23.646,23.6547,11901839.0],["2024-01-18",23.6547,23.8903,23.1224,23.7594,16274201.0],["2024-01-19",23.7594,23.9601,23.6023,23.6634,10682559.0],["2024-01-22",23.6634,23.8205,23.1748,23.3144,14951689.0],["2024-01-23",23.3144,23.7507,23.201,23.7332,12449749.0],["2024-01-24",23.7332,23.9252,23.4976,23.9252,14029832.0],["2024-01-25",23.9252,24.387622833251953,23.8117,24.3876,16506583.0],["2024-01-26",24.3876,24.7192,24.0997,24.6058,16655069.0],["2024-01-29",24.6058,24.8064,24.3702,24.6232,14106489.0],["2024-01-30",24.6232,24.7628,24.4225,24.597,12663015.0],["2024-01-31",24.597,24.9373,24.344,24.8152,19475736.0],["2024-02-01",24.8152,25.1118,24.7017,24.8239,14673592.0],["2024-02-02",24.8239,25.0944,24.0037,24.5883,18315288.0],["2024-02-05",24.5883,25.5656,24.4312,25.391,27045361.0],["2024-02-06",25.391,26.1414,25.0246,25.6354,31014865.0],["2024-02-07",25.6354,25.7575,25.1555,25.6528,24776466.0],["2024-02-08",25.6528,25.65281105041504,24.152,24.9286,31232880.0],["2024-02-19",24.9286,25.6528,24.2218,25.5743,23069626.0],["2024-02-20",25.5743,26.0629,25.2689,25.9844,15259612.0],["2024-02-21",25.9844,26.2287,25.7226,25.9931,14996408.0],["2024-02-22",25.9931,26.1763,25.7924,26.1502,9300905.0],["2024-02-23",26.1502,26.1938,25.8011,25.9146,14450622.0],["2024-02-26",25.9146,26.0978,25.6615,25.6877,9723101.0],["2024-02-27",25.6877,25.9407,25.4347,25.6441,9131452.0],["2024-02-28",25.6441,25.8011,25.3038,25.6179,9858668.0],["2024-02-29",25.6179,25.679,25.3474,25.4958,13815006.0],["2024-03-01",25.4958,25.6266,25.1816,25.4259,12513819.0],["2024-03-04",25.4259,25.9233,25.1031,25.7924,15121078.0],["2024-03-05",25.7924,26.124,25.583,26.0891,13743415.0],["2024-03-06",26.0891,26.2112,25.6354,25.6703,11194846.0],["2024-03-07",25.6703,26.0542,25.5219,26.0193,12391259.0],["2024-03-08",26.0193,26.2636,25.3998,25.5568,13994999.0],["2024-03-11",25.5568,25.6615,25.1467,25.4172,15136052.0],["2024-03-12",25.4172,25.41722297668457,24.7454,24.9199,17521315.0],["2024-03-13",24.9199,24.9897,24.5709,24.7192,12192095.0],["2024-03-14",24.7192,24.9809,24.44,24.8588,10347120.0],["2024-03-15",24.8588,25.0857,24.693,24.9635,9928800.0],["2024-03-18",24.9635,25.1904,24.7017,25.138,10428513.0],["2024-03-19",25.138,25.1642,24.9286,24.9373,7013022.0],["2024-03-20",24.9373,25.1642,24.7105,25.0944,7408212.0],["2024-03-21",25.0944,25.1293,24.6319,24.9722,10233643.0],["2024-03-22",24.9722,25.0769,24.7017,24.8326,7684804.0],["2024-03-25",24.8326,24.9984,24.693,24.693,8098850.0],["2024-03-26",24.693,25.1816,24.6668,24.9286,10551985.0],["2024-03-27",24.9286,24.928598403930664,22.5116,22.5727,59056605.0],["2024-03-28",22.5727,22.66,22.0754,22.4942,33412164.0],["2024-03-29",22.4942,22.9043,22.3371,22.9043,12539100.0],["2024-04-01",22.9043,23.3929,22.5727,23.3144,24203853.0],["2024-04-02",23.3144,23.5413,22.9741,23.4278,16552556.0],["2024-04-03",23.4278,23.4976,23.2271,23.2533,8797650.0],["2024-04-08",23.2533,23.5587,23.0003,23.3318,11538259.0],["2024-04-09",23.3318,23.3406,22.7996,23.1661,10109964.0],["2024-04-10",23.1661,23.6285,23.0352,23.2969,13185005.0],["2024-04-11",23.2969,23.6111,23.1486,23.454,8974554.0],["2024-04-12",23.454,23.6809,23.358,23.4453,9185168.0],["2024-04-15",23.4453,23.646,23.2533,23.4976,12319857.0],["2024-04-16",23.4976,23.8903,23.3842,23.5674,14521231.0],["2024-04-17",23.5674,23.7158,23.1661,23.55,13766817.0],["2024-04-18",23.55,24.4574,23.3929,24.0822,19417025.0],["2024-04-19",24.0822,24.2393,23.9077,24.0648,8341674.0],["2024-04-22",24.0648,24.2829,23.9077,24.0212,10185086.0],["2024-04-23",24.0212,24.0648,22.9043,23.7245,20725329.0],["2024-04-24",23.7245,23.9688,23.4976,23.9339,10189283.0],["2024-04-25",23.9339,24.0648,23.7856,23.9077,7511592.0],["2024-04-26",23.9077,24.2659,23.9077205657959,24.1763,9138270.0],["2024-04-29",24.1763,24.2928,23.9077,24.0868,10424510.0],["2024-04-30",24.0868,24.2838,23.9346,24.1226,7808148.0],["2024-05-06",24.1226,24.2211,23.5316,23.7465,18686196.0],["2024-05-07",23.7465,23.746545791625977,23.3884,23.5854,11446188.0],["2024-05-08",23.5854,23.9794,23.4152,23.845,12992812.0],["2024-05-09",23.845,23.84503936767578,23.469,23.7286,10072199.0],["2024-05-10",23.7286,24.051,23.657,23.9077,9539250.0],["2024-05-13",23.9077,23.90772247314453,23.5227,23.7286,9511091.0],["2024-05-14",23.7286,23.728635787963867,23.4779,23.5137,9698098.0],["2024-05-15",23.5137,23.5406,23.1018,23.1108,11392500.0],["2024-05-16",23.1108,23.1466,22.7437,22.7884,17663946.0],["2024-05-17",22.7884,23.0033,22.7526,22.9944,10148504.0],["2024-05-20",22.9944,23.4869,22.99439239501953,23.272,15052218.0],["2024-05-21",23.272,23.3794,23.1198,23.263,7069000.0],["2024-05-22",23.263,23.3257,23.066,23.1556,7215448.0],["2024-05-23",23.1556,23.2541,22.7795,22.8511,8526780.0],["2024-05-24",22.8511,23.0302,22.6989,22.869,5704180.0],["2024-05-27",22.869,23.2182,22.6541,23.2003,10740198.0],["2024-05-28",23.2003,23.263,23.0033,23.0123,8028542.0],["2024-05-29",23.0123,23.1466,22.8511,23.1018,5690644.0],["2024-05-30",23.1018,23.1824,22.7884,22.8422,6131852.0],["2024-05-31",22.8422,22.9228,22.5467,22.69,13561866.0],["2024-06-03",22.69,22.9854,22.5646,22.6989,9392727.0],["2024-06-04",22.6989,22.7884,22.6094,22.7616,5490091.0],["2024-06-05",22.7616,22.8243,22.492956161499023,22.493,8117917.0],["2024-06-06",22.493,22.5735,22.2333,22.3139,9159866.0],["2024-06-07",22.3139,22.3766,22.1617,22.287,6282158.0],["2024-06-11",22.287,22.3945,22.0005,22.3049,7334930.0],["2024-06-12",22.3049,22.7795,22.2512,22.681,10480455.0],["2024-06-13",22.681,22.878,22.5198,22.7705,11201072.0],["2024-06-14",22.7705,23.0481,22.6183,23.0123,10289745.0],["2024-06-17",23.0123,23.01230239868164,22.475,22.6183,9641782.0],["2024-06-18",22.6183,22.7884,22.2781,22.3318,7495398.0],["2024-06-19",22.3318,22.3407,22.1169,22.2781,4230578.0],["2024-06-20",22.2781,22.27805519104004,21.6692,21.7229,10921509.0],["2024-06-21",21.7229,21.8035,21.4722,21.6871,7672577.0],["2024-06-24",21.6871,21.68707847595215,21.3826,21.4005,6564370.0],["2024-06-25",21.4005,21.5349,21.32,21.4005,6381629.0],["2024-06-26",21.4005,21.5438,21.2841,21.499,4819732.0],["2024-06-27",21.499,21.5707,21.3289,21.4095,4515200.0],["2024-06-28",21.4095,21.4722,21.2036,21.2841,7217829.0],["2024-07-01",21.2841,21.5707,21.2215,21.5528,5646700.0],["2024-07-02",21.5528,21.6423,21.3379,21.4005,5795835.0],["2024-07-03",21.4005,21.5617,21.2304,21.32,3688500.0],["2024-07-04",21.32,21.3558,20.8543,20.926,6785086.0],["2024-07-05",20.926,21.0513,20.7111,20.9528,5344601.0],["2024-07-08",20.9528,20.9707,20.5051,20.6305,5972017.0],["2024-07-09",20.6305,20.8364,20.5141,20.7917,4819296.0],["2024-07-10",20.7917,21.32,20.729,21.311,9377679.0],["2024-07-11",21.311,21.7498,21.311002731323242,21.5886,8090735.0],["2024-07-12",21.5886,21.6781,21.194597244262695,21.1946,6469398.0],["2024-07-15",21.1946,21.4005,21.114,21.3558,4554035.0],["2024-07-16",21.3558,21.5259,21.1767,21.2931,5607989.0],["2024-07-17",21.2931,21.6692,21.0871,21.6244,7375150.0],["2024-07-18",21.6244,21.6244,21.3647,21.5528,6549868.0],["2024-07-19",21.5528,21.7319,21.4005,21.6602,6333724.0],["2024-07-22",21.6602,21.8303,21.5438,21.6334,5979790.0],["2024-07-23",21.6334,21.633352279663086,20.908065795898438,20.9081,8131116.0],["2024-07-24",20.9081,21.0245,20.6394,20.7379,6616600.0],["2024-07-25",20.7379,20.9528,20.6305,20.9439,4085623.0],["2024-07-26",20.9439,20.9976,20.7738,20.9707,3747980.0],["2024-07-29",20.9707,21.0334,20.2813,20.2992,11450163.0],["2024-07-30",20.2992,20.4962,20.0843,20.4245,5779408.0],["2024-07-31",20.4245,20.8096,20.3798,20.6573,11383218.0],["2024-08-01",20.6573,20.72,20.3798,20.4604,7148822.0],["2024-08-02",20.4604,20.7917,20.3171,20.5051,8507660.0],["2024-08-05",20.5051,20.7917,20.1917,20.2455,11197808.0],["2024-08-06",20.2455,20.6932,20.129,20.6663,10818055.0],["2024-08-07",20.6663,20.8812,20.6036,20.7379,6534649.0],["2024-08-08",20.7379,21.3379,20.7021,21.2394,10745750.0],["2024-08-09",21.2394,21.3558,20.988651275634766,20.9887,5222989.0],["2024-08-12",20.9887,21.4453,20.9081,21.2304,8034480.0],["2024-08-13",21.2304,21.3737,20.9528,21.0782,5775499.0],["2024-08-14",21.0782,21.07819366455078,20.0574,20.0664,21557569.0],["2024-08-15",20.0664,20.72,19.9589,20.6484,16305899.0],["2024-08-16",20.6484,20.6753,20.3619,20.4156,6745960.0],["2024-08-19",20.4156,20.7021,20.3798,20.5051,5020439.0],["2024-08-20",20.5051,20.5768,20.218589782714844,20.2186,6087760.0],["2024-08-21",20.2186,20.5409,20.1559,20.4783,7184712.0],["2024-08-22",20.4783,20.6663,20.4514,20.5768,6287450.0],["2024-08-23",20.5768,20.7738,20.5141,20.7558,6064500.0],["2024-08-26",20.7558,20.8812,20.4872,20.8722,7110050.0],["2024-08-27",20.8722,20.9887,20.729,20.8543,5454504.0],["2024-08-28",20.8543,20.8991,20.5051,20.6126,5398993.0],["2024-08-29",20.6126,20.729,20.4604,20.5678,5133051.0],["2024-08-30",20.5678,20.9976,20.3439,20.7917,8224174.0],["2024-09-02",20.7917,20.9797,20.6394,20.8275,7895195.0],["2024-09-03",20.8275,21.4632,20.82747459411621,21.3379,10814957.0],["2024-09-04",21.3379,21.3826,20.917,21.0066,7183000.0],["2024-09-05",21.0066,21.2394,20.9081,21.2215,5436320.0],["2024-09-06",21.2215,21.302,21.07819366455078,21.0782,3311000.0],["2024-09-09",21.0782,21.07819366455078,20.7917,21.0155,6555392.0],["2024-09-10",21.0155,21.2483,20.9618,21.1498,6828304.0],["2024-09-11",21.1498,21.6565,20.938,21.3156,9099478.0],["2024-09-12",21.3156,21.3801,20.7721,20.809,8141600.0],["2024-09-13",20.809,21.2512,20.7169,21.1314,7834164.0],["2024-09-18",21.1314,21.1498,20.7722,21.1222,5864889.0],["2024-09-19",21.1222,22.0341,21.1221923828125,21.8223,11951566.0],["2024-09-20",21.8223,21.9236,21.5736,21.6933,6570624.0],["2024-09-23",21.6933,22.0618,21.4354,21.5367,7253000.0],["2024-09-24",21.5367,22.1723,21.3433,22.0341,12497070.0],["2024-09-25",22.0341,22.6513,21.896,21.9697,17627851.0],["2024-09-26",21.9697,22.973722457885742,21.8683,22.9737,19089876.0],["2024-09-27",22.9737,23.7567,22.973722457885742,23.6462,29539328.0],["2024-09-30",23.6462,25.2398,23.637,24.9542,51605686.0],["2024-10-08",24.9542,27.2848,23.9502,24.6871,64665837.0],["2024-10-09",24.6871,24.68707847595215,22.9092,22.9829,37481674.0],["2024-10-10",22.9829,23.6277,22.9645,23.3514,27867057.0],["2024-10-11",23.3514,23.3698,22.5684,22.8448,19187903.0],["2024-10-14",22.8448,23.1211,22.6974,23.0566,15340410.0],["2024-10-15",23.0566,23.2685,22.6329,22.679,12570084.0],["2024-10-16",22.679,23.075,22.4763,22.9185,14758554.0],["2024-10-17",22.9185,23.3238,22.6697,22.6882,11392652.0],["2024-10-18",22.6882,23.2132,22.5224,22.8724,21920883.0],["2024-10-21",22.8724,22.9185,22.4763,22.6145,17464810.0],["2024-10-22",22.6145,22.9369,22.596,22.9369,16560888.0],["2024-10-23",22.9369,23.3514,22.8908,23.075,16863804.0],["2024-10-24",23.075,23.2777,22.6513,22.7711,14165269.0],["2024-10-25",22.7711,22.9277,22.5776,22.6237,15257130.0],["2024-10-28",22.6237,22.623682022094727,22.3934,22.5224,17378824.0],["2024-10-29",22.5224,22.6697,22.2921,22.3842,16784330.0],["2024-10-30",22.3842,23.5817,22.384178161621094,23.2685,44752231.0],["2024-10-31",23.2685,23.4067,22.8263,22.9185,25970652.0],["2024-11-01",22.9185,23.4896,22.8171,22.8908,23698945.0],["2024-11-04",22.8908,23.1211,22.7434,22.9369,21817192.0],["2024-11-05",22.9369,23.1119,22.725,23.1027,25934766.0],["2024-11-06",23.1027,23.2593,22.8908,22.9737,22837709.0],["2024-11-07",22.9737,23.6554,22.8632,23.6554,39406376.0],["2024-11-08",23.6554,23.8396,23.2685,23.4343,28573894.0],["2024-11-11",23.4343,23.434303283691406,23.029,23.2685,18730469.0],["2024-11-12",23.2685,23.7751,23.2593,23.3882,27478323.0],["2024-11-13",23.3882,23.4804,23.158,23.3698,18468168.0],["2024-11-14",23.3698,23.4435,22.9092,22.9645,17770291.0],["2024-11-15",22.9645,23.2409,22.9,22.9553,13677737.0],["2024-11-18",22.9553,23.1948,22.6329,22.6882,17165800.0],["2024-11-19",22.6882,22.8908,22.4487,22.7895,13286811.0],["2024-11-20",22.7895,22.9185,22.6145,22.8632,9339109.0],["2024-11-21",22.8632,23.029,22.7803,22.9921,9915663.0],["2024-11-22",22.9921,23.0106,22.3105,22.3197,15837364.0],["2024-11-25",22.3197,22.5776,22.1355,22.2552,12284656.0],["2024-11-26",22.2552,22.5592,22.246,22.3289,7892893.0],["2024-11-27",22.3289,22.439449310302734,22.1999,22.4394,9752215.0],["2024-11-28",22.4394,22.5039,22.3013,22.3842,9746408.0],["2024-11-29",22.3842,22.6882,22.3565,22.5776,13130577.0],["2024-12-02",22.5776,23.0566,22.5776,22.9921,16693302.0],["2024-12-03",22.9921,23.3238,22.9369,23.2316,17308464.0],["2024-12-04",23.2316,23.5817,23.0566,23.4896,22621830.0],["2024-12-05",23.4896,23.5448,23.2132,23.3975,10687197.0],["2024-12-06",23.3975,23.6462,23.333,23.4804,11808184.0],["2024-12-09",23.4804,23.7567,23.3422,23.683,14456360.0],["2024-12-10",23.683,24.3463,23.3146,23.3975,23579482.0],["2024-12-11",23.3975,23.7659,23.3053,23.7199,16611211.0],["2024-12-12",23.7199,24.0331,23.6093,23.9409,16270394.0],["2024-12-13",23.9409,23.9778,23.4988,23.5172,19347693.0],["2024-12-16",23.5172,24.2541,23.517208099365234,24.0607,27220399.0],["2024-12-17",24.0607,24.2265,23.8857,23.9502,13101120.0],["2024-12-18",23.9502,24.3094,23.9041,24.1344,14620195.0],["2024-12-19",24.1344,24.2633,23.858,24.162,11989500.0],["2024-12-20",24.162,24.4568,23.9133,23.9778,14312809.0],["2024-12-23",23.9778,24.1804,23.7659,23.7936,11320932.0],["2024-12-24",23.7936,24.1252,23.6462,24.0423,14771300.0],["2024-12-25",24.0423,24.3094,23.7659,24.1989,13221136.0],["2024-12-26",24.1989,24.3278,23.9962,24.0331,8893700.0],["2024-12-27",24.0331,24.2265,23.858,24.162,9165900.0],["2024-12-30",24.162,24.3647,23.8857,24.0883,15413164.0],["2024-12-31",24.0883,24.2357,23.8949,23.9133,14264661.0],["2025-01-02",23.9133,24.3647,23.7199,23.7843,18277357.0],["2025-01-03",23.7843,24.162,23.5725,23.9133,17872029.0],["2025-01-06",23.9133,23.9962,23.4711,23.6462,14277646.0],["2025-01-07",23.6462,23.8949,23.4896,23.7291,8570915.0],["2025-01-08",23.7291,24.1712,23.5356,24.0607,14040157.0],["2025-01-09",24.0607,24.1344,23.4896,23.6185,13839400.0],["2025-01-10",23.6185,23.683,23.2685,23.3053,8221194.0],["2025-01-13",23.3053,23.4711,22.7987,22.9369,10939208.0],["2025-01-14",22.9369,23.1672,22.7619,23.1303,9628044.0],["2025-01-15",23.1303,23.3698,23.0014,23.0382,7039848.0],["2025-01-16",23.0382,23.1672,22.7895,22.8724,8620890.0],["2025-01-17",22.8724,23.2593,22.725,23.2501,7976951.0],["2025-01-20",23.2501,23.6462,23.25006866455078,23.3146,10063760.0],["2025-01-21",23.3146,23.5633,23.2224,23.4159,7765800.0],["2025-01-22",23.4159,23.415878295898438,22.7895,23.1672,10112982.0],["2025-01-23",23.1672,23.3514,23.0106,23.0382,6935800.0],["2025-01-24",23.0382,23.4435,22.9553,23.4251,9367388.0],["2025-01-27",23.4251,24.3923,23.425090789794922,24.2818,19488207.0],["2025-02-05",24.2818,24.281770706176758,23.4435,23.7843,14113452.0],["2025-02-06",23.7843,24.0515,23.075,23.1395,18939800.0],["2025-02-07",23.1395,23.4896,22.9185,23.3238,15453392.0],["2025-02-10",23.3238,23.333,23.0382,23.075,11018867.0],["2025-02-11",23.075,23.158,22.7711,22.8355,13344826.0],["2025-02-12",22.8355,23.0566,22.7434,23.0382,9537187.0],["2025-02-13",23.0382,23.4711,22.9645,23.4527,16113883.0],["2025-02-14",23.4527,23.7751,23.2593,23.7475,13320893.0],["2025-02-17",23.7475,23.812,23.3238,23.637,11179271.0],["2025-02-18",23.637,24.1436,23.4988,23.8857,14663505.0],["2025-02-19",23.8857,23.9962,23.7107,23.9041,10642327.0],["2025-02-20",23.9041,24.2633,23.812,24.0607,13921505.0],["2025-02-21",24.0607,24.2726,23.7475,23.9133,10168350.0],["2025-02-24",23.9133,24.5489,23.812,24.2726,17602394.0],["2025-02-25",24.2726,24.4936,24.0883,24.2818,9342331.0],["2025-02-26",24.2818,24.6871,24.281770706176758,24.6779,11689579.0],["2025-02-27",24.6779,24.8345,24.5028,24.816,9699222.0],["2025-02-28",24.816,25.0463,24.6871,24.7608,10960490.0],["2025-03-03",24.7608,25.3319,24.6687,25.1016,15850820.0],["2025-03-04",25.1016,25.3319,24.6871,24.9266,15900755.0],["2025-03-05",24.9266,25.2121,24.7147,24.7423,10013335.0],["2025-03-06",24.7423,24.8345,24.3739,24.5305,9410295.0],["2025-03-07",24.5305,24.6134,24.2726,24.3094,7234334.0],["2025-03-10",24.3094,24.8713,24.309404373168945,24.641,9312390.0],["2025-03-11",24.641,24.8989,24.4107,24.816,9525249.0],["2025-03-12",24.816,24.8989,24.3555,24.4199,10749192.0],["2025-03-13",24.4199,24.5581,24.1712,24.291,8514901.0],["2025-03-14",24.291,24.5213,24.2265,24.4292,9876482.0],["2025-03-17",24.4292,24.8529,24.2541,24.2541,11396811.0],["2025-03-18",24.2541,24.3094,23.9133,23.9225,11646639.0],["2025-03-19",23.9225,24.0054,23.7843,23.987,8774957.0],["2025-03-20",23.987,24.1712,23.8488,23.8765,8322950.0],["2025-03-21",23.8765,24.1436,23.8212,23.9317,10437715.0],["2025-03-24",23.9317,24.2633,23.8028,23.9317,9424750.0],["2025-03-25",23.9317,24.2541,23.6922,24.1989,14018771.0],["2025-03-26",24.1989,24.3647,23.7199,24.1252,17050990.0],["2025-03-27",24.1252,24.641,24.0515,24.5397,13090136.0],["2025-03-28",24.5397,24.77,24.3923,24.7055,8984394.0],["2025-03-31",24.7055,24.9819,24.595,24.8437,10442540.0],["2025-04-01",24.8437,25.2398,24.7331,25.2398,12020235.0],["2025-04-02",25.2398,25.3779,24.816,24.9266,9740383.0],["2025-04-03",24.9266,25.3135,24.7331,25.2398,8999312.0],["2025-04-07",25.2398,25.3503,23.8672,24.5765,28273383.0],["2025-04-08",24.5765,25.2582,24.2541,25.1016,21863220.0],["2025-04-09",25.1016,25.599,24.8437,25.4885,23246558.0],["2025-04-10",25.4885,25.599,24.9911,25.3779,17785024.0],["2025-04-11",25.3779,25.4056,24.9726,25.3135,9386616.0],["2025-04-14",25.3135,25.6911,25.1569,25.3227,8752150.0],["2025-04-15",25.3227,25.7004,25.1477,25.5161,9088375.0],["2025-04-16",25.5161,25.7925,25.2582,25.7556,9624245.0],["2025-04-17",25.7556,25.755624771118164,25.1384,25.3319,12435190.0],["2025-04-18",25.3319,25.3319,24.9911,25.074,8848203.0],["2025-04-21",25.074,25.1937,24.8989,25.0463,6687370.0],["2025-04-22",25.0463,25.2398,24.8713,25.0187,7275397.0],["2025-04-23",25.0187,25.0555,24.7331,24.7516,9336618.0],["2025-04-24",24.7516,25.249,24.751562118530273,24.9542,9016599.0],["2025-04-25",24.9542,25.1937,24.6318,24.6502,11944267.0],["2025-04-28",24.6502,24.9634,24.65023422241211,24.7423,8966844.0],["2025-04-29",24.7423,24.8529,24.5581,24.6963,9094145.0],["2025-04-30",24.6963,24.696290969848633,23.6633,23.6728,29421318.0],["2025-05-06",23.6728,23.7107,23.3316,23.4643,26716946.0],["2025-05-07",23.4643,23.6728,23.4264,23.4928,17456680.0],["2025-05-08",23.4928,23.5496,23.3411,23.4264,17358622.0],["2025-05-09",23.4264,23.578,23.3885,23.4643,15508297.0],["2025-05-12",23.4643,23.5686,23.3127,23.5117,19912848.0],["2025-05-13",23.5117,23.7297,23.4833,23.6918,18863155.0],["2025-05-14",23.6918,23.691761016845703,23.3127,23.4738,19540712.0],["2025-05-15",23.4738,23.5686,23.3601,23.3696,11970570.0],["2025-05-16",23.3696,23.3696,23.0094,23.2558,15510052.0],["2025-05-19",23.2558,23.4169,23.199,23.3696,9340900.0],["2025-05-20",23.3696,23.5307,23.2937,23.398,11231050.0],["2025-05-21",23.398,23.5496,23.3885,23.5022,10888080.0],["2025-05-22",23.5022,23.5591,23.4359,23.4454,8814000.0],["2025-05-23",23.4454,23.4454,23.2748,23.2937,8290900.0],["2025-05-26",23.2937,23.3316,23.0473,23.1232,11786442.0],["2025-05-27",23.1232,23.199,23.0,23.0094,10147185.0],["2025-05-28",23.0094,23.1516,22.9526,23.1421,10417046.0],["2025-05-29",23.1421,23.142112731933594,22.9715,23.0758,11771547.0],["2025-05-30",23.0758,23.199,23.0284,23.0758,14413823.0],["2025-06-03",23.0758,23.2464,22.9621,23.2464,11604752.0],["2025-06-04",23.2464,23.4454,23.1705,23.4264,9505151.0],["2025-06-05",23.4264,23.4548,23.2464,23.3222,7869838.0],["2025-06-06",23.3222,23.4359,23.2369,23.379,7054599.0],["2025-06-09",23.379,23.4359,23.2937,23.398,8142436.0],["2025-06-10",23.398,23.597,23.3506,23.4548,12526542.0],["2025-06-11",23.4548,23.6539,23.4454,23.597,10759526.0],["2025-06-12",23.597,23.6444,23.4928,23.5591,7317457.0],["2025-06-13",23.5591,23.6159,23.3222,23.3506,11177208.0],["2025-06-16",23.3506,23.5212,23.199,23.2179,8648637.0],["2025-06-17",23.2179,23.2937,23.0853,23.2179,6679416.0],["2025-06-18",23.2179,23.3127,23.1611,23.2274,5907202.0],["2025-06-19",23.2274,23.3222,23.1516,23.1705,5925101.0],["2025-06-20",23.1705,23.3411,23.1705,23.3127,5828624.0],["2025-06-23",23.3127,23.312692642211914,22.801,22.8673,13943315.0],["2025-06-24",22.8673,23.2843,22.867286682128906,23.2558,9920865.0],["2025-06-25",23.2558,23.3127,23.1232,23.2464,6566707.0],["2025-06-26",23.2464,23.2653,23.1516,23.199,6058203.0],["2025-06-27",23.199,23.2464,23.0947,23.18,5421752.0],["2025-06-30",23.18,23.180017471313477,23.0284,23.1326,6281375.0],["2025-07-01",23.1326,23.2558,23.0758,23.2084,7000370.0],["2025-07-02",23.2084,23.3127,23.18,23.3127,7114500.0],["2025-07-03",23.3127,23.3411,23.2179,23.2464,5699070.0],["2025-07-04",23.2464,23.3601,23.199,23.3222,6761800.0],["2025-07-07",23.3222,23.379,23.2369,23.3032,5678965.0],["2025-07-08",23.3032,23.3222,23.199,23.3127,7845273.0],["2025-07-09",23.3127,23.5022,23.2843,23.3316,9895977.0],["2025-07-10",23.3316,23.4169,23.3127,23.4075,5588707.0],["2025-07-11",23.4075,23.5875,23.3885,23.5591,9855064.0],["2025-07-14",23.5591,23.7297,23.5117,23.6444,8801048.0],["2025-07-15",23.6444,23.7486,23.4454,23.5591,7660217.0],["2025-07-16",23.5591,23.6728,23.5496,23.5875,5361963.0],["2025-07-17",23.5875,23.9097,23.5591,23.6444,8063038.0],["2025-07-18",23.6444,23.8055,23.6065,23.7771,8581512.0],["2025-07-21",23.7771,24.0519,23.7012,23.995,9687516.0],["2025-07-22",23.995,24.3077,23.9666,24.2604,10675046.0],["2025-07-23",24.2604,24.4499,24.0614,24.0993,10334031.0],["2025-07-24",24.0993,24.1751,23.796,24.0424,13990587.0],["2025-07-25",24.0424,24.1277,23.7297,23.7486,12299127.0],["2025-07-28",23.7486,23.8623,23.6633,23.7676,7880982.0],["2025-07-29",23.7676,23.8434,23.6254,23.6823,7089955.0],["2025-07-30",23.6823,23.9287,23.6539,23.7297,10761069.0],["2025-07-31",23.7297,23.7391,23.3601,23.3885,14002394.0],["2025-08-01",23.3885,23.5875,23.3222,23.4548,8859932.0],["2025-08-04",23.4548,23.5212,23.3222,23.4454,6893505.0],["2025-08-05",23.4454,23.672807693481445,23.4169,23.6728,9837328.0],["2025-08-06",23.6728,23.6823,23.5022,23.6444,7060586.0],["2025-08-07",23.6444,23.7391,23.5686,23.7012,7136341.0],["2025-08-08",23.7012,23.8434,23.6349,23.7297,6683420.0],["2025-08-11",23.7297,23.7865,23.5307,23.6254,8869239.0],["2025-08-12",23.6254,23.7581,23.5496,23.578,9270426.0],["2025-08-13",23.578,23.995,23.578039169311523,23.8623,13771022.0],["2025-08-14",23.8623,24.1656,23.8623,23.8908,14014633.0],["2025-08-15",23.8908,23.9476,23.7486,23.9097,11447546.0],["2025-08-18",23.9097,23.9761,23.7865,23.815,13346069.0],["2025-08-19",23.815,23.9097,23.7012,23.9002,13336680.0],["2025-08-20",23.9002,24.070829391479492,23.7865,24.0708,12889641.0],["2025-08-21",24.0708,24.2225,24.014,24.1182,14588978.0],["2025-08-22",24.1182,24.2544,23.914,24.0501,19691055.0],["2025-08-25",24.0501,24.4975,24.0112,24.478,23254032.0],["2025-08-26",24.478,24.6045,24.3419,24.4197,13832654.0],["2025-08-27",24.4197,24.5169,24.1182,24.1377,12616583.0],["2025-08-28",24.1377,24.2835,23.8265,24.0696,13901930.0],["2025-08-29",24.0696,24.6725,24.06958770751953,24.5267,19955663.0],["2025-09-01",24.5267,24.9643,24.3322,24.9059,21786005.0],["2025-09-02",24.9059,25.0421,24.6725,24.7892,11894334.0],["2025-09-03",24.7892,24.9254,24.3613,24.4002,8547057.0],["2025-09-04",24.4002,24.6336,24.2738,24.5947,11323530.0],["2025-09-05",24.5947,24.8476,24.478,24.8087,11344429.0],["2025-09-08",24.8087,25.0324,24.6823,24.8768,10933800.0],["2025-09-09",24.8768,25.1004,24.7309,25.081,11555169.0],["2025-09-10",25.081,25.080997467041016,24.8476,24.9448,5924440.0],["2025-09-11",24.9448,25.2366,24.8379,25.1685,10191413.0],["2025-09-12",25.1685,25.2366,24.9157,25.0032,6634960.0],["2025-09-15",25.0032,25.081,24.799,24.8768,8166068.0],["2025-09-16",24.8768,24.8768,24.585,24.6531,7359778.0],["2025-09-17",24.6531,24.8184,24.478,24.5169,7331439.0],["2025-09-18",24.5169,24.585,24.2738,24.3613,10893103.0],["2025-09-19",24.3613,24.4489,24.2057,24.3808,7590175.0],["2025-09-22",24.3808,24.38079071044922,24.021,24.1377,8138348.0],["2025-09-23",24.1377,24.3224,24.021,24.3127,9730245.0],["2025-09-24",24.3127,24.5461,24.1668,24.2738,8123863.0],["2025-09-25",24.2738,24.2933,23.9918,24.0112,9042706.0],["2025-09-26",24.0112,24.1571,23.807,24.021,6721917.0],["2025-09-29",24.021,24.2155,23.7876,24.089,9589696.0],["2025-09-30",24.089,24.1085,23.9237,24.0599,5625602.0],["2025-10-09",24.0599,24.0599,23.7292,24.0404,13765280.0],["2025-10-10",24.0404,24.1766,23.8945,24.1474,8690725.0],["2025-10-13",24.1474,24.147388458251953,23.8459,24.021,8478746.0],["2025-10-14",24.021,24.3808,23.9529,24.303,12981057.0],["2025-10-15",24.303,24.5364,24.1377,24.4586,11262000.0],["2025-10-16",24.4586,24.7795,24.45859146118164,24.7017,10802226.0],["2025-10-17",24.7017,24.867,24.5267,24.6628,10716998.0],["2025-10-20",24.6628,24.7892,24.41,24.585,8517638.0],["2025-10-21",24.585,24.7212,24.4586,24.6531,6223248.0],["2025-10-22",24.6531,24.9448,24.6045,24.7212,6964300.0],["2025-10-23",24.7212,24.9448,24.721168518066406,24.8476,6751346.0],["2025-10-24",24.8476,24.8476,24.5656,24.6142,6481170.0],["2025-10-27",24.6142,24.799,24.4683,24.692,6588687.0],["2025-10-28",24.692,24.7892,24.45859146118164,24.4586,5013054.0],["2025-10-29",24.4586,24.7601,24.45859146118164,24.7114,6440655.0],["2025-10-30",24.7114,25.1199,24.6823,24.7503,7904321.0],["2025-10-31",24.7503,25.1685,24.6628,25.0324,15779874.0],["2025-11-03",25.0324,25.5186,25.032371520996094,25.3047,12465914.0],["2025-11-04",25.3047,25.5186,25.1977,25.4019,9784332.0],["2025-11-05",25.4019,25.401926040649414,25.0421,25.1588,8693492.0],["2025-11-06",25.1588,25.4408,25.1102,25.3825,8013271.0],["2025-11-07",25.3825,25.6159,25.2366,25.47,6066975.0],["2025-11-10",25.47,26.2577,25.4214,26.0827,13899333.0],["2025-11-11",26.0827,26.2286,25.9271,26.1021,9660282.0],["2025-11-12",26.1021,26.1994,25.9368,26.0632,7429553.0],["2025-11-13",26.0632,26.2383,25.5867,26.1799,11513362.0],["2025-11-14",26.1799,26.4522,26.0146,26.1508,10572117.0],["2025-11-17",26.1508,26.4328,25.8396,26.3064,10467314.0],["2025-11-18",26.3064,26.7926,26.2577,26.4036,11792497.0],["2025-11-19",26.4036,26.8996,26.3939,26.6467,11486574.0],["2025-11-20",26.6467,26.7732,26.4522,26.5495,9835799.0],["2025-11-21",26.5495,26.7732,26.3064,26.4814,14205420.0],["2025-11-24",26.4814,26.7245,26.355,26.4328,11896272.0],["2025-11-25",26.4328,26.6273,26.1216,26.4522,13285833.0],["2025-11-26",26.4522,26.744,26.0438,26.1897,10816134.0],["2025-11-27",26.1897,26.5495,26.0341,26.355,9024286.0],["2025-11-28",26.355,26.4425,26.141,26.248,8556941.0],["2025-12-01",26.248,26.5495,26.1508,26.4814,8198647.0],["2025-12-02",26.4814,26.8412,26.4036,26.8218,11603293.0],["2025-12-03",26.8218,26.821786880493164,26.4717,26.5495,6613521.0],["2025-12-04",26.5495,26.6273,25.9368,26.0146,11652650.0],["2025-12-05",26.0146,26.2577,25.966,26.073,6662391.0],["2025-12-08",26.073,26.1605,25.8007,25.8882,8774316.0],["2025-12-09",25.8882,26.0827,25.7034,25.7326,7162997.0],["2025-12-10",25.7326,25.9854,25.6548,25.9174,7228543.0],["2025-12-11",25.9174,25.9854,25.7812,25.8298,5909250.0],["2025-12-12",25.8298,26.0341,25.6353,25.8201,10958900.0],["2025-12-15",25.8201,26.1702,25.82010269165039,26.0146,7526554.0],["2025-12-16",26.0146,26.3647,26.014604568481445,26.1119,10236635.0],["2025-12-17",26.1119,26.5884,26.0438,26.4522,8995910.0],["2025-12-18",26.4522,26.4814,26.2675,26.3161,7221334.0],["2025-12-19",26.3161,26.4425,26.1021,26.3842,7110493.0],["2025-12-22",26.3842,26.4911,25.9368,26.0438,8828255.0],["2025-12-23",26.0438,26.2188,25.9271,26.1508,7389029.0],["2025-12-24",26.1508,26.2383,25.9368,25.9854,5549034.0],["2025-12-25",25.9854,26.248,25.8687,26.0827,5992834.0],["2025-12-26",26.0827,26.2091,25.7812,25.8882,7811300.0],["2025-12-29",25.8882,25.9368,25.6256,25.8493,8827287.0],["2025-12-30",25.8493,26.0438,25.7229,25.9952,7628681.0],["2025-12-31",25.9952,26.0438,25.6742,25.7423,9029823.0],["2026-01-05",25.7423,26.0146,25.684,25.8396,11399816.0],["2026-01-06",25.8396,25.8396,25.4311,25.6742,14383456.0],["2026-01-07",25.6742,25.674226760864258,25.2269,25.2755,16632869.0],["2026-01-08",25.2755,25.3047,25.1199,25.1685,8255317.0],["2026-01-09",25.1685,25.2074,25.0615,25.188,9550864.0],["2026-01-12",25.188,25.2171,25.0226,25.1004,8292060.0],["2026-01-13",25.1004,25.3436,24.9837,25.0032,15168932.0],["2026-01-14",25.0032,25.0421,24.8184,24.9546,12360761.0],["2026-01-15",24.9546,25.1296,24.8476,24.9935,10122264.0],["2026-01-16",24.9935,25.1491,24.8476,24.9157,9956968.0],["2026-01-19",24.9157,24.9157,24.7212,24.8573,9926385.0],["2026-01-20",24.8573,25.3436,24.799,25.1782,16466969.0],["2026-01-21",25.1782,25.2755,24.9059,24.9837,11315785.0],["2026-01-22",24.9837,25.1393,24.9059,25.0226,9373701.0],["2026-01-23",25.0226,25.0907,24.8087,24.8184,10365814.0],["2026-01-26",24.8184,25.1199,24.5169,25.0032,17531270.0],["2026-01-27",25.0032,25.1782,24.8962,24.9059,13778970.0],["2026-01-28",24.9059,25.1588,24.867,24.867,13215690.0],["2026-01-29",24.867,25.256,24.585,25.2366,18193796.0],["2026-01-30",25.2366,25.3436,24.9643,24.974,12960927.0],["2026-02-02",24.974,25.3144,24.8087,24.8573,15394002.0],["2026-02-03",24.8573,25.1977,24.7309,25.188,12578147.0],["2026-02-04",25.188,25.7131,25.1199,25.5867,14995815.0],["2026-02-05",25.5867,26.0146,25.5867,25.9563,12867560.0],["2026-02-06",25.9563,26.0438,25.7229,25.8104,9109244.0],["2026-02-09",25.8104,25.9465,25.684,25.8882,8683923.0],["2026-02-10",25.8882,26.1119,25.8201,25.9757,7400503.0],["2026-02-11",25.9757,26.0632,25.8201,25.9563,5899041.0],["2026-02-12",25.9563,25.9563,25.7423,25.7909,7687200.0],["2026-02-13",25.7909,25.8687,25.6451,25.684,4760600.0],["2026-02-24",25.684,25.8201,25.577,25.6548,7846479.0],["2026-02-25",25.6548,25.8687,25.4603,25.47,8429973.0],["2026-02-26",25.47,25.752,25.4506,25.5478,6159359.0],["2026-02-27",25.5478,25.7326,25.4797,25.5575,7027182.0],["2026-03-02",25.5575,25.7034,25.3922,25.6742,8243810.0],["2026-03-03",25.6742,26.2383,25.5964,26.0341,14231738.0],["2026-03-04",26.0341,26.034055709838867,25.6645,25.8687,10619209.0],["2026-03-05",25.8687,25.9465,25.7423,25.8104,9119983.0],["2026-03-06",25.8104,26.5009,25.7618,26.4814,11158204.0],["2026-03-09",26.4814,26.8218,26.2772,26.5689,13235657.0],["2026-03-10",26.5689,26.637,26.3453,26.5106,8508985.0],["2026-03-11",26.5106,26.8218,26.4328,26.7537,9280081.0],["2026-03-12",26.7537,27.0941,26.6954,27.0163,8849335.0],["2026-03-13",27.0163,27.4053,27.01629066467285,27.1622,11469585.0],["2026-03-16",27.1622,27.804,27.0844,27.7165,16598592.0],["2026-03-17",27.7165,27.8915,27.5317,27.6387,10307667.0],["2026-03-18",27.6387,27.7943,27.4053,27.7262,9874415.0],["2026-03-19",27.7262,27.9985,27.5706,27.6484,11362404.0],["2026-03-20",27.6484,27.9985,27.3858,27.522,10893776.0],["2026-03-23",27.522,27.52199363708496,26.355,26.4911,22499498.0],["2026-03-24",26.4911,26.9579,26.4911,26.8607,12483588.0],["2026-03-25",26.8607,26.860689163208008,25.7812,26.5203,20534482.0],["2026-03-26",26.5203,27.1038,26.520309448242188,26.7926,12756973.0],["2026-03-27",26.7926,27.5123,26.744,27.1719,12828734.0],["2026-03-30",27.1719,27.7943,26.9579,27.6387,15069672.0],["2026-03-31",27.6387,27.8624,27.4345,27.6192,11259494.0],["2026-04-01",27.6192,27.8429,27.2302,27.3275,11327912.0],["2026-04-02",27.3275,28.0569,27.2789,27.8624,10672313.0],["2026-04-03",27.8624,27.9013,26.744,27.1427,10767906.0],["2026-04-07",27.1427,27.142715454101562,26.6467,26.7634,9543878.0],["2026-04-08",26.7634,27.0552,26.5106,27.0066,11101360.0],["2026-04-09",27.0066,27.2011,26.8023,26.9482,8659503.0],["2026-04-10",26.9482,27.2302,26.7537,27.1719,8975663.0],["2026-04-13",27.1719,27.9013,27.171890258789062,27.7262,14459537.0],["2026-04-14",27.7262,28.1833,27.3469,27.629,11127039.0],["2026-04-15",27.629,28.2027,27.4928,27.9791,13075530.0],["2026-04-16",27.9791,28.193,27.6679,27.9207,9307739.0],["2026-04-17",27.9207,27.9888,27.5025,27.6192,7767225.0],["2026-04-20",27.6192,27.804,27.4345,27.5414,7555476.0],["2026-04-21",27.5414,28.796,27.54144287109375,28.1444,13922939.0],["2026-04-22",28.1444,28.3681,28.0569,28.1347,9804913.0],["2026-04-23",28.1347,28.4751,28.0082,28.2222,8749774.0],["2026-04-24",28.2222,28.4751,27.9207,28.3973,12378438.0],["2026-04-27",28.3973,28.397253036499023,27.9499,27.9985,9878181.0],["2026-04-28",27.9985,28.3778,27.8137,28.3,12389770.0],["2026-04-29",28.3,28.65,27.58,27.62,17259796.0],["2026-04-30",27.62,28.03,27.55,27.73,11200617.0],["2026-05-06",27.73,27.84,27.0,27.71,15099207.0],["2026-05-07",27.71,27.709999084472656,27.05,27.22,12066494.0],["2026-05-08",27.22,27.48,26.85,26.89,10965642.0],["2026-05-11",26.89,27.43,26.58,27.15,18926473.0],["2026-05-12",27.15,27.3,26.74,26.85,11306205.0],["2026-05-13",26.85,26.89,26.46,26.58,10792219.0],["2026-05-14",26.58,26.98,26.5,26.81,11554551.0],["2026-05-15",26.81,26.88,26.41,26.58,9267705.0],["2026-05-18",26.58,26.579999923706055,26.18,26.32,10744661.0],["2026-05-19",26.32,26.5,26.16,26.28,7620387.0],["2026-05-20",26.28,26.82,26.2,26.28,8737847.0],["2026-05-21",26.28,26.39,25.8799991607666,25.88,9682330.0],["2026-05-22",25.88,25.98,25.6,25.73,8947156.0],["2026-05-25",25.73,25.85,25.5,25.81,9288289.0],["2026-05-26",25.81,25.809999465942383,24.35,24.52,25386071.0],["2026-05-27",24.52,24.73,23.89,24.68,17903826.0],["2026-05-28",24.68,25.09,24.44,24.72,13238893.0],["2026-05-29",24.72,25.11,24.65,25.02,14009883.0],["2026-06-01",25.02,25.14,24.68,25.03,13986705.0],["2026-06-02",25.03,25.23,24.84,24.93,8053262.0],["2026-06-03",24.93,24.93000030517578,24.42,24.63,9422339.0],["2026-06-04",24.63,24.78,24.28,24.33,8536710.0],["2026-06-05",24.33,25.2,24.329999923706055,24.76,12980426.0],["2026-06-08",24.76,24.760000228881836,23.94,24.15,14936082.0],["2026-06-09",24.15,24.64,24.06,24.08,12914289.0],["2026-06-10",24.08,24.58,24.05,24.32,9960784.0],["2026-06-11",24.32,24.5,24.1,24.17,9561900.0],["2026-06-12",24.17,24.4,24.08,24.17,12066532.0],["2026-06-15",24.17,24.21,23.9,24.15,13477736.0],["2026-06-16",24.15,24.26,23.47,23.54,15549057.0],["2026-06-17",23.54,23.62,23.01,23.05,12315118.0],["2026-06-18",23.05,23.15,22.72,22.79,10291025.0],["2026-06-22",22.79,23.07,22.44,22.86,13506586.0],["2026-06-23",22.86,23.22,22.76,22.78,13644283.0],["2026-06-24",22.78,23.02,22.56999969482422,22.57,8907860.0],["2026-06-25",22.57,22.92,22.33,22.67,14550896.0],["2026-06-26",22.67,23.08,22.47,22.8,12990895.0],["2026-06-29",22.8,23.12,22.13,22.79,16467390.0],["2026-06-30",22.79,22.790000915527344,22.25,22.4,12164632.0],["2026-07-01",22.4,23.32,22.32,23.22,15457878.0],["2026-07-02",23.22,23.58,22.89,23.28,12921825.0],["2026-07-03",23.28,23.6,23.03,23.3,12014167.0],["2026-07-06",23.3,23.62,23.06,23.42,17973599.0],["2026-07-07",23.42,23.44,22.99,23.2,11196593.0],["2026-07-08",23.2,23.25,22.61,23.1,15761258.0],["2026-07-09",23.1,23.2,22.92,23.06,8170259.0],["2026-07-10",23.06,23.43,22.83,23.37,13700032.0],["2026-07-13",23.37,23.7,23.18,23.64,13849656.0],["2026-07-14",23.64,23.77,23.26,23.48,17051467.0],["2026-07-15",23.48,24.17,23.28,24.1,18236653.0],["2026-07-16",24.1,24.45,23.93,24.4,16011089.0],["2026-07-17",24.4,24.79,24.32,24.6,17572458.0],["2026-07-20",24.6,25.35,24.38,25.32,20682048.0],["2026-07-21",25.32,25.85,24.73,24.79,25191958.0],["2026-07-22",24.79,25.03,24.45,25.0,18550532.0],["2026-07-23",25.0,25.26,24.8,25.06,14147012.0],["2026-07-24",25.06,25.35,24.91,24.93,10637369.0],["2026-07-27",24.93,25.3,24.85,25.06,12206206.0],["2026-07-28",25.06,25.78,24.98,25.7,13417928.0],["2026-07-29",25.7,26.17,25.65,26.07,14384154.0],["2026-07-30",26.07,26.87,26.0,26.85,16669098.0],["2026-07-31",26.85,26.850000381469727,25.73,25.99,19370652.0],["2026-08-03",25.99,26.72,25.989999771118164,26.19,14694907.0],["2026-08-04",26.19,26.190000534057617,25.5,25.52,14535674.0],["2026-08-05",25.52,25.64,25.18,25.33,11355398.0],["2026-08-06",25.33,25.51,25.21,25.38,8632345.0],["2026-08-07",25.38,25.3799991607666,23.8,24.27,30655514.0],["2026-08-10",24.27,25.04,23.98,24.95,21329004.0],["2026-08-11",24.95,25.1,24.65,24.89,13018141.0],["2026-08-12",24.89,24.889999389648438,24.47,24.63,8377487.0],["2026-08-13",24.63,24.72,24.4,24.67,9966128.0],["2026-08-14",24.67,24.84,24.37,24.6,9195049.0],["2026-08-17",24.6,25.02,24.46,24.78,11163711.0],["2026-08-18",24.78,25.0,24.67,24.98,9416106.0],["2026-08-19",24.98,25.25,24.92,25.13,10616552.0],["2026-08-20",25.13,25.29,24.98,25.08,7598136.0],["2026-08-21",25.08,25.15,24.8,24.9,6783536.0],["2026-08-24",24.9,25.43,24.83,25.38,9994999.0],["2026-08-25",25.38,25.58,25.06,25.17,9898665.0],["2026-08-26",25.17,25.32,24.94,25.07,10484905.0],["2026-08-27",25.07,25.07,24.8,24.94,7078349.0],["2026-08-28",24.94,24.97,24.66,24.87,6875045.0],["2026-08-31",24.87,24.8700008392334,23.81,24.06,19062809.0],["2026-09-01",24.06,24.24,23.92,23.94,20491416.0],["2026-09-02",23.94,24.12,23.72,23.75,14983298.0],["2026-09-03",23.75,23.9,23.62,23.67,11355529.0],["2026-09-04",23.67,24.22,23.61,24.17,16921147.0],["2026-09-07",24.17,24.170000076293945,23.84,24.0,11080505.0],["2026-09-08",24.0,24.11,23.93,23.94,8900158.0],["2026-09-09",23.94,23.97,23.73,23.89,9059966.0],["2026-09-10",23.89,24.0,23.72,23.78,8054922.0],["2026-09-11",23.78,23.780000686645508,23.52,23.54,9961819.0],["2026-09-14",23.54,23.61,23.36,23.46,9535530.0]]}