{"t":"000935.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",9.8858,10.118,9.7743,9.8858,3427817.0],["2010-08-23",9.8858,10.0251,9.7836,9.9415,2531414.0],["2010-08-24",9.9415,10.0902,9.8207,10.0437,2521559.0],["2010-08-25",10.0437,10.3039,9.9322,10.0902,4019356.0],["2010-08-26",10.0902,10.5919,10.0809,10.5919,7486906.0],["2010-08-27",10.5919,10.768427848815918,10.4525,10.7684,4356845.0],["2010-08-30",10.7684,10.945,10.5083,10.9171,4110669.0],["2010-08-31",10.9171,10.917085647583008,10.3689,10.3689,10987357.0],["2010-09-01",10.3689,10.4804,9.8486,9.8486,8724812.0],["2010-09-02",9.8486,10.053,9.4863,9.9322,8606616.0],["2010-09-03",9.9322,10.1645,9.765,10.118,5120473.0],["2010-09-06",10.118,10.276,9.8951,10.0902,5755908.0],["2010-09-07",10.0902,10.1273,9.9229,10.0902,3547790.0],["2010-09-08",10.0902,10.3039,9.9694,10.1924,4242300.0],["2010-09-09",10.1924,10.192378997802734,9.8021,9.8486,5624894.0],["2010-09-10",9.8486,10.0251,9.765,9.9787,3781092.0],["2010-09-13",9.9787,10.2667,9.9044,10.211,4403538.0],["2010-09-14",10.211,10.2203,9.988,10.053,3664964.0],["2010-09-15",10.053,10.3782,9.988,10.2295,5853523.0],["2010-09-16",10.2295,10.2667,9.7743,9.83,4319203.0],["2010-09-17",9.83,10.0251,9.8114,9.9601,2688455.0],["2010-09-20",9.9601,9.988,9.5699,9.7557,2982380.0],["2010-09-21",9.7557,9.922935485839844,9.6256,9.9229,1821408.0],["2010-09-27",9.9229,10.0158,9.8393,9.988,2716748.0],["2010-09-28",9.988,9.9973,9.7836,9.83,2420481.0],["2010-09-29",9.83,9.830022811889648,9.6628,9.7185,2362259.0],["2010-09-30",9.7185,9.8021,9.5977,9.7743,2104068.0],["2010-10-08",9.7743,9.9694,9.7464,9.9322,3090631.0],["2010-10-11",9.9322,10.1273,9.8393,10.1088,4670635.0],["2010-10-12",10.1088,10.108757019042969,9.9136,9.9322,3561640.0],["2010-10-13",9.9322,10.3968,9.932225227355957,10.2203,5825719.0],["2010-10-14",10.2203,10.220251083374023,9.7557,9.8393,3764866.0],["2010-10-15",9.8393,10.2203,9.7371,10.2017,5691685.0],["2010-10-18",10.2017,10.2946,9.8951,10.118,5260561.0],["2010-10-19",10.118,10.6198,9.988,10.564,7185977.0],["2010-10-20",10.564,10.852,10.2853,10.7591,8596668.0],["2010-10-21",10.7591,10.9171,10.5919,10.7127,4652938.0],["2010-10-22",10.7127,10.8149,10.6291,10.7313,4334691.0],["2010-10-25",10.7313,11.0379,10.722,10.9543,6565149.0],["2010-10-26",10.9543,11.5024,10.8706,11.3816,9587479.0],["2010-10-27",11.3816,11.6975,11.1587,11.4095,9237077.0],["2010-10-28",11.4095,11.4188,11.1587,11.2237,5696377.0],["2010-10-29",11.2237,11.2237,11.223692893981934,11.2237,0.0],["2010-11-01",11.2237,11.5768,10.3225,10.852,20424898.0],["2010-11-02",10.852,10.852048873901367,10.3132,10.4247,12711174.0],["2010-11-03",10.4247,10.6569,10.3503,10.4525,6407797.0],["2010-11-04",10.4525,10.564,10.2295,10.3875,6914066.0],["2010-11-05",10.3875,10.499,10.341,10.4618,6991403.0],["2010-11-08",10.4618,10.945,10.3875,10.9078,11852849.0],["2010-11-09",10.9078,11.2794,10.8613,11.01,12077214.0],["2010-11-10",11.01,11.4374,11.009998321533203,11.3259,12315384.0],["2010-11-11",11.3259,12.255,11.1494,11.5953,16625659.0],["2010-11-12",11.5953,12.0506,10.7963,10.9171,12337989.0],["2010-11-15",10.9171,11.3816,10.6848,11.1958,7545132.0],["2010-11-16",11.1958,11.7626,11.0472,11.2516,13150262.0],["2010-11-17",11.2516,11.251566886901855,10.1273,10.1273,7786371.0],["2010-11-18",10.1273,10.3132,9.6999,9.9973,4633343.0],["2010-11-19",9.9973,10.3968,9.8951,10.3596,4234076.0],["2010-11-22",10.3596,10.359617233276367,10.3596,10.3596,0.0],["2010-11-23",10.3596,10.359617233276367,10.3596,10.3596,0.0],["2010-11-24",10.3596,10.359617233276367,10.3596,10.3596,0.0],["2010-11-25",10.3596,11.400226593017578,10.359617233276367,11.4002,601514.0],["2010-11-26",11.4002,12.543,11.400226593017578,11.6604,30001706.0],["2010-11-29",11.6604,12.8311,11.66037654876709,12.8311,26558145.0],["2010-11-30",12.8311,13.1284,11.9019,12.3386,21130821.0],["2010-12-01",12.3386,12.4501,11.6139,11.7161,12100587.0],["2010-12-02",11.7161,12.0692,11.6232,11.7533,8695850.0],["2010-12-03",11.7533,11.753288269042969,11.1494,11.3352,7378865.0],["2010-12-06",11.3352,11.5582,11.1587,11.2423,5041236.0],["2010-12-07",11.2423,11.4188,10.722,11.2701,7324462.0],["2010-12-08",11.2701,11.270149230957031,10.9821,10.9821,5366047.0],["2010-12-09",10.9821,11.01,10.4804,10.5176,5811808.0],["2010-12-10",10.5176,10.8242,10.3039,10.7684,4682082.0],["2010-12-13",10.7684,11.2423,10.7127,11.0936,6877589.0],["2010-12-14",11.0936,12.0692,10.8706,11.8369,12260050.0],["2010-12-15",11.8369,11.836908340454102,11.3352,11.3631,8092657.0],["2010-12-16",11.3631,11.6139,11.2423,11.2609,5209460.0],["2010-12-17",11.2609,11.5675,11.260857582092285,11.3166,3768533.0],["2010-12-20",11.3166,11.521,10.6662,10.8613,6502983.0],["2010-12-21",10.8613,11.0657,10.8149,11.0193,3924113.0],["2010-12-22",11.0193,11.0657,10.7963,10.8242,3454491.0],["2010-12-23",10.8242,10.945,10.5083,10.6012,2980141.0],["2010-12-24",10.6012,10.8056,10.3225,10.7777,3174406.0],["2010-12-27",10.7777,11.0843,10.406073570251465,10.4061,4312310.0],["2010-12-28",10.4061,10.4061,9.765,9.8022,4181174.0],["2010-12-29",9.8022,10.0066,9.5699,9.7464,5531327.0],["2010-12-30",9.7464,9.7464017868042,9.5234,9.5885,3031762.0],["2010-12-31",9.5885,9.7743,9.5699,9.7464,3052036.0],["2011-01-04",9.7464,10.0066,9.7464017868042,9.9973,3956103.0],["2011-01-05",9.9973,10.3132,9.8579,10.1273,4581860.0],["2011-01-06",10.1273,10.127338409423828,9.765,9.8579,5038206.0],["2011-01-07",9.8579,9.9787,9.6721,9.6999,3811522.0],["2011-01-10",9.6999,9.699947357177734,9.2261,9.2354,4214461.0],["2011-01-11",9.2354,9.3655,9.1053,9.3097,2133728.0],["2011-01-12",9.3097,9.4584,9.2168,9.4584,1889314.0],["2011-01-13",9.4584,9.4863,9.3283,9.4119,1727883.0],["2011-01-14",9.4119,9.4212,9.1239,9.1518,1576319.0],["2011-01-17",9.1518,9.2633,8.52,8.5386,2124484.0],["2011-01-18",8.5386,8.7244,8.3899,8.6036,1324961.0],["2011-01-19",8.6036,8.8266,8.5478,8.7244,1405655.0],["2011-01-20",8.7244,8.7987,8.399188041687012,8.3992,2013600.0],["2011-01-21",8.3992,8.3992,8.399188041687012,8.3992,0.0],["2011-01-24",8.3992,8.5943,8.362,8.4364,1712089.0],["2011-01-25",8.4364,8.5478,8.3899,8.5107,1112548.0],["2011-01-26",8.5107,8.6965,8.4549,8.6315,1094505.0],["2011-01-27",8.6315,8.8452,8.5293,8.7244,1588664.0],["2011-01-28",8.7244,8.873,8.72437858581543,8.808,1641094.0],["2011-01-31",8.808,9.6907,8.807997703552246,9.6907,3166526.0],["2011-02-01",9.6907,10.4804,9.690656661987305,10.0344,8925051.0],["2011-02-09",10.0344,10.034429550170898,9.5977,9.7557,4832235.0],["2011-02-10",9.7557,10.0251,9.6349,9.9508,4124233.0],["2011-02-11",9.9508,10.2667,9.8672,10.0066,6331433.0],["2011-02-14",10.0066,10.6662,9.9229,10.5176,10280795.0],["2011-02-15",10.5176,11.0286,10.378199577331543,10.3782,11973581.0],["2011-02-16",10.3782,10.8613,10.2203,10.7313,8299737.0],["2011-02-17",10.7313,10.731263160705566,10.3596,10.4897,5349378.0],["2011-02-18",10.4897,11.0843,10.3132,10.7777,10284406.0],["2011-02-21",10.7777,10.9264,10.564,10.787,5955216.0],["2011-02-22",10.787,11.3816,10.6012,10.6848,13855210.0],["2011-02-23",10.6848,10.7591,10.4154,10.5083,4673856.0],["2011-02-24",10.5083,10.6662,10.3132,10.4339,4562698.0],["2011-02-25",10.4339,10.9264,10.2481,10.8613,7145779.0],["2011-02-28",10.8613,11.1494,10.7034,11.0843,11628739.0],["2011-03-01",11.0843,11.8741,10.8799,11.7068,21329917.0],["2011-03-02",11.7068,11.8183,11.3352,11.6046,11744700.0],["2011-03-03",11.6046,12.2643,11.5396,11.967,24178766.0],["2011-03-04",11.967,12.3479,11.7068,12.19,16618115.0],["2011-03-07",12.19,12.7753,11.9391,12.0042,20463124.0],["2011-03-08",12.0042,12.543,11.6232,12.3572,19627965.0],["2011-03-09",12.3572,12.4966,12.0041,12.1714,9087521.0],["2011-03-10",12.1714,12.4037,11.9856,12.0413,7120354.0],["2011-03-11",12.0413,12.19,11.8927,11.967,6053105.0],["2011-03-14",11.967,12.413,11.8648,12.2829,7878204.0],["2011-03-15",12.2829,12.282882690429688,11.4374,11.7626,6893924.0],["2011-03-16",11.7626,12.4037,11.6325,12.3293,10467458.0],["2011-03-17",12.3293,12.7289,11.967,12.1528,11485208.0],["2011-03-18",12.1528,12.7103,12.152807235717773,12.6545,11786540.0],["2011-03-21",12.6545,13.1377,12.4223,12.8775,15911562.0],["2011-03-22",12.8775,13.1191,12.5988,12.989,11391093.0],["2011-03-23",12.989,13.8902,12.7846,13.3607,15699726.0],["2011-03-24",13.3607,13.5929,13.1005,13.4071,10114416.0],["2011-03-25",13.4071,14.1597,13.2213,13.6951,14182611.0],["2011-03-28",13.6951,13.8159,13.0262,13.1934,9388393.0],["2011-03-29",13.1934,13.3421,12.8961,13.1563,6850502.0],["2011-03-30",13.1563,13.3885,12.7289,12.9983,6052757.0],["2011-03-31",12.9983,13.0912,12.1435,12.2271,6840315.0],["2011-04-01",12.2271,12.6267,12.0785,12.4408,4051498.0],["2011-04-06",12.4408,12.5988,12.1807,12.3479,3477050.0],["2011-04-07",12.3479,13.388527870178223,12.347920417785645,13.3885,10792667.0],["2011-04-08",13.3885,13.388527870178223,13.0726,13.1098,6349283.0],["2011-04-11",13.1098,13.2956,12.7474,12.7939,5149880.0],["2011-04-12",12.7939,13.3792,12.793895721435547,13.0355,7852635.0],["2011-04-13",13.0355,13.1934,12.6359,12.9983,4562751.0],["2011-04-14",12.9983,13.1841,12.6731,12.9704,5393405.0],["2011-04-15",12.9704,13.1284,12.5616,12.8032,3824874.0],["2011-04-18",12.8032,12.8218,12.4501,12.4873,4011123.0],["2011-04-19",12.4873,12.487288475036621,11.2423,11.4188,11653235.0],["2011-04-20",11.4188,11.586,11.3352,11.4838,4923814.0],["2011-04-21",11.4838,11.8462,11.4838,11.6882,4580670.0],["2011-04-22",11.6882,11.744,11.2144,11.3538,5204049.0],["2011-04-25",11.3538,11.3538,10.6848,10.7777,4479275.0],["2011-04-26",10.7777,10.777719497680664,10.4339,10.6012,2666552.0],["2011-04-27",10.6012,11.0379,10.601186752319336,10.8242,4073915.0],["2011-04-28",10.8242,10.9635,10.6384,10.7127,2818905.0],["2011-04-29",10.7127,11.0472,10.6848,11.01,2629909.0],["2011-05-03",11.01,11.2887,10.852,11.2701,3719028.0],["2011-05-04",11.2701,11.270149230957031,10.8242,10.8706,4074981.0],["2011-05-05",10.8706,10.870630264282227,10.341,10.5083,3706488.0],["2011-05-06",10.5083,10.508275985717773,10.1924,10.4247,3959362.0],["2011-05-09",10.4247,11.01,10.42465591430664,11.01,8236280.0],["2011-05-10",11.01,11.4653,10.8706,11.4653,9706799.0],["2011-05-11",11.4653,11.5675,11.2702,11.3352,8301955.0],["2011-05-12",11.3352,11.4746,11.149364471435547,11.1494,5765178.0],["2011-05-13",11.1494,11.3166,10.7498,11.0657,6400127.0],["2011-05-16",11.0657,11.233,10.852,10.9543,3600084.0],["2011-05-17",10.9543,11.0936,10.7777,10.9914,3047157.0],["2011-05-18",10.9914,12.0878,10.9357,12.0878,20366642.0],["2011-05-19",12.0878,12.1249,11.5303,11.6139,16870894.0],["2011-05-20",11.6139,12.0227,11.4095,11.6975,11355741.0],["2011-05-23",11.6975,12.1714,11.2423,12.0506,13110142.0],["2011-05-24",12.0506,12.050604820251465,11.3538,11.7347,8879414.0],["2011-05-25",11.7347,12.5059,11.5953,12.1249,20373357.0],["2011-05-26",12.1249,12.9983,11.9484,12.3479,21772667.0],["2011-05-27",12.3479,12.7103,11.3816,11.5675,14634844.0],["2011-05-30",11.5675,11.567465782165527,10.4154,10.4247,10325887.0],["2011-05-31",10.4247,10.852,10.4154,10.7963,7365641.0],["2011-06-01",10.7963,11.0565,10.499,10.9635,6849059.0],["2011-06-02",10.9635,10.963541984558105,10.499,10.6662,5750237.0],["2011-06-03",10.6662,10.9171,10.5919,10.7777,3980301.0],["2011-06-07",10.7777,11.1308,10.777719497680664,11.1215,6486505.0],["2011-06-08",11.1215,11.679,10.8335,11.5396,10281555.0],["2011-06-09",11.5396,11.679,11.1679,11.1958,7900893.0],["2011-06-10",11.1958,11.521,10.8056,11.2794,6310981.0],["2011-06-13",11.2794,11.279439926147461,10.9543,11.1679,2900611.0],["2011-06-14",11.1679,12.1528,11.1679,11.967,12021327.0],["2011-06-15",11.967,11.9763,11.567465782165527,11.5675,7635915.0],["2011-06-16",11.5675,11.809,11.3631,11.4281,7406509.0],["2011-06-17",11.4281,11.7068,11.3166,11.4002,5055151.0],["2011-06-20",11.4002,11.456,10.852,10.8706,4747422.0],["2011-06-21",10.8706,11.5489,10.870630264282227,11.1772,5545065.0],["2011-06-22",11.1772,11.177237510681152,11.1772,11.1772,0.0],["2011-06-23",11.1772,12.2922,11.177237510681152,12.2922,19382034.0],["2011-06-24",12.2922,12.2922,12.292173385620117,12.2922,0.0],["2011-06-27",12.2922,12.2922,12.292173385620117,12.2922,0.0],["2011-06-28",12.2922,12.2922,12.292173385620117,12.2922,0.0],["2011-06-29",12.2922,12.2922,12.292173385620117,12.2922,0.0],["2011-06-30",12.2922,12.2922,12.292173385620117,12.2922,0.0],["2011-07-01",12.2922,13.5186,12.292173385620117,13.2399,48832096.0],["2011-07-04",13.2399,13.277,12.7196,13.2213,36192056.0],["2011-07-05",13.2213,13.2399,12.8589,13.0819,22490031.0],["2011-07-06",13.0819,13.3792,12.8682,13.0448,17239465.0],["2011-07-07",13.0448,13.044756889343262,12.5616,12.6081,16615336.0],["2011-07-08",12.6081,12.7567,12.5059,12.6917,8482280.0],["2011-07-11",12.6917,12.989,12.6081,12.6174,11371353.0],["2011-07-12",12.6174,12.8218,12.32,12.6917,11681374.0],["2011-07-13",12.6917,12.9426,12.5337,12.9426,11826972.0],["2011-07-14",12.9426,13.1934,12.8125,13.0819,16781049.0],["2011-07-15",13.0819,13.8438,12.7289,13.0355,27242558.0],["2011-07-18",13.0355,13.035466194152832,12.543,12.5616,15048756.0],["2011-07-19",12.5616,12.5709,12.3108,12.3293,7713724.0],["2011-07-20",12.3293,12.5895,12.3015,12.478,5658431.0],["2011-07-21",12.478,12.543,12.32,12.3479,5207146.0],["2011-07-22",12.3479,12.7753,12.347920417785645,12.6452,9854854.0],["2011-07-25",12.6452,12.8032,11.8834,12.0599,9736932.0],["2011-07-26",12.0599,12.0971,11.8183,11.9763,4340501.0],["2011-07-27",11.9763,12.2271,11.8183,12.1621,4924534.0],["2011-07-28",12.1621,12.162099838256836,11.5489,11.6604,7316589.0],["2011-07-29",11.6604,11.7719,11.298,11.3166,4748533.0],["2011-08-01",11.3166,11.5117,11.1865,11.3909,2815821.0],["2011-08-02",11.3909,11.521,11.2144,11.4281,3701748.0],["2011-08-03",11.4281,11.586,11.2609,11.5675,4583598.0],["2011-08-04",11.5675,11.8648,11.5303,11.6697,5794890.0],["2011-08-05",11.6697,11.669668197631836,11.1122,11.2794,4701958.0],["2011-08-08",11.2794,11.279439926147461,10.2017,10.2388,6566540.0],["2011-08-09",10.2388,10.4339,9.3376,10.1273,7852060.0],["2011-08-10",10.1273,10.6012,10.127338409423828,10.2295,5796328.0],["2011-08-11",10.2295,10.3039,9.8486,10.2946,4587102.0],["2011-08-12",10.2946,10.4897,10.27599811553955,10.276,4189320.0],["2011-08-15",10.276,10.4804,10.27599811553955,10.4711,3349047.0],["2011-08-16",10.4711,11.521008491516113,10.4711,11.521,24707398.0],["2011-08-17",11.521,11.521008491516113,11.2051,11.3445,12895037.0],["2011-08-18",11.3445,11.3445,10.9171,10.9357,7530842.0],["2011-08-19",10.9357,10.9356689453125,10.4154,10.6662,5843146.0],["2011-08-22",10.6662,10.9357,10.5547,10.5826,4658191.0],["2011-08-23",10.5826,10.8335,10.4432,10.8056,6102223.0],["2011-08-24",10.8056,10.9635,10.6012,10.6198,5101058.0],["2011-08-25",10.6198,10.9543,10.6105,10.945,5558802.0],["2011-08-26",10.945,11.1308,10.787,10.9078,5588054.0],["2011-08-29",10.9078,10.907794952392578,10.499,10.5361,4824597.0],["2011-08-30",10.5361,10.7034,10.4061,10.4154,3004545.0],["2011-08-31",10.4154,10.6662,10.3317,10.499,3422502.0],["2011-09-01",10.499,10.564,10.2946,10.3503,2772641.0],["2011-09-02",10.3503,10.3596,10.0623,10.118,2746194.0],["2011-09-05",10.118,10.118048667907715,9.477,9.5048,3654687.0],["2011-09-06",9.5048,9.5699,9.3562,9.5327,1917206.0],["2011-09-07",9.5327,9.7929,9.532706260681152,9.7836,2411954.0],["2011-09-08",9.7836,9.8765,9.5234,9.5699,2343678.0],["2011-09-09",9.5699,9.7278,9.4398,9.477,1344244.0],["2011-09-13",9.477,9.8022,9.1332,9.6535,5876535.0],["2011-09-14",9.6535,9.653491973876953,9.2447,9.5327,3431833.0],["2011-09-15",9.5327,9.6907,9.4305,9.4305,2440356.0],["2011-09-16",9.4305,9.5699,9.4119,9.4305,1786722.0],["2011-09-19",9.4305,9.477,9.2354,9.3004,1866454.0],["2011-09-20",9.3004,9.5699,9.2447,9.4212,2909347.0],["2011-09-21",9.4212,9.83,9.3562,9.6999,4651566.0],["2011-09-22",9.6999,9.699947357177734,9.3376,9.3562,3277343.0],["2011-09-23",9.3562,9.4491,9.0681,9.3748,2556158.0],["2011-09-26",9.3748,9.4398,9.2261,9.2726,1770702.0],["2011-09-27",9.2726,9.4398,9.2633,9.4119,2098340.0],["2011-09-28",9.4119,9.5141,9.2168,9.254,2374078.0],["2011-09-29",9.254,9.253973007202148,8.5293,8.6036,2297245.0],["2011-09-30",8.6036,8.7244,8.3806,8.5014,1555003.0],["2011-10-10",8.5014,8.6222,8.4549,8.4921,1123005.0],["2011-10-11",8.4921,8.9195,8.49209976196289,8.6129,2063544.0],["2011-10-12",8.6129,8.9659,8.5014,8.9288,3204926.0],["2011-10-13",8.9288,9.2168,8.8545,9.096,3554525.0],["2011-10-14",9.096,9.1611,8.9567,9.0774,1738864.0],["2011-10-17",9.0774,9.2633,9.0124,9.1146,2363027.0],["2011-10-18",9.1146,9.114606857299805,8.6129,8.6222,2134631.0],["2011-10-19",8.6222,8.7615,8.5571,8.5757,1025284.0],["2011-10-20",8.5757,8.5943,8.3063,8.3434,1784833.0],["2011-10-21",8.3434,8.4549,8.2877,8.3527,909618.0],["2011-10-24",8.3527,8.6779,8.352731704711914,8.6129,2660044.0],["2011-10-25",8.6129,8.8452,8.5386,8.7801,3121585.0],["2011-10-26",8.7801,9.4398,8.6593,8.9659,6873919.0],["2011-10-27",8.9659,9.0867,8.8359,8.873,3181372.0],["2011-10-28",8.873,9.1332,8.873035430908203,9.031,3656111.0],["2011-10-31",9.031,9.096,8.9288,9.0217,2347134.0],["2011-11-01",9.0217,9.0496,8.8266,8.9659,2696407.0],["2011-11-02",8.9659,8.9938,8.6593,8.9845,3595331.0],["2011-11-03",8.9845,9.5885,8.984529495239258,9.4026,10044219.0],["2011-11-04",9.4026,9.5513,9.2447,9.4677,6218578.0],["2011-11-07",9.4677,9.467668533325195,9.2447,9.2633,2889198.0],["2011-11-08",9.2633,9.3469,9.096,9.1053,2393593.0],["2011-11-09",9.1053,9.1982,8.9938,9.1889,3408486.0],["2011-11-10",9.1889,9.188934326171875,9.0124,9.0496,2653310.0],["2011-11-11",9.0496,9.384,8.9938,9.254,3577897.0],["2011-11-14",9.254,9.4584,9.2447,9.4584,5552048.0],["2011-11-15",9.4584,9.458377838134766,9.2168,9.2911,7645236.0],["2011-11-16",9.2911,10.0251,9.0403,9.6907,17950707.0],["2011-11-17",9.6907,9.7557,9.2911,9.3562,11916370.0],["2011-11-18",9.3562,9.356173515319824,8.7615,8.808,5930085.0],["2011-11-21",8.808,9.1425,8.5664,8.7244,3621949.0],["2011-11-22",8.7244,8.72437858581543,8.5478,8.65,2446586.0],["2011-11-23",8.65,8.6872,8.5293,8.5571,2328635.0],["2011-11-24",8.5571,8.5943,8.4085,8.5107,1593107.0],["2011-11-25",8.5107,8.8266,8.51068115234375,8.65,4702890.0],["2011-11-28",8.65,8.8916,8.650049209594727,8.7151,3801012.0],["2011-11-29",8.7151,8.8452,8.6129,8.7615,2722543.0],["2011-11-30",8.7615,8.8452,8.3992,8.4642,4257745.0],["2011-12-01",8.4642,8.7801,8.464225769042969,8.5478,3585744.0],["2011-12-02",8.5478,8.547846794128418,7.9904,8.1762,3502962.0],["2011-12-05",8.1762,8.2319,7.8046,7.851,2419708.0],["2011-12-06",7.851,7.8975,7.7209,7.7209,1640418.0],["2011-12-07",7.7209,7.8046,7.665188312530518,7.6652,1344230.0],["2011-12-08",7.6652,7.7395,7.4515,7.6838,1709854.0],["2011-12-09",7.6838,7.6838,7.4794,7.5351,985630.0],["2011-12-12",7.5351,7.7024,7.4979,7.5165,1027857.0],["2011-12-13",7.5165,7.5537,6.8011,6.8847,2795229.0],["2011-12-14",6.8847,6.9126,6.5317,6.5595,2013015.0],["2011-12-15",6.5595,6.559543132781982,6.1507,6.16,2404699.0],["2011-12-16",6.16,6.3458,6.1229,6.3366,2142206.0],["2011-12-19",6.3366,6.336555004119873,6.1229,6.2808,1832912.0],["2011-12-20",6.2808,6.671,6.2715,6.4202,4053718.0],["2011-12-21",6.4202,6.5317,6.0671,6.1136,2031547.0],["2011-12-22",6.1136,6.1136,5.7605,6.0207,2059441.0],["2011-12-23",6.0207,6.6246,5.9556,6.6246,4683510.0],["2011-12-26",6.6246,7.2843,6.6245808601379395,7.2843,9532799.0],["2011-12-27",7.2843,7.5072,6.9684,7.1356,14618907.0],["2011-12-28",7.1356,7.7767,6.9962,7.7395,22040687.0],["2011-12-29",7.7395,7.739516735076904,7.3865,7.5165,11791024.0],["2011-12-30",7.5165,7.8046,7.3493,7.5537,10713360.0],["2012-01-04",7.5537,7.5723,7.3214,7.3493,7262411.0],["2012-01-05",7.3493,7.4608,7.0798,7.1449,8687726.0],["2012-01-06",7.1449,7.525821685791016,6.9776,7.5258,9522220.0],["2012-01-09",7.5258,7.525821685791016,7.5258,7.5258,0.0],["2012-01-10",7.5258,8.278403282165527,7.525821685791016,8.2784,21401873.0],["2012-01-11",8.2784,8.278403282165527,7.9904,8.074,13944639.0],["2012-01-12",8.074,8.4921,7.9346,8.2505,14020671.0],["2012-01-13",8.2505,8.3063,7.6187,7.6187,10363903.0],["2012-01-16",7.6187,7.8046,7.3586,7.5072,5647503.0],["2012-01-17",7.5072,8.139,7.4329,7.9904,8428860.0],["2012-01-18",7.9904,8.7708,7.8789,8.2319,15610104.0],["2012-01-19",8.2319,8.3156,7.9346,8.139,7661703.0],["2012-01-20",8.139,8.3992,8.0368,8.2041,6950100.0],["2012-01-30",8.2041,8.204073905944824,7.9439,7.9532,4777300.0],["2012-01-31",7.9532,8.0833,7.8138,8.0833,3534398.0],["2012-02-01",8.0833,8.1205,7.6002,7.6373,4944753.0],["2012-02-02",7.6373,7.851,7.5537,7.8417,5371913.0],["2012-02-03",7.8417,8.009,7.6652,7.851,5856935.0],["2012-02-06",7.851,8.3063,7.8138,8.1762,9742201.0],["2012-02-07",8.1762,8.176200866699219,7.7674,7.8882,5309564.0],["2012-02-08",7.8882,8.1855,7.8231,8.1762,6713407.0],["2012-02-09",8.1762,8.5293,8.1019,8.1297,10321809.0],["2012-02-10",8.1297,8.9102,7.9811,8.4085,14075248.0],["2012-02-13",8.4085,8.4271,8.0833,8.3806,8883429.0],["2012-02-14",8.3806,8.6408,8.1855,8.5757,8098795.0],["2012-02-15",8.5757,8.6593,8.4085,8.6129,9332020.0],["2012-02-16",8.6129,8.7058,8.3341,8.4364,6761241.0],["2012-02-17",8.4364,8.5293,8.2784,8.4085,4042556.0],["2012-02-20",8.4085,8.65,8.408479690551758,8.4642,7444097.0],["2012-02-21",8.4642,8.9659,8.464225769042969,8.7151,12239618.0],["2012-02-22",8.7151,8.808,8.5943,8.7987,9578642.0],["2012-02-23",8.7987,8.873,8.6408,8.7244,6440286.0],["2012-02-24",8.7244,9.4677,8.6408,9.031,17046526.0],["2012-02-27",9.031,9.2447,8.938074111938477,8.9381,12919204.0],["2012-02-28",8.9381,9.0496,8.7522,8.9474,7229706.0],["2012-02-29",8.9474,8.94736385345459,8.6036,8.6222,5763101.0],["2012-03-01",8.6222,8.743,8.5386,8.6408,3349733.0],["2012-03-02",8.6408,8.9381,8.64075756072998,8.9009,4741536.0],["2012-03-05",8.9009,9.1518,8.808,8.8266,4984659.0],["2012-03-06",8.8266,8.826581001281738,8.6222,8.6408,4245318.0],["2012-03-07",8.6408,8.7523,8.4735,8.5757,3325787.0],["2012-03-08",8.5757,8.7151,8.5757,8.6036,3319793.0],["2012-03-09",8.6036,8.7244,8.5571,8.6686,4176996.0],["2012-03-12",8.6686,8.7058,8.5571,8.6408,4331838.0],["2012-03-13",8.6408,8.965946197509766,8.5943,8.9659,7926969.0],["2012-03-14",8.9659,8.9845,8.1669,8.2041,8977247.0],["2012-03-15",8.2041,8.3063,7.6187,7.7395,6313829.0],["2012-03-16",7.7395,7.8789,7.6187,7.8696,4037286.0],["2012-03-19",7.8696,8.0926,7.7674,8.0926,4382903.0],["2012-03-20",8.0926,8.1576,7.8975,7.9904,3099938.0],["2012-03-21",7.9904,8.0554,7.7581,7.9997,2690549.0],["2012-03-22",7.9997,8.1483,7.916,8.009,2938752.0],["2012-03-23",8.009,8.008960723876953,7.7116,7.7209,2227379.0],["2012-03-26",7.7209,7.786,7.6187,7.6559,1325589.0],["2012-03-27",7.6559,7.8231,7.65589714050293,7.7674,1310519.0],["2012-03-28",7.7674,7.786,7.3865,7.4143,2065368.0],["2012-03-29",7.4143,7.5351,7.154175281524658,7.1542,2163407.0],["2012-03-30",7.1542,7.3121,7.1356,7.2285,1399826.0],["2012-04-05",7.2285,7.5909,7.2285,7.5537,2959010.0],["2012-04-06",7.5537,7.6373,7.4515,7.5909,2155713.0],["2012-04-09",7.5909,8.3527,7.5165,7.9997,11577291.0],["2012-04-10",7.9997,7.999670028686523,7.4143,7.9346,7869240.0],["2012-04-11",7.9346,8.1576,7.628,7.9904,6209676.0],["2012-04-12",7.9904,7.9904,7.990378379821777,7.9904,0.0],["2012-04-13",7.9904,7.9904,7.990378379821777,7.9904,0.0],["2012-04-16",7.9904,7.990378379821777,7.3028,7.8417,7053349.0],["2012-04-17",7.8417,7.841718673706055,7.5537,7.6187,3568685.0],["2012-04-18",7.6187,7.9625,7.4329,7.8324,6281079.0],["2012-04-19",7.8324,7.9532,7.6466,7.9068,5393156.0],["2012-04-20",7.9068,7.9346,7.7395,7.8603,3739350.0],["2012-04-23",7.8603,8.2505,7.7581,8.1205,9440014.0],["2012-04-24",8.1205,8.1576,7.4794,7.9997,6917102.0],["2012-04-25",7.9997,8.1297,7.7116,7.9997,6368746.0],["2012-04-26",7.9997,8.2505,7.9253,8.1019,6932440.0],["2012-04-27",8.1019,8.6222,8.009,8.1855,8561313.0],["2012-05-02",8.1855,8.297,7.9904,8.2598,6421708.0],["2012-05-03",8.2598,8.259820938110352,8.0368,8.139,3820688.0],["2012-05-04",8.139,8.1948,8.0833,8.1297,3278184.0],["2012-05-07",8.1297,8.129743576049805,7.851,7.9625,3684379.0],["2012-05-08",7.9625,7.9997,7.8603,7.9068,2773258.0],["2012-05-09",7.9068,7.906757831573486,7.572276592254639,7.5723,3740739.0],["2012-05-10",7.5723,7.6466,7.5072,7.628,1511026.0],["2012-05-11",7.628,7.6931,7.6002,7.6187,1320664.0],["2012-05-14",7.6187,7.8696,7.6187334060668945,7.6931,2437784.0],["2012-05-15",7.6931,7.7488,7.5444,7.7302,1636177.0],["2012-05-16",7.7302,7.7581,7.5072,7.5072,1862070.0],["2012-05-17",7.5072,7.6002,7.4887,7.5909,1263573.0],["2012-05-18",7.5909,7.5909,7.2471,7.3307,2788457.0],["2012-05-21",7.3307,7.4701,7.2935,7.3493,1829446.0],["2012-05-22",7.3493,7.7953,7.34,7.6373,5041201.0],["2012-05-23",7.6373,7.9068,7.5351,7.8324,5501208.0],["2012-05-24",7.8324,8.2227,7.8231,8.009,9982823.0],["2012-05-25",8.009,8.009,8.008960723876953,8.009,0.0],["2012-05-28",8.009,8.6408,7.9997,8.5757,16354030.0],["2012-05-29",8.5757,8.808,8.4178,8.4456,15257240.0],["2012-05-30",8.4456,8.5293,8.2227,8.4271,6416239.0],["2012-05-31",8.4271,8.4921,8.1948,8.2319,4829262.0],["2012-06-01",8.2319,8.3249,8.0833,8.1205,3394984.0],["2012-06-04",8.1205,8.1205,7.8324,7.9997,5311432.0],["2012-06-05",7.9997,8.0926,7.916,7.9811,2569418.0],["2012-06-06",7.9811,8.139,7.9346,8.0461,3495365.0],["2012-06-07",8.0461,8.1297,7.9439,7.9625,2520583.0],["2012-06-08",7.9625,8.0926,7.5723,7.5909,3116040.0],["2012-06-11",7.5909,7.7209,7.4608,7.6745,1698243.0],["2012-06-12",7.6745,7.7209,7.5723,7.6002,1326028.0],["2012-06-13",7.6002,7.7488,7.600150108337402,7.7024,1528252.0],["2012-06-14",7.7024,7.7116,7.563,7.6373,1767288.0],["2012-06-15",7.6373,7.637315273284912,7.6373,7.6373,0.0],["2012-06-18",7.6373,7.8138,7.637315273284912,7.7674,1343061.0],["2012-06-19",7.7674,7.7953,7.5816,7.6094,1332683.0],["2012-06-20",7.6094,7.6931,7.5072,7.5072,1068033.0],["2012-06-21",7.5072,7.7488,7.34,7.4794,1253044.0],["2012-06-25",7.4794,7.4794,6.7454,6.8662,4057734.0],["2012-06-26",6.8662,7.0148,6.7732,6.9962,1507083.0],["2012-06-27",6.9962,7.0241,6.894,6.9033,843336.0],["2012-06-28",6.9033,7.0148,6.6432,6.8569,1502335.0],["2012-06-29",6.8569,7.0334,6.671,7.0148,1403230.0],["2012-07-02",7.0148,7.0613,6.9498,6.9684,1354300.0],["2012-07-03",6.9684,6.9684,6.7454,6.8104,2302734.0],["2012-07-04",6.8104,6.8569,6.7268,6.7825,1305532.0],["2012-07-05",6.7825,6.8104,6.318,6.4295,2327328.0],["2012-07-06",6.4295,6.606,6.3923,6.5781,1940049.0],["2012-07-09",6.5781,6.578125476837158,6.1043,6.1136,3246001.0],["2012-07-10",6.1136,6.1322,5.8534,5.9556,2305724.0],["2012-07-11",5.9556,6.3366,5.9463,6.2158,3276895.0],["2012-07-12",6.2158,6.2808,6.0764,6.2158,2406326.0],["2012-07-13",6.2158,6.3273,6.1136,6.1972,2766968.0],["2012-07-16",6.1972,6.197188854217529,5.8627,5.8906,2306362.0],["2012-07-17",5.8906,6.0392,5.8348,6.0207,2327658.0],["2012-07-18",6.0207,6.0207,5.7698,6.0207,2262206.0],["2012-07-19",6.0207,6.6246,6.020657062530518,6.6246,11590601.0],["2012-07-20",6.6246,6.6245808601379395,6.317973613739014,6.318,8805294.0],["2012-07-23",6.318,6.317973613739014,6.0299,6.095,6762523.0],["2012-07-24",6.095,6.2529,6.0392,6.1879,5208600.0],["2012-07-25",6.1879,6.2715,6.0021,6.2622,5854117.0],["2012-07-26",6.2622,6.5967,6.2344,6.4759,8878155.0],["2012-07-27",6.4759,6.9126,6.4202,6.894,9861540.0],["2012-07-30",6.894,7.1077,6.7082,6.9684,7305080.0],["2012-07-31",6.9684,7.4329,6.8383,7.3772,13114028.0],["2012-08-01",7.3772,7.6187,7.2285,7.3772,17652446.0],["2012-08-02",7.3772,7.4515,7.1913,7.3307,11871179.0],["2012-08-03",7.3307,7.5723,7.1542,7.4794,16696251.0],["2012-08-06",7.4794,7.7024,7.34,7.5258,14409349.0],["2012-08-07",7.5258,7.6931,7.3121,7.5165,11492390.0],["2012-08-08",7.5165,7.9532,7.4143,7.786,23848285.0],["2012-08-09",7.786,7.785973072052002,7.4608,7.628,19049336.0],["2012-08-10",7.628,7.628023624420166,7.135593891143799,7.1356,13865943.0],["2012-08-13",7.1356,7.135593891143799,6.8476,6.894,7096896.0],["2012-08-14",6.894,6.9033,6.6896,6.894,6440044.0],["2012-08-15",6.894,6.9405,6.7639,6.7918,4227710.0],["2012-08-16",6.7918,6.9126,6.7547,6.7639,3552680.0],["2012-08-17",6.7639,6.7732,6.383,6.4666,5532502.0],["2012-08-20",6.4666,6.4759,6.2715,6.4573,2497649.0],["2012-08-21",6.4573,6.5781,6.4109,6.541,3806046.0],["2012-08-22",6.541,6.5781,6.3366,6.383,2792540.0],["2012-08-23",6.383,6.4945,6.3551,6.4388,2283695.0],["2012-08-24",6.4388,6.4388,6.1229,6.1786,3456218.0],["2012-08-27",6.1786,6.1786065101623535,5.9556,5.9928,2738492.0],["2012-08-28",5.9928,6.1229,5.9649,6.0671,2238715.0],["2012-08-29",6.0671,6.067112922668457,5.9277,5.9742,2152883.0],["2012-08-30",5.9742,6.0299,5.8163,5.9463,2380693.0],["2012-08-31",5.9463,6.2436,5.9463276863098145,6.1693,3738547.0],["2012-09-03",6.1693,6.318,6.169314861297607,6.2436,3290661.0],["2012-09-04",6.2436,6.2808,6.095,6.1229,2497318.0],["2012-09-05",6.1229,6.1507,6.0021,6.1414,1787991.0],["2012-09-06",6.1414,6.383,6.141441345214844,6.3366,3733147.0],["2012-09-07",6.3366,6.9684,6.336555004119873,6.9684,16181139.0],["2012-09-10",6.9684,7.4887,6.968352794647217,7.0798,18626612.0],["2012-09-11",7.0798,7.079846382141113,6.7082,6.7454,9077271.0],["2012-09-12",6.7454,7.0334,6.745365619659424,6.9869,7721294.0],["2012-09-13",6.9869,6.986935138702393,6.7361,6.7547,4530659.0],["2012-09-14",6.7547,6.9684,6.6617,6.8197,5256601.0],["2012-09-17",6.8197,6.8754,6.5038,6.5131,3773769.0],["2012-09-18",6.5131,6.5967,6.4109,6.448,2497869.0],["2012-09-19",6.448,6.5781,6.4480485916137695,6.5224,1774867.0],["2012-09-20",6.5224,6.5781,6.187896728515625,6.1879,3558950.0],["2012-09-21",6.1879,6.2901,6.0857,6.1322,2272364.0],["2012-09-24",6.1322,6.7454,5.9463,6.7454,6725610.0],["2012-09-25",6.7454,7.4236,6.745365619659424,7.117,28424486.0],["2012-09-26",7.117,7.5072,6.7361,7.2471,26155407.0],["2012-09-27",7.2471,7.5723,6.9962,7.2471,21638693.0],["2012-09-28",7.2471,7.4329,7.0334,7.1542,15766561.0],["2012-10-08",7.1542,7.2099,6.9869,7.0891,8627203.0],["2012-10-09",7.0891,7.4143,7.0055,7.2843,13551116.0],["2012-10-10",7.2843,7.284251689910889,7.0427,7.2099,10338548.0],["2012-10-11",7.2099,7.3957,7.0241,7.1263,11016873.0],["2012-10-12",7.1263,7.1728,6.7639,6.829,8916314.0],["2012-10-15",6.829,6.828985691070557,6.606,6.7268,5294997.0],["2012-10-16",6.7268,6.8011,6.6525,6.6989,4691057.0],["2012-10-17",6.6989,6.7454,6.5038,6.6246,5181386.0],["2012-10-18",6.6246,6.8569,6.5781,6.8011,7421977.0],["2012-10-19",6.8011,6.9126,6.7547,6.8011,5956332.0],["2012-10-22",6.8011,6.801112174987793,6.5967,6.6989,3932057.0],["2012-10-23",6.6989,6.7732,6.606,6.6153,3708682.0],["2012-10-24",6.6153,6.9869,6.5038,6.7825,6793909.0],["2012-10-25",6.7825,6.8197,6.5967,6.5967,4464408.0],["2012-10-26",6.5967,6.6153,6.3458,6.383,3605712.0],["2012-10-29",6.383,6.4759,6.2251,6.4573,2244088.0],["2012-10-30",6.4573,6.5503,6.4109,6.4573,1842929.0],["2012-10-31",6.4573,6.5038,6.3923,6.4945,1712698.0],["2012-11-01",6.4945,7.0613,6.494504451751709,6.7639,7870058.0],["2012-11-02",6.7639,6.7825,6.671,6.7361,5162678.0],["2012-11-05",6.7361,6.829,6.6432,6.8104,4572264.0],["2012-11-06",6.8104,6.829,6.5503,6.6339,4016983.0],["2012-11-07",6.6339,6.671,6.5503,6.5874,2520293.0],["2012-11-08",6.5874,6.587416648864746,6.3273,6.3458,2886159.0],["2012-11-09",6.3458,6.448,6.2808,6.3551,2031147.0],["2012-11-12",6.3551,6.448,6.2901,6.4016,1928526.0],["2012-11-13",6.4016,6.4015936851501465,6.16,6.1786,2274095.0],["2012-11-14",6.1786,6.2251,6.0392,6.2065,2037078.0],["2012-11-15",6.2065,6.4573,6.1043,6.1972,3150696.0],["2012-11-16",6.1972,6.2436,6.0671,6.2158,1757712.0],["2012-11-19",6.2158,6.3273,6.1786,6.2994,1812238.0],["2012-11-20",6.2994,6.3644,6.2251,6.2344,1737941.0],["2012-11-21",6.2344,6.318,6.1043,6.2901,2271876.0],["2012-11-22",6.2901,6.290099620819092,6.1043,6.1507,1673951.0],["2012-11-23",6.1507,6.1972,6.1136,6.1507,1343142.0],["2012-11-26",6.1507,6.1786,6.0671,6.0857,1096274.0],["2012-11-27",6.0857,6.1322,5.807,5.8534,2517629.0],["2012-11-28",5.8534,5.853416919708252,5.5282,5.5654,2498967.0],["2012-11-29",5.5654,5.6304,5.4446,5.4725,2032452.0],["2012-11-30",5.4725,5.9649,5.472479820251465,5.7605,6035130.0],["2012-12-03",5.7605,5.760504245758057,5.5747,5.584,3337701.0],["2012-12-04",5.584,5.7048,5.4632,5.6862,2552642.0],["2012-12-05",5.6862,6.252935409545898,5.6304,6.2529,12843861.0],["2012-12-06",6.2529,6.2994,6.0857,6.2065,9252438.0],["2012-12-07",6.2065,6.5595,6.0857,6.318,14330851.0],["2012-12-10",6.318,6.4016,6.1879,6.3273,9260209.0],["2012-12-11",6.3273,6.448,6.1507,6.2715,8220317.0],["2012-12-12",6.2715,6.3644,6.16,6.2715,5284674.0],["2012-12-13",6.2715,6.4109,6.16,6.2622,6106456.0],["2012-12-14",6.2622,6.6339,6.2251,6.541,12438616.0],["2012-12-17",6.541,6.894,6.5224,6.5688,12275966.0],["2012-12-18",6.5688,7.2006,6.4202,6.8476,18208620.0],["2012-12-19",6.8476,6.8662,6.6339,6.7639,10205431.0],["2012-12-20",6.7639,6.9312,6.5967,6.7732,8122251.0],["2012-12-21",6.7732,6.8197,6.5967,6.6339,6689980.0],["2012-12-24",6.6339,6.7825,6.5874,6.6803,3416050.0],["2012-12-25",6.6803,7.1077,6.5503,6.894,13470728.0],["2012-12-26",6.894,6.9126,6.7639,6.829,7428287.0],["2012-12-27",6.829,6.8754,6.6432,6.6525,7369883.0],["2012-12-28",6.6525,6.7454,6.5967,6.6803,4498591.0],["2012-12-31",6.6803,6.8104,6.6432,6.7361,5258492.0],["2013-01-04",6.7361,6.8011,6.6246,6.6525,4483377.0],["2013-01-07",6.6525,6.7825,6.5967,6.7547,6335181.0],["2013-01-08",6.7547,7.0055,6.6617,6.829,10540434.0],["2013-01-09",6.829,6.8754,6.6617,6.7454,8163574.0],["2013-01-10",6.7454,6.8104,6.6803,6.7454,4645186.0],["2013-01-11",6.7454,6.7547,6.4945,6.5038,5905207.0],["2013-01-14",6.5038,6.6525,6.4202,6.6525,6117602.0],["2013-01-15",6.6525,6.7732,6.6153,6.7454,7620669.0],["2013-01-16",6.7454,6.7454,6.5688,6.6153,5656183.0],["2013-01-17",6.6153,6.6803,6.5503,6.671,4385079.0],["2013-01-18",6.671,6.791821002960205,6.6153,6.7918,7688551.0],["2013-01-21",6.7918,6.9033,6.7268,6.8197,8356473.0],["2013-01-22",6.8197,6.9498,6.7268,6.7547,10316233.0],["2013-01-23",6.7547,6.75465726852417,6.4202,6.5967,8658997.0],["2013-01-24",6.5967,6.6803,6.3458,6.3923,6180721.0],["2013-01-25",6.3923,6.5874,6.3458,6.4109,4337700.0],["2013-01-28",6.4109,6.6525,6.3458,6.6153,5561779.0],["2013-01-29",6.6153,6.671,6.5595,6.5781,4343248.0],["2013-01-30",6.5781,6.7082,6.578125476837158,6.6339,4440923.0],["2013-01-31",6.6339,6.7639,6.5595,6.6803,6629686.0],["2013-02-01",6.6803,6.8662,6.5781,6.7639,7671429.0],["2013-02-04",6.7639,7.0427,6.7639,6.7639,9998272.0],["2013-02-05",6.7639,6.8104,6.6432,6.7547,5410384.0],["2013-02-06",6.7547,6.8104,6.6896,6.7547,3368829.0],["2013-02-07",6.7547,6.8104,6.671,6.7825,3083676.0],["2013-02-08",6.7825,6.9219,6.7454,6.8383,4972946.0],["2013-02-18",6.8383,6.9962,6.838277339935303,6.8569,4923974.0],["2013-02-19",6.8569,6.8754,6.5967,6.6339,5416827.0],["2013-02-20",6.6339,6.6896,6.5781,6.6803,2317150.0],["2013-02-21",6.6803,6.680327415466309,6.4852,6.541,4140637.0],["2013-02-22",6.541,6.5781,6.4852,6.5317,1893328.0],["2013-02-25",6.5317,6.5781,6.5131,6.5224,1958089.0],["2013-02-26",6.5224,6.5224,6.4295,6.4573,2926843.0],["2013-02-27",6.4573,6.5038,6.2994,6.3644,4826213.0],["2013-02-28",6.3644,6.4666314125061035,6.318,6.4666,5066945.0],["2013-03-01",6.4666,6.5131,6.3458,6.448,4137395.0],["2013-03-04",6.448,6.4480485916137695,5.807,5.8999,6744463.0],["2013-03-05",5.8999,5.9928,5.8627,5.9742,2895434.0],["2013-03-06",5.9742,6.0578,5.937,6.0392,2570126.0],["2013-03-07",6.0392,6.095,5.9649,6.0114,2403710.0],["2013-03-08",6.0114,6.095,5.9742,5.9835,1877239.0],["2013-03-11",5.9835,6.0207,5.9092,5.937,1926892.0],["2013-03-12",5.937,6.0485,5.8348,5.8813,2517961.0],["2013-03-13",5.8813,5.9556,5.8534,5.9277,1719540.0],["2013-03-14",5.9277,6.2529,5.9277,6.1414,5047939.0],["2013-03-15",6.1414,6.2622,6.0299,6.0671,3827248.0],["2013-03-18",6.0671,6.1229,5.9277,5.937,2314790.0],["2013-03-19",5.937,6.1229,5.8906,6.1229,3081060.0],["2013-03-20",6.1229,6.5781,6.0764,6.3644,8171434.0],["2013-03-21",6.3644,6.4202,6.2065,6.2622,5718794.0],["2013-03-22",6.2622,6.7268,6.2344,6.5038,11660620.0],["2013-03-25",6.5038,6.5131,6.3458,6.448,5866804.0],["2013-03-26",6.448,6.5038,6.2251,6.3644,5263792.0],["2013-03-27",6.3644,6.4202,6.2529,6.2715,3334185.0],["2013-03-28",6.2715,6.271517276763916,5.9556,5.9556,3417629.0],["2013-03-29",5.9556,6.0578,5.9556,5.9928,1740801.0],["2013-04-01",5.9928,6.0764,5.9835,6.0114,1668961.0],["2013-04-02",6.0114,6.1693,6.01136589050293,6.0857,3022749.0],["2013-04-03",6.0857,6.1322,5.9556,6.0857,2449538.0],["2013-04-08",6.0857,6.2529,5.8534,6.2436,2773703.0],["2013-04-09",6.2436,6.318,6.1879,6.2158,3147871.0],["2013-04-10",6.2158,6.2251,5.8906,6.0392,5323353.0],["2013-04-11",6.0392,6.4202,5.9649,6.3366,6708594.0],["2013-04-12",6.3366,6.336555004119873,6.0578,6.1507,4214937.0],["2013-04-15",6.1507,6.2808,6.0764,6.1879,3162246.0],["2013-04-16",6.1879,6.3737,6.0857,6.2715,5166514.0],["2013-04-17",6.2715,6.4388,6.2436,6.3923,5116894.0],["2013-04-18",6.3923,6.392302513122559,6.2715,6.318,3820295.0],["2013-04-19",6.318,6.4202,6.2715,6.3644,5594894.0],["2013-04-22",6.3644,7.00551700592041,6.364428997039795,7.0055,7106191.0],["2013-04-23",7.0055,7.7024,7.00551700592041,7.6466,56447236.0],["2013-04-24",7.6466,7.646605491638184,7.0706,7.3121,30854678.0],["2013-04-25",7.3121,7.312124729156494,6.7175,6.7732,23109966.0],["2013-04-26",6.7732,6.9962,6.7268,6.7825,14281730.0],["2013-05-02",6.7825,6.782530784606934,6.4202,6.6896,9944497.0],["2013-05-03",6.6896,6.829,6.6432,6.671,9080234.0],["2013-05-06",6.671,6.708200454711914,6.541,6.7082,9649920.0],["2013-05-07",6.7082,6.9219,6.6153,6.8662,13041774.0],["2013-05-08",6.8662,6.8847,6.6432,6.6896,9076068.0],["2013-05-09",6.6896,6.689618110656738,6.4388,6.5317,10106230.0],["2013-05-10",6.5317,6.6246,6.4573,6.5781,6390703.0],["2013-05-13",6.5781,6.578125476837158,6.4573,6.5038,4452930.0],["2013-05-14",6.5038,6.6246,6.4202,6.6246,7622761.0],["2013-05-15",6.6246,6.6432,6.5131,6.5874,6037271.0],["2013-05-16",6.5874,6.6896,6.4666,6.6432,8438801.0],["2013-05-17",6.6432,6.7082,6.5781,6.6525,7550305.0],["2013-05-20",6.6525,6.6989,6.606,6.6803,7210326.0],["2013-05-21",6.6803,6.7361,6.6432,6.7082,6864350.0],["2013-05-22",6.7082,7.2006,6.6989,6.9033,19245511.0],["2013-05-23",6.9033,6.903314590454102,6.6803,6.6803,8991839.0],["2013-05-24",6.6803,6.7547,6.6153,6.7547,6316856.0],["2013-05-27",6.7547,6.7732,6.6617,6.7361,5327306.0],["2013-05-28",6.7361,6.8197,6.671,6.6896,7172416.0],["2013-05-29",6.6896,6.8197,6.6896,6.8197,8682145.0],["2013-05-30",6.8197,6.819694995880127,6.6989,6.7175,4546297.0],["2013-05-31",6.7175,6.7639,6.541,6.5503,5787968.0],["2013-06-03",6.5503,6.6989,6.550252437591553,6.6339,4029365.0],["2013-06-04",6.6339,6.6432,6.4759,6.4852,4069210.0],["2013-06-05",6.4852,6.5503,6.448,6.4852,2468835.0],["2013-06-06",6.4852,6.541,6.2808,6.318,3271672.0],["2013-06-07",6.318,6.5038,6.2251,6.4295,4292117.0],["2013-06-13",6.4295,6.42946720123291,6.0857,6.1693,3326060.0],["2013-06-14",6.1693,6.318,6.16,6.2251,2187474.0],["2013-06-17",6.2251,6.2715,6.1321,6.1414,2094740.0],["2013-06-18",6.1414,6.2251,6.1229,6.1507,1983946.0],["2013-06-19",6.1507,6.150732040405273,5.9649,6.1229,2699369.0],["2013-06-20",6.1229,6.7361,6.122859477996826,6.7361,21104100.0],["2013-06-21",6.7361,7.3028,6.7082,7.0613,26430773.0],["2013-06-24",7.0613,7.0612640380859375,6.3551,6.3551,1768200.0],["2013-06-25",6.3551,6.355138301849365,5.7233,5.8348,20830025.0],["2013-06-26",5.8348,5.834834098815918,5.4446,5.649,17754283.0],["2013-06-27",5.649,5.9463,5.584,5.649,19078443.0],["2013-06-28",5.649,5.6676,5.0823,5.2867,16232064.0],["2013-07-01",5.2867,5.286656856536865,5.0637,5.203,8168712.0],["2013-07-02",5.203,5.203036785125732,5.0915,5.1845,8018704.0],["2013-07-03",5.1845,5.184454441070557,4.9243,5.0265,7875258.0],["2013-07-04",5.0265,5.1287,4.8964,5.0451,6579309.0],["2013-07-05",5.0451,5.1566,5.0265,5.0544,6559201.0],["2013-07-08",5.0544,5.054378509521484,4.64556884765625,4.6456,8041806.0],["2013-07-09",4.6456,4.7942,4.6177,4.7664,5943228.0],["2013-07-10",4.7664,4.9429,4.7199,4.9429,7192562.0],["2013-07-11",4.9429,5.3424,4.8407,5.1659,16192004.0],["2013-07-12",5.1659,5.1659,4.98,4.98,9961527.0],["2013-07-15",4.98,5.1101,4.9708,5.073,6594434.0],["2013-07-16",5.073,5.203036785125732,5.0265,5.203,8090418.0],["2013-07-17",5.203,5.3238,5.0823,5.1101,8531342.0],["2013-07-18",5.1101,5.110125541687012,4.9801,4.9986,5002721.0],["2013-07-19",4.9986,4.998632431030273,4.757061958312988,4.7571,7306164.0],["2013-07-22",4.7571,4.8686,4.7013,4.8593,3742912.0],["2013-07-23",4.8593,4.9708,4.8314,4.9429,5126850.0],["2013-07-24",4.9429,4.942884922027588,4.8128,4.8778,5084152.0],["2013-07-25",4.8778,4.9986,4.8593,4.8964,5862550.0],["2013-07-26",4.8964,4.9615,4.8407,4.8778,3641535.0],["2013-07-29",4.8778,4.877846717834473,4.692,4.7106,4405294.0],["2013-07-30",4.7106,4.8314,4.6363,4.8128,4027682.0],["2013-07-31",4.8128,4.9243,4.7571,4.7664,3050203.0],["2013-08-01",4.7664,4.8593,4.766353130340576,4.8593,3721656.0],["2013-08-02",4.8593,5.0265,4.859264850616455,4.9336,8033261.0],["2013-08-05",4.9336,4.9615,4.8593,4.9615,4109994.0],["2013-08-06",4.9615,5.0544,4.8964,5.0172,6520741.0],["2013-08-07",5.0172,5.0915,4.9615,4.9708,7605077.0],["2013-08-08",4.9708,5.0823,4.8871,5.0265,7480890.0],["2013-08-09",5.0265,5.1008,4.9057,5.0544,7677712.0],["2013-08-12",5.0544,5.2123,5.0265,5.1752,10401329.0],["2013-08-13",5.1752,5.6676,5.175163269042969,5.3703,18776850.0],["2013-08-14",5.3703,5.3702778816223145,5.1845,5.2216,10197869.0],["2013-08-15",5.2216,5.2309,5.08225154876709,5.0823,6312385.0],["2013-08-16",5.0823,5.203,4.9986,5.0079,5822532.0],["2013-08-19",5.0079,5.0823,4.9243,5.073,4156742.0],["2013-08-20",5.073,5.1566,5.0172,5.0544,4108103.0],["2013-08-21",5.0544,5.119417190551758,5.0172,5.1194,3577506.0],["2013-08-22",5.1194,5.1845,5.0637,5.138,5929357.0],["2013-08-23",5.138,5.203,4.98,5.1473,5199805.0],["2013-08-26",5.1473,5.2402,5.0637,5.203,8438621.0],["2013-08-27",5.203,5.2309,5.1473,5.203,5760983.0],["2013-08-28",5.203,5.203036785125732,5.073,5.1101,5479983.0],["2013-08-29",5.1101,5.1473,5.073,5.138,4386389.0],["2013-08-30",5.138,5.2402,5.1194,5.2123,9155007.0],["2013-09-02",5.2123,5.3517,5.1101,5.1937,5792016.0],["2013-09-03",5.1937,5.2867,5.1752,5.2495,6968657.0],["2013-09-04",5.2495,5.4353,5.249492645263672,5.3517,12281646.0],["2013-09-05",5.3517,5.3516950607299805,5.277365684509277,5.2774,5404832.0],["2013-09-06",5.2774,5.3052,5.2216,5.2681,4908864.0],["2013-09-09",5.2681,5.426,5.2402,5.3796,9817452.0],["2013-09-10",5.3796,5.4446,5.3517,5.4353,9115266.0],["2013-09-11",5.4353,5.7048,5.3889,5.5004,15074270.0],["2013-09-12",5.5004,5.5468,5.3703,5.4353,8481248.0],["2013-09-13",5.4353,5.4539,5.3238,5.3517,5145641.0],["2013-09-16",5.3517,5.426,5.3331,5.3331,3428603.0],["2013-09-17",5.3331,5.3703,5.2123,5.2216,4365945.0],["2013-09-18",5.2216,5.4446,5.203,5.3145,3690902.0],["2013-09-23",5.3145,5.3796,5.2588,5.3517,4112198.0],["2013-09-24",5.3517,5.3517,5.2588,5.2774,3375253.0],["2013-09-25",5.2774,5.3052,5.1566,5.1659,4484046.0],["2013-09-26",5.1659,5.2402,5.0823,5.0915,3931707.0],["2013-09-27",5.0915,5.1194,5.0451,5.0544,2737575.0],["2013-09-30",5.0544,5.1659,5.0451,5.1008,1756780.0],["2013-10-08",5.1008,5.1845,5.0544,5.1752,2745420.0],["2013-10-09",5.1752,5.221619129180908,5.1473,5.2216,2818653.0],["2013-10-10",5.2216,5.221619129180908,5.138,5.1566,2890523.0],["2013-10-11",5.1566,5.2495,5.1473,5.2216,4061283.0],["2013-10-14",5.2216,5.2681,5.1937,5.2681,4548927.0],["2013-10-15",5.2681,5.2774,5.1659,5.2588,4359367.0],["2013-10-16",5.2588,5.361,5.203,5.2495,8307464.0],["2013-10-17",5.2495,5.2867,5.1566,5.1659,5422010.0],["2013-10-18",5.1659,5.1752,5.0915,5.1008,3769475.0],["2013-10-21",5.1008,5.2867,5.0915,5.2495,5084245.0],["2013-10-22",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-10-23",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-10-24",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-10-25",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-10-28",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-10-29",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-10-30",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-10-31",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-01",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-04",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-05",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-06",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-07",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-08",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-11",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-12",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-13",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-14",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-15",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-18",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-19",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-20",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-21",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-22",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-25",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-26",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-27",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-28",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-11-29",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-12-02",5.2495,5.2495,5.249492645263672,5.2495,0.0],["2013-12-03",5.2495,5.7791,5.249492645263672,5.7791,30284969.0],["2013-12-04",5.7791,6.0207,5.6862,5.7977,29493986.0],["2013-12-05",5.7977,5.797669410705566,5.5747,5.6211,12284995.0],["2013-12-06",5.6211,5.649,5.4353,5.5004,9427542.0],["2013-12-09",5.5004,5.584,5.4818,5.5375,6313039.0],["2013-12-10",5.5375,5.7141,5.4632,5.6583,10179601.0],["2013-12-11",5.6583,5.658303260803223,5.3889,5.4353,6514680.0],["2013-12-12",5.4353,5.4632,5.361,5.4353,5063303.0],["2013-12-13",5.4353,5.5189,5.3889,5.5096,4590279.0],["2013-12-16",5.5096,5.5933,5.2588,5.2774,7099582.0],["2013-12-17",5.2774,5.3424,5.1845,5.2681,4933313.0],["2013-12-18",5.2681,5.3238,5.2495,5.2959,2128772.0],["2013-12-19",5.2959,5.3424,5.1101,5.1752,4331218.0],["2013-12-20",5.1752,5.203,4.9708,5.0265,3156910.0],["2013-12-23",5.0265,5.0544,4.8871,4.9708,2491334.0],["2013-12-24",4.9708,5.0823,4.9429,5.0079,2000190.0],["2013-12-25",5.0079,5.1101,4.98,5.0637,1770352.0],["2013-12-26",5.0637,5.091542720794678,4.9429,5.0915,3326048.0],["2013-12-27",5.0915,5.2216,5.0265,5.1566,4308852.0],["2013-12-30",5.1566,5.2681,5.1287,5.2588,8013485.0],["2013-12-31",5.2588,5.2681,5.1659,5.1752,2791447.0],["2014-01-02",5.1752,5.3703,5.1566,5.2867,6453614.0],["2014-01-03",5.2867,5.4353,5.2216,5.3424,9657414.0],["2014-01-06",5.3424,5.342403411865234,5.1194,5.1752,4273077.0],["2014-01-07",5.1752,5.175163269042969,5.0823,5.1473,3402220.0],["2014-01-08",5.1473,5.1845,4.9708,4.9893,3325609.0],["2014-01-09",4.9893,5.0358,4.9522,5.0172,2765044.0],["2014-01-10",5.0172,5.0915,4.9615,5.0358,2513948.0],["2014-01-13",5.0358,5.073,4.9057,4.9893,2414575.0],["2014-01-14",4.9893,5.2123,4.9893,5.1752,5965067.0],["2014-01-15",5.1752,5.2216,5.1287,5.1752,3216110.0],["2014-01-16",5.1752,5.3424,5.1101,5.3052,6158426.0],["2014-01-17",5.3052,5.3796,5.2681,5.3145,4787383.0],["2014-01-20",5.3145,5.3982,5.2495,5.3331,5998216.0],["2014-01-21",5.3331,5.6397,5.2867,5.4725,22159915.0],["2014-01-22",5.4725,5.472479820251465,5.1845,5.3889,13144227.0],["2014-01-23",5.3889,5.388859748840332,5.2588,5.3052,6311899.0],["2014-01-24",5.3052,5.3517,5.2681,5.3052,5730840.0],["2014-01-27",5.3052,5.305239200592041,5.1473,5.1566,4764512.0],["2014-01-28",5.1566,5.2588,5.156581401824951,5.203,2824609.0],["2014-01-29",5.203,5.2402,5.0823,5.0915,4291642.0],["2014-01-30",5.0915,5.1008,4.9893,5.0451,2266227.0],["2014-02-07",5.0451,5.1752,5.0265,5.1566,2577107.0],["2014-02-10",5.1566,5.2774,5.138,5.2774,4810882.0],["2014-02-11",5.2774,5.3145,5.2309,5.3052,5339359.0],["2014-02-12",5.3052,5.342403411865234,5.2681,5.3424,5359053.0],["2014-02-13",5.3424,5.3796,5.2495,5.2588,5253196.0],["2014-02-14",5.2588,5.3331,5.2309,5.3238,5234258.0],["2014-02-17",5.3238,5.3703,5.2959,5.3703,5591580.0],["2014-02-18",5.3703,5.3796,5.2681,5.2867,5051352.0],["2014-02-19",5.2867,5.426,5.2495,5.4074,9567827.0],["2014-02-20",5.4074,5.426,5.2867,5.3238,6407421.0],["2014-02-21",5.3238,5.3517,5.1566,5.203,3960313.0],["2014-02-24",5.203,5.203036785125732,5.0451,5.1101,3925518.0],["2014-02-25",5.1101,5.1473,4.85,4.9336,4559465.0],["2014-02-26",4.9336,4.9708,4.8314,4.9708,2765107.0],["2014-02-27",4.9708,4.9986,4.8407,4.8593,3119198.0],["2014-02-28",4.8593,4.8964,4.7664,4.8686,2769517.0],["2014-03-03",4.8686,4.9429,4.8128,4.9429,2198851.0],["2014-03-04",4.9429,4.9429,4.8686,4.9243,2154207.0],["2014-03-05",4.9243,4.9893,4.9057,4.9615,2429524.0],["2014-03-06",4.9615,5.0915,4.8686,5.0823,5301754.0],["2014-03-07",5.0823,5.0915,4.9522,4.9708,4452375.0],["2014-03-10",4.9708,4.970758438110352,4.8221,4.85,3186525.0],["2014-03-11",4.85,4.9429,4.8128,4.9243,2581579.0],["2014-03-12",4.9243,4.9801,4.8686,4.9615,1918380.0],["2014-03-13",4.9615,5.0823,4.9243,5.0172,3206171.0],["2014-03-14",5.0172,5.0358,4.9243,5.0079,1951736.0],["2014-03-17",5.0079,5.138,5.007923126220703,5.1008,3749781.0],["2014-03-18",5.1008,5.1101,5.0079,5.0544,2898221.0],["2014-03-19",5.0544,5.0637,4.915,5.0079,3773303.0],["2014-03-20",5.0079,5.0451,4.868555545806885,4.8686,3388094.0],["2014-03-21",4.8686,5.0172,4.8035,5.0079,3765336.0],["2014-03-24",5.0079,5.0823,4.9708,5.0172,7026262.0],["2014-03-25",5.0172,5.0915,4.9893,5.0544,5541593.0],["2014-03-26",5.0544,5.073,4.9801,5.0172,2588701.0],["2014-03-27",5.0172,5.017214775085449,4.9336,4.9429,2860567.0],["2014-03-28",4.9429,4.9893,4.8871,4.9057,3005272.0],["2014-03-31",4.9057,5.0172,4.8964,4.9429,2613108.0],["2014-04-01",4.9429,5.0358,4.942884922027588,5.0172,3862763.0],["2014-04-02",5.0172,5.1101,4.98,5.1008,8325006.0],["2014-04-03",5.1008,5.1473,4.98,5.0079,5586270.0],["2014-04-04",5.0079,5.0451,4.98,5.0358,3133937.0],["2014-04-08",5.0358,5.1473,5.0079,5.1287,6563290.0],["2014-04-09",5.1287,5.1845,5.0823,5.138,4874788.0],["2014-04-10",5.138,5.361,5.0915,5.203,10055331.0],["2014-04-11",5.203,5.2774,5.1101,5.1473,5504339.0],["2014-04-14",5.1473,5.203036785125732,5.0544,5.203,4622038.0],["2014-04-15",5.203,5.3889,5.1194,5.2309,9143708.0],["2014-04-16",5.2309,5.3796,5.1287,5.3238,9983847.0],["2014-04-17",5.3238,5.3424,5.2123,5.2588,5774029.0],["2014-04-18",5.2588,5.3238,5.203,5.2681,4732390.0],["2014-04-21",5.2681,5.2774,5.1101,5.138,3974051.0],["2014-04-22",5.138,5.1473,4.9708,5.073,3606525.0],["2014-04-23",5.073,5.221619129180908,5.0265,5.2216,5208941.0],["2014-04-24",5.2216,5.2588,5.1194,5.1473,3950495.0],["2014-04-25",5.1473,5.1937,5.0265,5.0451,2641875.0],["2014-04-28",5.0451,5.1101,4.8593,4.8778,2876137.0],["2014-04-29",4.8778,4.9708,4.8778,4.9615,1663737.0],["2014-04-30",4.9615,5.0172,4.9336,4.9708,2517090.0],["2014-05-05",4.9708,4.9708,4.8964,4.9522,1774365.0],["2014-05-06",4.9522,5.0079,4.9336,4.9893,2106664.0],["2014-05-07",4.9893,4.989340782165527,4.8128,4.8128,3363419.0],["2014-05-08",4.8128,4.8871,4.7942,4.8128,1822739.0],["2014-05-09",4.8128,4.8407,4.7385,4.7571,1924242.0],["2014-05-12",4.7571,4.98,4.757061958312988,4.9336,3286759.0],["2014-05-13",4.9336,4.9615,4.8778,4.9243,2782092.0],["2014-05-14",4.9243,4.9522,4.8407,4.8964,1252109.0],["2014-05-15",4.8964,4.9336,4.7849,4.7849,1731599.0],["2014-05-16",4.7849,4.8221,4.7664,4.8035,979875.0],["2014-05-19",4.8035,4.803517818450928,4.7292,4.7664,1332822.0],["2014-05-20",4.7664,4.8128,4.7385,4.7664,1191154.0],["2014-05-21",4.7664,4.8221,4.7013,4.8128,1626353.0],["2014-05-22",4.8128,4.8314,4.7849,4.8128,1775060.0],["2014-05-23",4.8128,4.8407,4.7756,4.8221,1475946.0],["2014-05-26",4.8221,4.8778,4.8035,4.8593,2150590.0],["2014-05-27",4.8593,4.8871,4.8314,4.8778,1666941.0],["2014-05-28",4.8778,4.8964,4.8407,4.8871,1448765.0],["2014-05-29",4.8871,4.915,4.85,4.8871,1659575.0],["2014-05-30",4.8871,4.9057,4.8407,4.8871,1074542.0],["2014-06-03",4.8871,4.887138366699219,4.85,4.8593,1004563.0],["2014-06-04",4.8593,4.8593,4.7756,4.7942,1225392.0],["2014-06-05",4.7942,4.8314,4.7664,4.8314,1006117.0],["2014-06-06",4.8314,4.8314,4.7664,4.7849,873074.0],["2014-06-09",4.7849,4.8128,4.7664,4.7756,945186.0],["2014-06-10",4.7756,4.8314,4.7756,4.8128,1592888.0],["2014-06-11",4.8128,4.8407,4.7942,4.8314,1145079.0],["2014-06-12",4.8314,4.8964,4.8128,4.8778,2151459.0],["2014-06-13",4.8778,4.896429061889648,4.8593,4.8964,1890186.0],["2014-06-16",4.8964,4.9243,4.8686,4.8964,1509565.0],["2014-06-17",4.8964,4.9057,4.8593,4.8686,1254762.0],["2014-06-18",4.8686,5.0079,4.85,4.9243,3939257.0],["2014-06-19",4.9243,4.924302577972412,4.7849,4.8128,2534744.0],["2014-06-20",4.8128,4.8593,4.7942,4.8593,1255156.0],["2014-06-23",4.8593,4.9243,4.859264850616455,4.8871,1520705.0],["2014-06-24",4.8871,4.9708,4.8593,4.9615,2712218.0],["2014-06-25",4.9615,5.1101,4.961467742919922,4.9893,5806320.0],["2014-06-26",4.9893,5.138,4.9893,5.1101,4655271.0],["2014-06-27",5.1101,5.1194,5.0172,5.0358,6232403.0],["2014-06-30",5.0358,5.03579568862915,4.7571,4.8407,12867163.0],["2014-07-01",4.8407,4.840682506561279,4.7571,4.8128,8480994.0],["2014-07-02",4.8128,4.8407,4.7756,4.8128,4926303.0],["2014-07-03",4.8128,4.812809467315674,4.8128,4.8128,0.0],["2014-07-04",4.8128,4.812809467315674,4.8128,4.8128,0.0],["2014-07-07",4.8128,4.812809467315674,4.8128,4.8128,0.0],["2014-07-08",4.8128,4.812809467315674,4.8128,4.8128,0.0],["2014-07-09",4.8128,4.812809467315674,4.8128,4.8128,0.0],["2014-07-10",4.8128,5.295947551727295,4.812809467315674,5.2959,24907488.0],["2014-07-11",5.2959,5.5561,5.203,5.2309,38086438.0],["2014-07-14",5.2309,5.2495,5.073,5.2495,15129659.0],["2014-07-15",5.2495,5.2588,5.138,5.1659,9691196.0],["2014-07-16",5.1659,5.2123,5.0915,5.1101,8331281.0],["2014-07-17",5.1101,5.1473,5.0358,5.1194,8409432.0],["2014-07-18",5.1194,5.138,5.073,5.0915,5423413.0],["2014-07-21",5.0915,5.2123,5.0544,5.1566,5683530.0],["2014-07-22",5.1566,5.1845,5.1008,5.1473,5547332.0],["2014-07-23",5.1473,5.1566,5.0637,5.073,5945562.0],["2014-07-24",5.073,5.1101,5.0265,5.0544,5701433.0],["2014-07-25",5.0544,5.1566,5.0358,5.1566,6063312.0],["2014-07-28",5.1566,5.2495,5.1287,5.2309,11756728.0],["2014-07-29",5.2309,5.2402,5.1752,5.203,7392483.0],["2014-07-30",5.203,5.2681,5.1752,5.1937,6385734.0],["2014-07-31",5.1937,5.2588,5.1659,5.2495,7271833.0],["2014-08-01",5.2495,5.2588,5.175163269042969,5.1752,8131665.0],["2014-08-04",5.1752,5.426,5.175163269042969,5.2774,14277829.0],["2014-08-05",5.2774,5.807,5.2495,5.807,21952104.0],["2014-08-06",5.807,6.2901,5.806960582733154,6.0857,59833741.0],["2014-08-07",6.0857,6.085694789886475,5.7419,5.7698,31930848.0],["2014-08-08",5.7698,5.8534,5.6955,5.7791,17576176.0],["2014-08-11",5.7791,5.8441,5.7419,5.8255,13423591.0],["2014-08-12",5.8255,5.9277,5.7698,5.8441,12381605.0],["2014-08-13",5.8441,5.8999,5.6862,5.7977,13319441.0],["2014-08-14",5.7977,5.872,5.7419,5.7605,10983100.0],["2014-08-15",5.7605,5.7977,5.7233,5.7698,7773565.0],["2014-08-18",5.7698,5.8163,5.7326,5.8163,8022408.0],["2014-08-19",5.8163,5.8163,5.714,5.7791,7924613.0],["2014-08-20",5.7791,5.8906,5.7419,5.7977,11295929.0],["2014-08-21",5.7977,5.8534,5.7326,5.807,7160467.0],["2014-08-22",5.807,5.9277,5.7791,5.8999,14898843.0],["2014-08-25",5.8999,5.9092,5.7605,5.7791,8356622.0],["2014-08-26",5.7791,5.7884,5.5561,5.584,7996918.0],["2014-08-27",5.584,5.6304,5.5282,5.5747,4665004.0],["2014-08-28",5.5747,5.6211,5.5375,5.5933,3826524.0],["2014-08-29",5.5933,5.649011135101318,5.5375,5.649,3274858.0],["2014-09-01",5.649,5.8627,5.649,5.807,8457659.0],["2014-09-02",5.807,5.8348,5.7698,5.8163,7408737.0],["2014-09-03",5.8163,5.8627,5.7884,5.8255,7537022.0],["2014-09-04",5.8255,5.8999,5.7977,5.8627,9177655.0],["2014-09-05",5.8627,5.8906,5.807,5.8534,6713153.0],["2014-09-09",5.8534,5.9185,5.8163,5.8906,8737849.0],["2014-09-10",5.8906,6.0299,5.7884,6.0114,14501017.0],["2014-09-11",6.0114,6.0299,5.8441,5.8999,12590060.0],["2014-09-12",5.8999,5.9928,5.872,5.9835,8416620.0],["2014-09-15",5.9835,6.1229,5.983492374420166,6.0764,10495249.0],["2014-09-16",6.0764,6.1043,5.806960582733154,5.807,11346509.0],["2014-09-17",5.807,5.937,5.7791,5.8906,7763473.0],["2014-09-18",5.8906,5.937,5.8348,5.8999,5752747.0],["2014-09-19",5.8999,5.9649,5.8534,5.9185,5647235.0],["2014-09-22",5.9185,5.9185,5.7884,5.8163,5354547.0],["2014-09-23",5.8163,5.8906,5.7884,5.8813,5553862.0],["2014-09-24",5.8813,5.9928,5.8441,5.9835,8982285.0],["2014-09-25",5.9835,6.1043,5.937,5.9928,10630428.0],["2014-09-26",5.9928,6.1043,5.9463,6.095,9494174.0],["2014-09-29",6.095,6.1786,6.0578,6.095,8276645.0],["2014-09-30",6.095,6.1786,6.0578,6.1507,10819577.0],["2014-10-08",6.1507,6.2994,6.150732040405273,6.2715,12872013.0],["2014-10-09",6.2715,6.271517276763916,6.0857,6.2158,11552581.0],["2014-10-10",6.2158,6.2251,6.0857,6.1322,7642352.0],["2014-10-13",6.1322,6.318,6.0857,6.318,10855973.0],["2014-10-14",6.318,6.3458,6.16,6.2065,7982498.0],["2014-10-15",6.2065,6.2715,6.1414,6.2436,7541177.0],["2014-10-16",6.2436,6.2622,6.0578,6.0578,8715675.0],["2014-10-17",6.0578,6.095,5.8348,5.9649,7875080.0],["2014-10-20",5.9649,6.2251,5.964910507202148,6.1786,8107148.0],["2014-10-21",6.1786,6.2715,6.1229,6.1414,7814001.0],["2014-10-22",6.1414,6.2901,6.0857,6.1043,9366545.0],["2014-10-23",6.1043,6.1507,5.872,5.937,6667654.0],["2014-10-24",5.937,5.9649,5.872,5.9277,3328224.0],["2014-10-27",5.9277,5.937,5.7605,5.807,5647270.0],["2014-10-28",5.807,5.9928,5.806960582733154,5.9649,5715357.0],["2014-10-29",5.9649,6.2158,5.9556,6.1043,8881541.0],["2014-10-30",6.1043,6.2622,6.0764,6.1322,9556688.0],["2014-10-31",6.1322,6.2436,6.0578,6.2158,9592585.0],["2014-11-03",6.2158,6.5038,6.215771198272705,6.383,20133912.0],["2014-11-04",6.383,6.383011341094971,6.2158,6.3087,9642721.0],["2014-11-05",6.3087,6.4573,6.234353542327881,6.2344,8103212.0],["2014-11-06",6.2344,6.3087,6.1321,6.3087,7268817.0],["2014-11-07",6.3087,6.4016,6.1136,6.1507,8809794.0],["2014-11-10",6.1507,6.318,6.150732040405273,6.2436,7561425.0],["2014-11-11",6.2436,6.2901,5.9185,5.9649,9220728.0],["2014-11-12",5.9649,6.0578,5.9277,6.0299,4112459.0],["2014-11-13",6.0299,6.0764,5.937,6.0392,4040791.0],["2014-11-14",6.0392,6.0485,5.937,6.0114,3756325.0],["2014-11-17",6.0114,6.1229,6.0021,6.1136,4652428.0],["2014-11-18",6.1136,6.1972,6.0764,6.1507,4407475.0],["2014-11-19",6.1507,6.1693,6.0857,6.1229,3636537.0],["2014-11-20",6.1229,6.122859477996826,6.0299,6.0485,3780868.0],["2014-11-21",6.0485,6.1229,6.0299,6.1136,3360647.0],["2014-11-24",6.1136,6.4016,6.11356782913208,6.2529,13550782.0],["2014-11-25",6.2529,6.2808,6.1972,6.2715,9697044.0],["2014-11-26",6.2715,6.8661,6.1972,6.6803,23489549.0],["2014-11-27",6.6803,6.680327415466309,6.4666,6.5595,16840625.0],["2014-11-28",6.5595,6.6153,6.383,6.5038,11069913.0],["2014-12-01",6.5038,6.5967,6.4573,6.5224,9466907.0],["2014-12-02",6.5224,6.5595,6.4388,6.5224,8678322.0],["2014-12-03",6.5224,6.6896,6.4852,6.5874,11820425.0],["2014-12-04",6.5874,6.6896,6.541,6.6525,12035717.0],["2014-12-05",6.6525,6.6617,6.1136,6.2529,14349228.0],["2014-12-08",6.2529,6.3458,5.9556,6.2994,9292518.0],["2014-12-09",6.2994,6.671,6.16,6.2158,18210101.0],["2014-12-10",6.2158,6.4295,6.1322,6.4202,10333802.0],["2014-12-11",6.4202,6.4852,6.318,6.4666,9339807.0],["2014-12-12",6.4666,6.5781,6.4666,6.5688,9216893.0],["2014-12-15",6.5688,6.894,6.4852,6.7732,15003745.0],["2014-12-16",6.7732,6.9684,6.606,6.8383,15332286.0],["2014-12-17",6.8383,6.8383,6.5317,6.6246,8343975.0],["2014-12-18",6.6246,6.6803,6.5688,6.5781,5986898.0],["2014-12-19",6.5781,6.5874,6.2994,6.4109,10163824.0],["2014-12-22",6.4109,6.6432,6.2529,6.2715,10233687.0],["2014-12-23",6.2715,6.3923,6.1786,6.1972,6744018.0],["2014-12-24",6.1972,6.345846176147461,6.1786,6.3458,5441124.0],["2014-12-25",6.3458,6.7639,6.318,6.6432,16135859.0],["2014-12-26",6.6432,7.0427,6.643162727355957,6.6989,24721353.0],["2014-12-29",6.6989,6.9033,6.541,6.7918,18146160.0],["2014-12-30",6.7918,7.1356,6.6432,6.9033,27018670.0],["2014-12-31",6.9033,6.9312,6.6246,6.7175,13846556.0],["2015-01-05",6.7175,6.8754,6.606,6.8383,14029085.0],["2015-01-06",6.8383,6.8476,6.6525,6.7732,10499872.0],["2015-01-07",6.7732,7.2006,6.6989,7.052,26906821.0],["2015-01-08",7.052,7.051973342895508,6.7082,6.7918,14795546.0],["2015-01-09",6.7918,6.9219,6.643162727355957,6.6432,9996391.0],["2015-01-12",6.6432,6.643162727355957,6.3923,6.4759,8795644.0],["2015-01-13",6.4759,6.5503,6.4295,6.541,4681401.0],["2015-01-14",6.541,6.9498,6.54095983505249,6.7361,12027678.0],["2015-01-15",6.7361,6.736074447631836,6.5781,6.7175,6794191.0],["2015-01-16",6.7175,6.7547,6.6525,6.6989,5266693.0],["2015-01-19",6.6989,6.698909759521484,6.095,6.2529,9511526.0],["2015-01-20",6.2529,6.4109,6.252935409545898,6.4016,6558117.0],["2015-01-21",6.4016,6.559543132781982,6.4015936851501465,6.5595,5689445.0],["2015-01-22",6.5595,6.6432,6.5224,6.6432,6142972.0],["2015-01-23",6.6432,6.6617,6.5038,6.5503,6132952.0],["2015-01-26",6.5503,6.661745548248291,6.5038,6.6617,7413044.0],["2015-01-27",6.6617,6.7547,6.5595,6.6803,9610933.0],["2015-01-28",6.6803,7.0334,6.5967,6.7825,15571910.0],["2015-01-29",6.7825,6.782530784606934,6.5967,6.6339,7435378.0],["2015-01-30",6.6339,6.671,6.5688,6.5781,4291096.0],["2015-02-02",6.5781,6.5967,6.4388,6.5595,3604640.0],["2015-02-03",6.5595,6.6525,6.541,6.6525,3646641.0],["2015-02-04",6.6525,6.7175,6.5503,6.5688,5020120.0],["2015-02-05",6.5688,6.6525,6.4573,6.4666,4879202.0],["2015-02-06",6.4666,6.4945,6.318,6.3458,3793469.0],["2015-02-09",6.3458,6.4202,6.2901,6.3644,2227808.0],["2015-02-10",6.3644,6.4016,6.3366,6.4016,2299065.0],["2015-02-11",6.4016,6.5874,6.3644,6.4573,3586826.0],["2015-02-12",6.4573,6.4852,6.4016,6.448,2760957.0],["2015-02-13",6.448,6.5781,6.448,6.5317,4348338.0],["2015-02-16",6.5317,6.6246,6.531669616699219,6.5781,3916162.0],["2015-02-17",6.5781,6.6153,6.5688,6.5967,4048621.0],["2015-02-25",6.5967,6.596707344055176,6.5967,6.5967,0.0],["2015-02-26",6.5967,6.6896,6.596707344055176,6.6803,5245890.0],["2015-02-27",6.6803,6.7175,6.6432,6.6989,5487515.0],["2015-03-02",6.6989,6.8197,6.6896,6.8011,8931044.0],["2015-03-03",6.8011,7.1077,6.7082,6.8662,22661311.0],["2015-03-04",6.8662,6.894,6.7454,6.8754,11247162.0],["2015-03-05",6.8754,6.9312,6.7639,6.8476,7995849.0],["2015-03-06",6.8476,6.9591,6.7825,6.8847,7296352.0],["2015-03-09",6.8847,7.0984,6.8383,7.0241,12948265.0],["2015-03-10",7.0241,7.0613,6.9219,6.9776,8570052.0],["2015-03-11",6.9776,7.0055,6.8383,6.894,8422871.0],["2015-03-12",6.894,6.9405,6.8011,6.8847,8165351.0],["2015-03-13",6.8847,7.2006,6.8662,7.1635,16449582.0],["2015-03-16",7.1635,7.2935,7.0984,7.2099,15604687.0],["2015-03-17",7.2099,7.2935,7.1542,7.2471,13126008.0],["2015-03-18",7.2471,7.4608,7.2099,7.4236,14369842.0],["2015-03-19",7.4236,7.4515,7.275,7.3679,12919605.0],["2015-03-20",7.3679,7.5444,7.34,7.4143,10021937.0],["2015-03-23",7.4143,7.5351,7.414327621459961,7.4979,11947939.0],["2015-03-24",7.4979,7.497946739196777,7.1542,7.3028,15629874.0],["2015-03-25",7.3028,7.4701,7.2471,7.4143,14921680.0],["2015-03-26",7.4143,7.4979,7.34,7.4236,12485013.0],["2015-03-27",7.4236,7.6187,7.405,7.5816,13558187.0],["2015-03-30",7.5816,7.9904,7.5444,7.7767,17663849.0],["2015-03-31",7.7767,7.916,7.6373,7.6838,13982814.0],["2015-04-01",7.6838,7.8789,7.6466,7.8324,9261853.0],["2015-04-02",7.8324,8.0554,7.8046,8.009,13018434.0],["2015-04-03",8.009,8.3063,7.916,8.2505,14372777.0],["2015-04-07",8.2505,8.5664,8.250530242919922,8.3527,15428720.0],["2015-04-08",8.3527,8.4085,8.0926,8.2134,12102796.0],["2015-04-09",8.2134,8.2412,7.7488,7.9718,11517905.0],["2015-04-10",7.9718,8.2134,7.8789,8.1576,9412096.0],["2015-04-13",8.1576,8.4085,8.157618522644043,8.3527,12502033.0],["2015-04-14",8.3527,8.9845,8.2784,8.5943,18004544.0],["2015-04-15",8.5943,8.594301223754883,8.074,8.0926,13867540.0],["2015-04-16",8.0926,8.1855,7.8231,8.1297,9639791.0],["2015-04-17",8.1297,8.5478,8.0833,8.4271,19314787.0],["2015-04-20",8.4271,8.427061080932617,8.009,8.0461,15730274.0],["2015-04-21",8.0461,8.3342,7.9532,8.2784,11914303.0],["2015-04-22",8.2784,8.52,8.278403282165527,8.5014,19985724.0],["2015-04-23",8.5014,8.7337,8.362,8.7337,22861279.0],["2015-04-24",8.7337,8.733667373657227,8.4178,8.6222,16764049.0],["2015-04-27",8.6222,8.9659,8.5293,8.6036,18304868.0],["2015-04-28",8.6036,8.65,8.1762,8.2691,14994350.0],["2015-04-29",8.2691,8.6129,8.1762,8.5478,14942568.0],["2015-04-30",8.5478,8.6036,8.3713,8.4178,13185000.0],["2015-05-04",8.4178,8.594301223754883,8.3713,8.5943,9909614.0],["2015-05-05",8.5943,8.594301223754883,8.0647,8.0833,11529161.0],["2015-05-06",8.0833,8.2227,7.5351,7.7116,10415794.0],["2015-05-07",7.7116,7.7488,7.4979,7.5537,7117077.0],["2015-05-08",7.5537,7.8138,7.553694725036621,7.8046,8104157.0],["2015-05-11",7.8046,8.1019,7.8045549392700195,8.0926,11085641.0],["2015-05-12",8.0926,8.3434,8.092581748962402,8.2041,11100367.0],["2015-05-13",8.2041,8.2784,8.0275,8.1483,12360121.0],["2015-05-14",8.1483,8.3342,8.1112,8.2691,10808465.0],["2015-05-15",8.2691,8.269111633300781,7.8975,8.0275,9358396.0],["2015-05-18",8.0275,8.1762,7.8882,8.1112,8196123.0],["2015-05-19",8.1112,8.4456,8.0833,8.3992,12489632.0],["2015-05-20",8.3992,8.6872,8.3342,8.4178,14679271.0],["2015-05-21",8.4178,8.7244,8.3713,8.6686,13779805.0],["2015-05-22",8.6686,8.8637,8.5386,8.8173,19842468.0],["2015-05-25",8.8173,9.3376,8.6686,9.1611,24649082.0],["2015-05-26",9.1611,9.5141,9.0217,9.3748,18306224.0],["2015-05-27",9.3748,9.5977,9.1425,9.542,17132992.0],["2015-05-28",9.542,10.2236,9.0098,9.0378,26411097.0],["2015-05-29",9.0378,9.43,8.683,9.2806,18930388.0],["2015-06-01",9.2806,9.7754,9.2339,9.6727,17552360.0],["2015-06-02",9.6727,9.9902,9.5233,9.9902,19680007.0],["2015-06-03",9.9902,10.5037,9.8501,10.1395,22390912.0],["2015-06-04",10.1395,10.9238,9.8128,10.8118,27520533.0],["2015-06-05",10.8118,11.484,10.7371,11.0919,24444497.0],["2015-06-08",11.0919,11.1479,10.4663,10.7184,19147715.0],["2015-06-09",10.7184,11.0452,10.6344,10.8865,12660683.0],["2015-06-10",10.8865,11.1946,10.5504,10.9612,15497003.0],["2015-06-11",10.9612,11.5307,10.7464,11.4747,18860795.0],["2015-06-12",11.4747,11.8481,11.2506,11.512,17859587.0],["2015-06-15",11.512,11.9975,11.3626,11.5867,16841172.0],["2015-06-16",11.5867,11.6521,10.9238,11.4747,16762021.0],["2015-06-17",11.4747,11.9975,11.0545,11.9415,15473607.0],["2015-06-18",11.9415,12.4083,11.6707,11.6707,17868582.0],["2015-06-19",11.6707,11.67074203491211,10.503665924072266,10.5037,13799300.0],["2015-06-23",10.5037,10.7371,9.458,10.1115,13027687.0],["2015-06-24",10.1115,10.5877,10.0368,10.541,12367157.0],["2015-06-25",10.541,10.8771,9.8034,9.9995,13171381.0],["2015-06-26",9.9995,9.999491691589355,9.00047492980957,9.0005,12047670.0],["2015-06-29",9.0005,9.2432,8.10416316986084,8.1042,24673038.0],["2015-06-30",8.1042,8.5617,7.2919,8.543,26560238.0],["2015-07-01",8.543,8.6177,7.6934,7.7027,18369548.0],["2015-07-02",7.7027,7.9268,6.9558,7.0211,16933872.0],["2015-07-03",7.0211,7.1425,6.320873260498047,6.3209,15602886.0],["2015-07-06",6.3209,6.8904,5.7887,6.0875,17632661.0],["2015-07-07",6.0875,6.0875,6.087458610534668,6.0875,0.0],["2015-07-08",6.0875,6.0875,6.087458610534668,6.0875,0.0],["2015-07-09",6.0875,6.0875,6.087458610534668,6.0875,0.0],["2015-07-10",6.0875,6.0875,6.087458610534668,6.0875,0.0],["2015-07-13",6.0875,6.0875,6.087458610534668,6.0875,0.0],["2015-07-14",6.0875,6.0875,6.087458610534668,6.0875,0.0],["2015-07-15",6.0875,6.694337368011475,6.087458610534668,6.6943,1351095.0],["2015-07-16",6.6943,6.9184,6.0221,6.6103,22792257.0],["2015-07-17",6.6103,7.1892,6.5356,7.0305,20129842.0],["2015-07-20",7.0305,7.2172,6.7223,7.1238,22568173.0],["2015-07-21",7.1238,7.4413,6.6383,7.3386,23626781.0],["2015-07-22",7.3386,7.338562488555908,6.9464,7.2732,18348741.0],["2015-07-23",7.2732,7.656,7.2172,7.5626,23579291.0],["2015-07-24",7.5626,7.6467,7.2639,7.3479,21412067.0],["2015-07-27",7.3479,7.347898483276367,6.6103,6.6103,16251677.0],["2015-07-28",6.6103,6.610307693481445,5.9474,6.2088,18285473.0],["2015-07-29",6.2088,6.6383,6.1622,6.6196,11839416.0],["2015-07-30",6.6196,6.8064,6.3862,6.3956,11122010.0],["2015-07-31",6.3956,6.4796,6.0688,6.2462,7704033.0],["2015-08-03",6.2462,6.4796,6.0968,6.2742,9752818.0],["2015-08-04",6.2742,6.7037,6.2649,6.7037,12399850.0],["2015-08-05",6.7037,7.2732,6.573,6.8437,21388225.0],["2015-08-06",6.8437,6.843722820281982,6.5823,6.685,10519038.0],["2015-08-07",6.685,6.9278,6.685,6.8904,10270539.0],["2015-08-10",6.8904,7.2919,6.8437,7.2732,17591288.0],["2015-08-11",7.2732,7.3572,7.0678,7.1892,18688529.0],["2015-08-12",7.1892,7.2732,7.0211,7.1051,10363106.0],["2015-08-13",7.1051,7.3572,6.9931,7.3479,14662138.0],["2015-08-14",7.3479,7.5253,7.3292,7.4599,16484002.0],["2015-08-17",7.4599,7.74,7.3386,7.7214,16985289.0],["2015-08-18",7.7214,7.8147,6.9464,6.9464,19325486.0],["2015-08-19",6.9464,7.2172,6.4889,7.1238,14435234.0],["2015-08-20",7.1238,7.3292,6.9464,6.9558,12588773.0],["2015-08-21",6.9558,6.955761432647705,6.5356,6.5356,10111373.0],["2015-08-24",6.5356,6.53561544418335,5.882053375244141,5.8821,10234487.0],["2015-08-25",5.8821,5.882053375244141,5.2938,5.2938,11216393.0],["2015-08-26",5.2938,5.5273,5.0978,5.2938,14487851.0],["2015-08-27",5.2938,5.5086,5.2378,5.5086,10224555.0],["2015-08-28",5.5086,5.9474,5.4712,5.8447,15750191.0],["2015-08-31",5.8447,5.844707489013672,5.5273,5.5833,8693365.0],["2015-09-01",5.5833,5.583282947540283,5.2378,5.3032,6989365.0],["2015-09-02",5.3032,5.5179,5.1445,5.2658,8941588.0],["2015-09-07",5.2658,5.5366,5.2658,5.3779,6443876.0],["2015-09-08",5.3779,5.658,5.3312,5.5926,8366357.0],["2015-09-09",5.5926,6.0501,5.5646,5.8914,18696552.0],["2015-09-10",5.8914,5.8913893699646,5.5833,5.6206,10471325.0],["2015-09-11",5.6206,5.742,5.5553,5.6953,5750377.0],["2015-09-14",5.6953,5.7607,5.2658,5.3125,10202848.0],["2015-09-15",5.3125,5.3872,5.2658,5.3125,10193155.0],["2015-09-16",5.3125,5.826,5.3125,5.714,12976564.0],["2015-09-17",5.714,5.77,5.4993,5.5086,12993283.0],["2015-09-18",5.5086,5.5739,5.4152,5.5273,5453615.0],["2015-09-21",5.5273,5.7047,5.4432,5.6673,6160696.0],["2015-09-22",5.6673,5.798,5.63,5.7233,10735222.0],["2015-09-23",5.7233,5.7794,5.5553,5.6486,7222605.0],["2015-09-24",5.6486,5.742,5.6486,5.7233,6034486.0],["2015-09-25",5.7233,5.7327,5.5273,5.63,7671620.0],["2015-09-28",5.63,5.8167,5.5459,5.8167,6892973.0],["2015-09-29",5.8167,5.816697597503662,5.6393,5.6766,4011106.0],["2015-09-30",5.6766,5.7233,5.602,5.6486,3738978.0],["2015-10-08",5.6486,5.9287,5.6486382484436035,5.826,10621591.0],["2015-10-09",5.826,6.0034,5.7794,5.9287,11471266.0],["2015-10-12",5.9287,6.2088,5.9007,6.1061,20846123.0],["2015-10-13",6.1061,6.1902,6.0128,6.1435,11976339.0],["2015-10-14",6.1435,6.2088,5.9661,5.9848,11580562.0],["2015-10-15",5.9848,6.1528,5.9194,6.1341,9992081.0],["2015-10-16",6.1341,6.2088,6.0875,6.1808,12094809.0],["2015-10-19",6.1808,6.3769,6.0875,6.3676,16266011.0],["2015-10-20",6.3676,6.4236,6.2182,6.3769,10921687.0],["2015-10-21",6.3769,6.4796,5.798,5.854,15080321.0],["2015-10-22",5.854,6.0221,5.8074,5.9941,9375039.0],["2015-10-23",5.9941,6.1622,5.99409294128418,6.1248,10185907.0],["2015-10-26",6.1248,6.4329,6.124804496765137,6.2835,11683064.0],["2015-10-27",6.2835,6.3115,5.9101,6.2649,8654620.0],["2015-10-28",6.2649,6.4796,6.1902,6.1995,11451116.0],["2015-10-29",6.1995,6.3395,6.1808,6.3022,8918923.0],["2015-10-30",6.3022,6.4796,6.2742,6.3489,12041161.0],["2015-11-02",6.3489,6.348883152008057,6.0781,6.1622,6864607.0],["2015-11-03",6.1622,6.2088,6.0408,6.0968,5809631.0],["2015-11-04",6.0968,6.4422,6.096795558929443,6.4236,11727370.0],["2015-11-05",6.4236,6.5169,6.3209,6.4889,13867931.0],["2015-11-06",6.4889,6.629,6.3769,6.5916,11385448.0],["2015-11-09",6.5916,6.7223,6.4329,6.6383,11724728.0],["2015-11-10",6.6383,6.6477,6.5076,6.6103,8952270.0],["2015-11-11",6.6103,6.9091,6.5636,6.797,14785921.0],["2015-11-12",6.797,6.8064,6.5823,6.657,9701534.0],["2015-11-13",6.657,6.656991481781006,6.4609,6.5076,7265962.0],["2015-11-16",6.5076,6.6477,6.3769,6.6383,7046175.0],["2015-11-17",6.6383,6.741,6.5823,6.6943,11113003.0],["2015-11-18",6.6943,6.797,6.545,6.5823,9328820.0],["2015-11-19",6.5823,6.6757,6.5263,6.6757,6829393.0],["2015-11-20",6.6757,6.8811,6.675663948059082,6.8717,14278219.0],["2015-11-23",6.8717,7.0398,6.769,6.8064,14142161.0],["2015-11-24",6.8064,6.8624,6.685,6.8344,7818383.0],["2015-11-25",6.8344,6.9931,6.741,6.9558,9910725.0],["2015-11-26",6.9558,6.9744,6.8157,6.8344,9723726.0],["2015-11-27",6.8344,6.9558,6.2182,6.3582,9540156.0],["2015-11-30",6.3582,6.4422,5.8634,6.2182,7704333.0],["2015-12-01",6.2182,6.843722820281982,6.1435,6.8437,17447465.0],["2015-12-02",6.8437,6.843722820281982,6.8437,6.8437,0.0],["2015-12-03",6.8437,7.2825,6.6477,7.0118,21847066.0],["2015-12-04",7.0118,7.4506,6.797,7.2825,24921363.0],["2015-12-07",7.2825,8.0108,7.1985,8.0108,37997646.0],["2015-12-08",8.0108,8.010796546936035,7.6747,7.8054,33095682.0],["2015-12-09",7.8054,8.3749,7.6093,8.2162,47196449.0],["2015-12-10",8.2162,8.216201782226562,7.656,7.768,32851165.0],["2015-12-11",7.768,7.8241,7.4226,7.6747,23754732.0],["2015-12-14",7.6747,7.674679756164551,7.2452,7.4879,22748183.0],["2015-12-15",7.4879,7.6467,7.3759,7.516,22433557.0],["2015-12-16",7.516,7.5907,7.3759,7.4506,15977554.0],["2015-12-17",7.4506,7.712,7.4413,7.6,21067354.0],["2015-12-18",7.6,7.6,7.3386,7.4319,17163088.0],["2015-12-21",7.4319,8.0855,7.4319,7.6373,30026191.0],["2015-12-22",7.6373,7.637333869934082,7.4226,7.5253,14993828.0],["2015-12-23",7.5253,7.8614,7.4879,7.6747,21001074.0],["2015-12-24",7.6747,7.6934,7.3852,7.5066,9867632.0],["2015-12-25",7.5066,7.506620407104492,7.5066,7.5066,0.0],["2015-12-28",7.5066,7.6373,7.2732,7.3106,12295281.0],["2015-12-29",7.3106,7.3666,7.0491,7.2452,10340966.0],["2015-12-30",7.2452,7.2919,7.1518,7.2825,7671108.0],["2015-12-31",7.2825,7.5626,7.2545,7.4319,14235784.0],["2016-01-04",7.4319,7.4599,6.685,6.685,6925261.0],["2016-01-05",6.685,6.685000419616699,6.0128,6.4049,13391933.0],["2016-01-06",6.4049,6.7037,6.3209,6.657,13473092.0],["2016-01-07",6.657,6.656991481781006,5.99409294128418,5.9941,2218900.0],["2016-01-08",5.9941,6.3302,5.602,6.2368,10443251.0],["2016-01-11",6.2368,6.236844062805176,5.6113,5.658,12311110.0],["2016-01-12",5.658,5.7887,5.4339,5.686,7019863.0],["2016-01-13",5.686,5.7887,5.4619,5.4806,5960152.0],["2016-01-14",5.4806,5.6393,5.1445,5.602,6141611.0],["2016-01-15",5.602,5.714,5.2752,5.3499,5728815.0],["2016-01-18",5.3499,5.5086,5.1911,5.4152,4401313.0],["2016-01-19",5.4152,5.6953,5.3499,5.658,5712862.0],["2016-01-20",5.658,5.714,5.5553,5.6486,6620891.0],["2016-01-21",5.6486,5.658,5.424560546875,5.4246,5472300.0],["2016-01-22",5.4246,5.5366,5.2472,5.4432,5729685.0],["2016-01-25",5.4432,5.6206,5.4152,5.5273,4802500.0],["2016-01-26",5.5273,5.5272626876831055,4.9764,4.9857,6859278.0],["2016-01-27",4.9857,5.0884,4.7243,4.9951,5078060.0],["2016-01-28",4.9951,5.0698,4.8083,4.855,4614546.0],["2016-01-29",4.855,5.0698,4.8364,5.0698,4286915.0],["2016-02-01",5.0698,5.1351,4.8924,4.9764,4341564.0],["2016-02-02",4.9764,5.1631,4.9484,5.0978,4229936.0],["2016-02-03",5.0978,5.1725,4.9951,5.1538,4955051.0],["2016-02-04",5.1538,5.2752,5.1165,5.2285,5208600.0],["2016-02-05",5.2285,5.2938,5.1818,5.1911,3306141.0],["2016-02-15",5.1911,5.191145420074463,4.9671,5.1165,2452866.0],["2016-02-16",5.1165,5.3685,5.116452693939209,5.3499,5010565.0],["2016-02-17",5.3499,5.4432,5.2472,5.3966,6883313.0],["2016-02-18",5.3966,5.4899,5.3219,5.4152,5372291.0],["2016-02-19",5.4152,5.956746578216553,5.3592,5.9567,23867401.0],["2016-02-22",5.9567,6.5543,5.9474,6.5543,31405760.0],["2016-02-23",6.5543,7.207849979400635,6.554288387298584,7.2078,65938862.0],["2016-02-24",7.2078,7.207849979400635,7.2078,7.2078,0.0],["2016-02-25",7.2078,7.207849979400635,6.4889,6.4889,34528425.0],["2016-02-26",6.4889,6.488931179046631,5.9287,6.0781,40180995.0],["2016-02-29",6.0781,6.078122138977051,5.4712,5.7047,33211262.0],["2016-03-01",5.7047,6.0128,5.5646,5.8821,33041098.0],["2016-03-02",5.8821,6.4703,5.7513,6.4142,46398568.0],["2016-03-03",6.4142,6.4983,6.1155,6.1341,39867742.0],["2016-03-04",6.1341,6.2088,5.7513,5.854,25010220.0],["2016-03-07",5.854,6.1528,5.854,6.1248,19234293.0],["2016-03-08",6.1248,6.1808,5.658,6.1622,23140031.0],["2016-03-09",6.1622,6.162151336669922,5.798,5.854,14602549.0],["2016-03-10",5.854,5.9194,5.3966,5.4432,16308130.0],["2016-03-11",5.4432,5.443233489990234,5.2658,5.3312,11129482.0],["2016-03-14",5.3312,5.6766,5.331193923950195,5.5273,12945585.0],["2016-03-15",5.5273,6.078122138977051,5.4152,6.0781,24030228.0],["2016-03-16",6.0781,6.629,5.7887,6.3956,40149072.0],["2016-03-17",6.3956,6.545,6.1902,6.3862,25706537.0],["2016-03-18",6.3862,6.6103,6.2929,6.3489,24239423.0],["2016-03-21",6.3489,6.5823,6.3022,6.5636,25351829.0],["2016-03-22",6.5636,6.563625335693359,6.3302,6.3395,17522640.0],["2016-03-23",6.3395,6.4142,6.2088,6.3115,12218208.0],["2016-03-24",6.3115,6.8157,6.1715,6.4236,23981521.0],["2016-03-25",6.4236,6.423576354980469,6.1155,6.2649,15478586.0],["2016-03-28",6.2649,6.4796,6.1902,6.2462,12297461.0],["2016-03-29",6.2462,6.2649,5.9754,6.0128,10172355.0],["2016-03-30",6.0128,6.2462,6.012765884399414,6.2462,8512242.0],["2016-03-31",6.2462,6.3769,6.1995,6.2275,9373611.0],["2016-04-01",6.2275,6.3395,6.1341,6.2462,9204170.0],["2016-04-05",6.2462,6.4703,6.246180534362793,6.4422,13498487.0],["2016-04-06",6.4422,6.4796,6.3209,6.4703,10381864.0],["2016-04-07",6.4703,6.5263,6.3209,6.3395,9792739.0],["2016-04-08",6.3395,6.3395466804504395,6.0875,6.2088,7567870.0],["2016-04-11",6.2088,6.4236,6.208834171295166,6.3956,10271080.0],["2016-04-12",6.3956,6.4142,6.2088,6.2742,6465828.0],["2016-04-13",6.2742,6.5356,6.274190425872803,6.4049,14157230.0],["2016-04-14",6.4049,6.6196,6.3862,6.5823,12669301.0],["2016-04-15",6.5823,6.5823,6.4142,6.4703,8132816.0],["2016-04-18",6.4703,6.4796,6.3115,6.3489,6709003.0],["2016-04-19",6.3489,6.5636,6.3209,6.4983,7796330.0],["2016-04-20",6.4983,6.5543,5.9287,6.0501,11967149.0],["2016-04-21",6.0501,6.1902,5.9848,6.0314,8015053.0],["2016-04-22",6.0314,6.1902,5.9194,6.1622,5516284.0],["2016-04-25",6.1622,6.7784,6.162151336669922,6.6103,25330150.0],["2016-04-26",6.6103,6.9931,6.4796,6.797,20563251.0],["2016-04-27",6.797,6.8624,6.601,6.629,14102140.0],["2016-04-28",6.629,6.8997,6.601,6.797,16444127.0],["2016-04-29",6.797,6.797039985656738,6.629,6.6663,9242887.0],["2016-05-03",6.6663,6.7597,6.5636,6.7504,9529953.0],["2016-05-04",6.7504,6.8437,6.657,6.6943,8483881.0],["2016-05-05",6.6943,6.8904,6.601,6.797,10597597.0],["2016-05-06",6.797,6.8437,6.2088,6.2649,12795603.0],["2016-05-09",6.2649,6.2648539543151855,5.714,5.77,11967438.0],["2016-05-10",5.77,5.8447,5.7047,5.8167,6217770.0],["2016-05-11",5.8167,5.9101,5.7047,5.7233,5769605.0],["2016-05-12",5.7233,5.723331451416016,5.3219,5.5739,10614150.0],["2016-05-13",5.5739,5.6393,5.4246,5.5273,8553543.0],["2016-05-16",5.5273,5.8074,5.4899,5.7607,8772859.0],["2016-05-17",5.7607,5.8354,5.6673,5.714,6199667.0],["2016-05-18",5.714,5.713995456695557,5.4246,5.4712,5932096.0],["2016-05-19",5.4712,5.6206,5.4619,5.5833,5878457.0],["2016-05-20",5.5833,5.5926194190979,5.4339,5.5926,4233544.0],["2016-05-23",5.5926,5.7887,5.5273,5.7327,5268257.0],["2016-05-24",5.7327,5.732667922973633,5.5739,5.6206,3798898.0],["2016-05-25",5.6206,5.714,5.5553,5.5739,3161550.0],["2016-05-26",5.5739,5.6113,5.4059,5.5739,4960010.0],["2016-05-27",5.5739,5.5926,5.4993,5.5646,3392955.0],["2016-05-30",5.5646,5.6486,5.4993,5.5739,3921085.0],["2016-05-31",5.5739,5.8167,5.5739,5.77,9655326.0],["2016-06-01",5.77,5.9941,5.742,5.77,8445134.0],["2016-06-02",5.77,5.8821,5.714,5.8727,7261125.0],["2016-06-03",5.8727,6.4329,5.7794,6.2555,12862590.0],["2016-06-06",6.2555,6.255517482757568,6.0221,6.0781,11560565.0],["2016-06-07",6.0781,6.0968,5.9287,5.9754,6429159.0],["2016-06-08",5.9754,6.0688,5.9287,5.9941,5606297.0],["2016-06-13",5.9941,5.99409294128418,5.6206,5.63,6799186.0],["2016-06-14",5.63,5.7047,5.5833,5.6673,4134697.0],["2016-06-15",5.6673,5.8821,5.5646,5.826,5334087.0],["2016-06-16",5.826,5.9941,5.7607,5.798,6509588.0],["2016-06-17",5.798,6.3769,5.798,6.0128,13553792.0],["2016-06-20",6.0128,6.0501,5.8074,5.9194,4829662.0],["2016-06-21",5.9194,6.0875,5.7794,5.826,5746455.0],["2016-06-22",5.826,6.0688,5.826034069061279,6.0314,6847230.0],["2016-06-23",6.0314,6.031438827514648,5.8727,5.9661,4384315.0],["2016-06-24",5.9661,6.2555,5.826,6.0501,9184509.0],["2016-06-27",6.0501,6.1435,5.8914,6.0594,10126403.0],["2016-06-28",6.0594,6.2275,5.9941,6.1902,10274229.0],["2016-06-29",6.1902,6.4983,6.190160751342773,6.3676,16929369.0],["2016-06-30",6.3676,6.4329,6.2368,6.2835,9703519.0],["2016-07-01",6.2835,6.4049,6.2275,6.2929,5463435.0],["2016-07-04",6.2929,6.4703,6.2182,6.3395,9471712.0],["2016-07-05",6.3395,6.4889,6.3115,6.4422,8609817.0],["2016-07-06",6.4422,6.629,6.3676,6.545,10621023.0],["2016-07-07",6.545,6.545,6.544951915740967,6.545,0.0],["2016-07-08",6.545,6.545,6.544951915740967,6.545,0.0],["2016-07-11",6.545,6.545,6.544951915740967,6.545,0.0],["2016-07-12",6.545,6.545,6.544951915740967,6.545,0.0],["2016-07-13",6.545,6.545,6.544951915740967,6.545,0.0],["2016-07-14",6.545,6.545,6.544951915740967,6.545,0.0],["2016-07-15",6.545,6.545,6.544951915740967,6.545,0.0],["2016-07-18",6.545,6.545,6.544951915740967,6.545,0.0],["2016-07-19",6.545,6.545,6.544951915740967,6.545,0.0],["2016-07-20",6.545,6.545,6.544951915740967,6.545,0.0],["2016-07-21",6.545,6.545,6.544951915740967,6.545,0.0],["2016-07-22",6.545,6.545,6.544951915740967,6.545,0.0],["2016-07-25",6.545,6.545,6.544951915740967,6.545,0.0],["2016-07-26",6.545,6.545,6.544951915740967,6.545,0.0],["2016-07-27",6.545,6.545,6.544951915740967,6.545,0.0],["2016-07-28",6.545,6.545,6.544951915740967,6.545,0.0],["2016-07-29",6.545,6.545,6.544951915740967,6.545,0.0],["2016-08-01",6.545,6.545,6.544951915740967,6.545,0.0],["2016-08-02",6.545,6.545,6.544951915740967,6.545,0.0],["2016-08-03",6.545,6.545,6.544951915740967,6.545,0.0],["2016-08-04",6.545,6.545,6.544951915740967,6.545,0.0],["2016-08-05",6.545,6.545,6.544951915740967,6.545,0.0],["2016-08-08",6.545,6.545,6.544951915740967,6.545,0.0],["2016-08-09",6.545,6.545,6.544951915740967,6.545,0.0],["2016-08-10",6.545,6.545,6.544951915740967,6.545,0.0],["2016-08-11",6.545,6.545,6.544951915740967,6.545,0.0],["2016-08-12",6.545,6.545,6.544951915740967,6.545,0.0],["2016-08-15",6.545,6.545,6.544951915740967,6.545,0.0],["2016-08-16",6.545,6.545,6.544951915740967,6.545,0.0],["2016-08-17",6.545,6.545,6.544951915740967,6.545,0.0],["2016-08-18",6.545,6.545,6.544951915740967,6.545,0.0],["2016-08-19",6.545,6.545,6.544951915740967,6.545,0.0],["2016-08-22",6.545,7.198513507843018,6.544951915740967,7.1985,555945.0],["2016-08-23",7.1985,7.917430400848389,7.198513507843018,7.9174,989762.0],["2016-08-24",7.9174,8.711041450500488,7.917430400848389,8.711,1037238.0],["2016-08-25",8.711,9.579343795776367,8.711041450500488,9.5793,2353953.0],["2016-08-26",9.5793,10.541,9.579343795776367,10.429,73058618.0],["2016-08-29",10.429,10.428975105285645,9.6914,9.7194,37073078.0],["2016-08-30",9.7194,10.0742,9.626,9.9341,25744331.0],["2016-08-31",9.9341,9.934135437011719,9.57,9.6914,24028473.0],["2016-09-01",9.6914,10.6624,9.682,10.2329,40153982.0],["2016-09-02",10.2329,10.5877,9.9902,10.0275,28908416.0],["2016-09-05",10.0275,11.026516914367676,10.027501106262207,11.0265,41468276.0],["2016-09-06",11.0265,12.1282,10.7931,11.8108,59020357.0],["2016-09-07",11.8108,12.9779,11.4747,12.6978,46857050.0],["2016-09-08",12.6978,13.96754264831543,12.6044,13.9675,37325834.0],["2016-09-09",13.9675,15.368030548095703,13.96754264831543,15.368,20285739.0],["2016-09-12",15.368,16.9086,15.368030548095703,16.9086,21166330.0],["2016-09-13",16.9086,18.5985,16.908571243286133,18.5985,6801087.0],["2016-09-14",18.5985,18.5985,18.598493576049805,18.5985,0.0],["2016-09-19",18.5985,18.5985,18.598493576049805,18.5985,0.0],["2016-09-20",18.5985,18.5985,18.598493576049805,18.5985,0.0],["2016-09-21",18.5985,18.5985,18.598493576049805,18.5985,0.0],["2016-09-22",18.5985,20.4565,18.598493576049805,20.4565,9108031.0],["2016-09-23",20.4565,22.5012,19.8122,19.9616,75820720.0],["2016-09-26",19.9616,19.961633682250977,18.2157,18.6825,55025653.0],["2016-09-27",18.6825,19.0373,18.0383,18.6825,39314475.0],["2016-09-28",18.6825,18.682523727416992,17.6928,17.9169,36946217.0],["2016-09-29",17.9169,18.5518,17.8329,17.9543,43136712.0],["2016-09-30",17.9543,17.954269409179688,17.0113,17.0486,40569258.0],["2016-10-10",17.0486,17.8142,16.9739,17.5621,31721610.0],["2016-10-11",17.5621,17.562129974365234,17.5621,17.5621,0.0],["2016-10-12",17.5621,17.562129974365234,17.5621,17.5621,0.0],["2016-10-13",17.5621,17.562129974365234,17.5621,17.5621,0.0],["2016-10-14",17.5621,17.562129974365234,17.5621,17.5621,0.0],["2016-10-17",17.5621,19.31740951538086,16.339,19.3174,63332640.0],["2016-10-18",19.3174,21.2501,18.8786,21.2501,37529241.0],["2016-10-19",21.2501,23.378829956054688,21.250085830688477,23.3788,10985452.0],["2016-10-20",23.3788,25.0221,22.1277,22.4732,76857354.0],["2016-10-21",22.4732,24.7233,21.8009,24.7233,69390769.0],["2016-10-24",24.7233,27.1975,24.1631,27.1975,61652791.0],["2016-10-25",27.1975,27.1975,27.197494506835938,27.1975,0.0],["2016-10-26",27.1975,27.1975,27.197494506835938,27.1975,0.0],["2016-10-27",27.1975,27.1975,27.197494506835938,27.1975,0.0],["2016-10-28",27.1975,27.1975,27.197494506835938,27.1975,0.0],["2016-10-31",27.1975,29.914445877075195,26.6093,29.9144,41409481.0],["2016-11-01",29.9144,32.9022,29.914445877075195,32.9022,22006592.0],["2016-11-02",32.9022,36.1886,32.902156829833984,36.1793,68519205.0],["2016-11-03",36.1793,39.2137,33.1449,34.0879,90718821.0],["2016-11-04",34.0879,34.0879020690918,31.0815,31.7351,67067710.0],["2016-11-07",31.7351,34.90951919555664,31.1469,34.9095,67103086.0],["2016-11-08",34.9095,37.2343,33.7238,34.1066,74736553.0],["2016-11-09",34.1066,36.0392,33.3316,34.5454,51814474.0],["2016-11-10",34.5454,35.4791,32.7061,34.9655,54641637.0],["2016-11-11",34.9655,35.4791,33.6211,33.9852,41905573.0],["2016-11-14",33.9852,33.985198974609375,30.7734,31.8004,38667105.0],["2016-11-15",31.8004,33.6024,31.1655,32.2579,32399466.0],["2016-11-16",32.2579,32.25792694091797,30.8201,30.9882,29570721.0],["2016-11-17",30.9882,31.9312,30.988155364990234,31.1282,27033657.0],["2016-11-18",31.1282,31.9218,29.8584,31.3336,33392953.0],["2016-11-21",31.3336,31.7351,30.2039,30.6427,23789930.0],["2016-11-22",30.6427,31.0909,29.8864,30.9508,26446170.0],["2016-11-23",30.9508,34.0506,30.4093,33.2383,65462008.0],["2016-11-24",33.2383,33.2382698059082,30.2506,30.4373,45108436.0],["2016-11-25",30.4373,30.43729019165039,28.8314,28.9901,28730544.0],["2016-11-28",28.9901,29.6904,28.2525,28.8687,19768664.0],["2016-11-29",28.8687,29.6904,28.2992,29.0555,23725741.0],["2016-11-30",29.0555,29.4009,28.0098,28.0285,19497702.0],["2016-12-01",28.0285,29.2796,28.028451919555664,28.7567,25882195.0],["2016-12-02",28.7567,31.1189,28.75670623779297,29.1862,38350070.0],["2016-12-05",29.1862,29.186189651489258,26.7867,28.5513,22572417.0],["2016-12-06",28.5513,31.4083,28.551301956176758,31.4083,43034347.0],["2016-12-07",31.4083,34.0506,30.9601,32.398,67832379.0],["2016-12-08",32.398,33.9759,31.4176,32.8088,47789698.0],["2016-12-09",32.8088,32.80878829956055,31.1375,31.1842,32445667.0],["2016-12-12",31.1842,31.9778,28.8034,29.2422,28829576.0],["2016-12-13",29.2422,30.7081,27.683,29.8024,28480966.0],["2016-12-14",29.8024,31.2776,28.9714,29.3169,30712479.0],["2016-12-15",29.3169,30.3533,28.766,29.5036,24370837.0],["2016-12-16",29.5036,32.454,29.50363540649414,32.454,38093571.0],["2016-12-19",32.454,33.9198,30.6147,30.9601,45619037.0],["2016-12-20",30.9601,30.9975,29.5503,30.2225,26278275.0],["2016-12-21",30.2225,31.7351,29.8958,30.5587,23124416.0],["2016-12-22",30.5587,30.558666229248047,29.4196,29.8117,19118864.0],["2016-12-23",29.8117,30.1479,29.4196,29.6624,14156913.0],["2016-12-26",29.6624,30.3346,29.0368,30.0825,17678840.0],["2016-12-27",30.0825,30.2972,29.7184,29.8491,13080164.0],["2016-12-28",29.8491,30.2319,29.4103,29.8117,17505717.0],["2016-12-29",29.8117,29.8491,29.1395,29.2982,14255502.0],["2016-12-30",29.2982,29.4476,26.9641,27.9444,19986023.0],["2017-01-03",27.9444,28.1592,27.0761,27.6737,13271789.0],["2017-01-04",27.6737,27.673660278320312,26.7773,27.1975,17825547.0],["2017-01-05",27.1975,27.627,26.9267,27.0014,13954046.0],["2017-01-06",27.0014,27.0108,24.5086,25.0221,26844652.0],["2017-01-09",25.0221,25.0968,24.0884,24.4432,17158148.0],["2017-01-10",24.4432,25.4982,24.4245,24.5086,15458001.0],["2017-01-11",24.5086,25.0874,23.5842,24.5552,20789087.0],["2017-01-12",24.5552,24.555238723754883,23.7149,23.743,13873526.0],["2017-01-13",23.743,24.2285,23.2388,23.4815,15020263.0],["2017-01-16",23.4815,23.481531143188477,21.138,21.5302,19474281.0],["2017-01-17",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-01-18",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-01-19",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-01-20",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-01-23",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-01-24",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-01-25",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-01-26",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-02-03",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-02-06",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-02-07",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-02-08",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-02-09",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-02-10",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-02-13",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-02-14",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-02-15",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-02-16",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-02-17",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-02-20",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-02-21",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-02-22",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-02-23",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-02-24",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-02-27",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-02-28",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-01",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-02",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-03",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-06",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-07",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-08",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-09",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-10",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-13",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-14",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-15",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-16",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-17",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-20",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-21",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-22",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-23",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-24",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-27",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-28",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-29",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-30",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-03-31",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-04-05",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-04-06",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-04-07",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-04-10",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-04-11",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-04-12",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-04-13",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-04-14",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-04-17",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-04-18",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-04-19",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-04-20",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-04-21",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-04-24",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-04-25",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-04-26",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-04-27",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-04-28",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-02",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-03",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-04",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-05",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-08",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-09",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-10",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-11",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-12",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-15",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-16",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-17",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-18",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-19",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-22",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-23",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-24",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-25",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-26",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-05-31",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-01",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-02",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-05",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-06",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-07",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-08",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-09",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-12",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-13",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-14",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-15",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-16",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-19",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-20",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-21",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-22",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-23",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-26",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-27",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-28",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-29",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-06-30",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-03",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-04",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-05",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-06",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-07",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-10",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-11",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-12",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-13",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-14",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-17",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-18",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-19",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-20",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-21",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-24",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-25",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-26",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-27",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-28",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-07-31",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-01",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-02",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-03",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-04",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-07",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-08",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-09",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-10",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-11",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-14",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-15",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-16",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-17",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-18",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-21",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-22",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-23",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-24",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-25",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-28",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-29",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-30",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-08-31",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-09-01",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-09-04",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-09-05",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-09-06",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-09-07",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-09-08",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-09-11",21.5302,21.5302,21.530181884765625,21.5302,0.0],["2017-09-12",21.5302,23.686935424804688,21.4742,23.6869,22251165.0],["2017-09-13",23.6869,26.058429718017578,23.686935424804688,26.0584,13748007.0],["2017-09-14",26.0584,28.626,26.058429718017578,26.656,57854215.0],["2017-09-15",26.656,27.4402,25.2088,25.3022,33628174.0],["2017-09-18",25.3022,25.9557,24.5086,24.5926,27002814.0],["2017-09-19",24.5926,25.4702,24.1444,24.8914,28844870.0],["2017-09-20",24.8914,24.891357421875,23.2481,23.3975,33025422.0],["2017-09-21",23.3975,23.6216,22.4172,22.4825,23433877.0],["2017-09-22",22.4825,22.6879,21.5022,21.6982,21666311.0],["2017-09-25",21.6982,21.913,20.4378,20.6339,22514493.0],["2017-09-26",20.6339,22.3051,19.8309,21.8476,35536049.0],["2017-09-27",21.8476,21.847627639770508,20.8299,20.886,22657034.0],["2017-09-28",20.886,20.88595962524414,19.8589,19.8589,19419762.0],["2017-09-29",19.8589,20.5312,19.85893440246582,20.0923,16887650.0],["2017-10-09",20.0923,20.5405,19.7749,20.1204,13454651.0],["2017-10-10",20.1204,20.8673,19.9896,20.5405,17840176.0],["2017-10-11",20.5405,21.941,20.2044,21.0353,23523705.0],["2017-10-12",21.0353,21.4275,20.7179,21.1754,16070289.0],["2017-10-13",21.1754,21.4275,20.7272,21.0073,11296307.0],["2017-10-16",21.0073,21.2688,20.1484,20.167,13011587.0],["2017-10-17",20.167,21.8476,19.8029,20.914,19099788.0],["2017-10-18",20.914,20.9233,20.0177,20.1951,13174221.0],["2017-10-19",20.1951,20.8019,19.8403,19.9896,9410989.0],["2017-10-20",19.9896,20.4938,19.9896,20.2137,8502412.0],["2017-10-23",20.2137,20.3818,19.9336,20.2231,7587190.0],["2017-10-24",20.2231,20.7179,20.1297,20.2417,9426644.0],["2017-10-25",20.2417,20.7086,19.9803,20.3164,10162199.0],["2017-10-26",20.3164,20.9793,20.2604,20.914,18860956.0],["2017-10-27",20.914,21.2501,20.7179,20.7646,11676911.0],["2017-10-30",20.7646,22.837305068969727,20.76458168029785,22.8373,42140828.0],["2017-10-31",22.8373,22.837305068969727,21.7729,22.0624,31828809.0],["2017-11-01",22.0624,22.7346,21.8383,22.3145,27550800.0],["2017-11-02",22.3145,22.314456939697266,21.4088,21.4742,18517945.0],["2017-11-03",21.4742,21.474163055419922,19.7749,20.4098,19001238.0],["2017-11-06",20.4098,20.409791946411133,18.6545,19.2334,22269713.0],["2017-11-07",19.2334,19.233381271362305,18.2157,18.7946,19785501.0],["2017-11-08",18.7946,19.2054,18.4958,18.8412,17121887.0],["2017-11-09",18.8412,19.0466,18.5892,18.8319,10567598.0],["2017-11-10",18.8319,19.0093,18.4678,18.5145,10941002.0],["2017-11-13",18.5145,18.6078,17.8516,18.113,14902241.0],["2017-11-14",18.113,18.5611,17.7582,18.1783,13968468.0],["2017-11-15",18.1783,18.5238,17.8329,18.281,12430177.0],["2017-11-16",18.281,18.4678,17.9729,18.0383,10311272.0],["2017-11-17",18.0383,18.0476,16.2363,16.2457,18863189.0],["2017-11-20",16.2457,16.24567222595215,15.6668,15.9282,11447370.0],["2017-11-21",15.9282,16.4697,15.7788,16.1523,10766940.0],["2017-11-22",16.1523,16.3297,15.5548,15.7415,9232078.0],["2017-11-23",15.7415,15.9469,15.3867,15.4427,9371720.0],["2017-11-24",15.4427,15.8535,15.2933,15.34,8022018.0],["2017-11-27",15.34,16.171,15.1066,15.8349,13499489.0],["2017-11-28",15.8349,17.2447,15.4241,16.6378,22946507.0],["2017-11-29",16.6378,18.299724578857422,16.3857,18.2997,34975671.0],["2017-11-30",18.2997,18.6732,17.4781,17.5061,31307857.0],["2017-12-01",17.5061,17.506113052368164,16.5631,17.0206,20590786.0],["2017-12-04",17.0206,17.4874,16.6845,16.7125,17482472.0],["2017-12-05",16.7125,17.3194,15.8722,16.4884,19059048.0],["2017-12-06",16.4884,16.488422393798828,15.7602,16.2457,13919548.0],["2017-12-07",16.2457,16.2457,16.24567222595215,16.2457,0.0],["2017-12-08",16.2457,16.2457,16.24567222595215,16.2457,0.0],["2017-12-11",16.2457,16.2457,16.24567222595215,16.2457,0.0],["2017-12-12",16.2457,16.2457,16.24567222595215,16.2457,0.0],["2017-12-13",16.2457,16.2457,16.24567222595215,16.2457,0.0],["2017-12-14",16.2457,16.2457,16.24567222595215,16.2457,0.0],["2017-12-15",16.2457,16.2457,16.24567222595215,16.2457,0.0],["2017-12-18",16.2457,16.2457,16.24567222595215,16.2457,0.0],["2017-12-19",16.2457,16.2457,16.24567222595215,16.2457,0.0],["2017-12-20",16.2457,16.2457,16.24567222595215,16.2457,0.0],["2017-12-21",16.2457,16.2457,16.24567222595215,16.2457,0.0],["2017-12-22",16.2457,16.2457,16.24567222595215,16.2457,0.0],["2017-12-25",16.2457,16.2457,16.24567222595215,16.2457,0.0],["2017-12-26",16.2457,17.8702,16.24567222595215,17.1793,24790609.0],["2017-12-27",17.1793,17.3381,15.9749,16.4511,20608550.0],["2017-12-28",16.4511,16.4511,15.8629,15.8909,14353964.0],["2017-12-29",15.8909,16.0496,15.4427,15.5828,12453130.0],["2018-01-02",15.5828,16.4324,15.4241,16.2363,18196518.0],["2018-01-03",16.2363,16.4884,15.9842,16.3297,17595797.0],["2018-01-04",16.3297,17.3661,16.1616,16.9366,24679229.0],["2018-01-05",16.9366,17.7115,16.6098,17.058,25452504.0],["2018-01-08",17.058,17.5061,16.8712,17.3007,17523528.0],["2018-01-09",17.3007,17.6368,17.0486,17.1233,12568209.0],["2018-01-10",17.1233,17.7115,16.6378,17.6275,26831321.0],["2018-01-11",17.6275,17.8329,16.9179,17.114,17121215.0],["2018-01-12",17.114,18.8039,17.113971710205078,18.8039,44209824.0],["2018-01-15",18.8039,18.803895950317383,17.1046,17.3287,30567784.0],["2018-01-16",17.3287,17.328716278076172,16.339,17.17,18266422.0],["2018-01-17",17.17,17.169994354248047,16.4324,16.6285,13699017.0],["2018-01-18",16.6285,17.2727,16.4978,17.1046,13324134.0],["2018-01-19",17.1046,17.1793,16.80586814880371,16.8059,9467217.0],["2018-01-22",16.8059,17.086,16.4884,16.8432,7788099.0],["2018-01-23",16.8432,18.281,16.84321403503418,17.7955,23670711.0],["2018-01-24",17.7955,18.2624,17.3287,18.0196,18679552.0],["2018-01-25",18.0196,19.4481,18.019622802734375,18.4211,27527882.0],["2018-01-26",18.4211,19.9803,18.2344,19.5415,34326331.0],["2018-01-29",19.5415,19.9523,19.0933,19.2147,26400211.0],["2018-01-30",19.2147,19.3268,18.253,18.2904,19083586.0],["2018-01-31",18.2904,18.7666,18.0196,18.4678,14607191.0],["2018-02-01",18.4678,18.8039,16.6191,16.6191,19885104.0],["2018-02-02",16.6191,16.6191349029541,14.9572,16.1243,15612361.0],["2018-02-05",16.1243,16.3204,15.4987,15.9656,8470426.0],["2018-02-06",15.9656,15.9656,14.369,14.369,15621250.0],["2018-02-07",14.369,15.0226,13.314,14.1916,12839473.0],["2018-02-08",14.1916,14.6118,14.0236,14.2757,7737049.0],["2018-02-09",14.2757,14.275650978088379,12.8845,13.0712,11402850.0],["2018-02-12",13.0712,13.6314,13.0712308883667,13.5007,6267371.0],["2018-02-13",13.5007,14.1729,13.5007,13.9115,8656321.0],["2018-02-14",13.9115,14.201,13.8275,14.1356,5968520.0],["2018-02-22",14.1356,14.8172,14.135601997375488,14.4064,6963770.0],["2018-02-23",14.4064,14.7518,14.1449,14.6958,8319490.0],["2018-02-26",14.6958,15.1159,14.695796966552734,14.9946,8223287.0],["2018-02-27",14.9946,15.5921,14.7705,15.228,10144312.0],["2018-02-28",15.228,15.9842,14.8172,15.8069,13419601.0],["2018-03-01",15.8069,16.0776,15.4801,15.7322,10294816.0],["2018-03-02",15.7322,16.5258,15.3213,16.143,13646270.0],["2018-03-05",16.143,16.142969131469727,15.7415,15.8349,8323493.0],["2018-03-06",15.8349,16.0776,15.6948,15.8909,7912305.0],["2018-03-07",15.8909,16.9272,15.4707,16.4324,18198130.0],["2018-03-08",16.4324,16.4791,16.1056,16.255,10860533.0],["2018-03-09",16.255,17.2727,16.255,16.8339,16769134.0],["2018-03-12",16.8339,17.1326,16.5258,16.9553,11074271.0],["2018-03-13",16.9553,17.226,16.8059,16.9272,11241551.0],["2018-03-14",16.9272,17.6182,16.5258,17.4314,22357765.0],["2018-03-15",17.4314,17.431419372558594,16.8432,17.226,12730758.0],["2018-03-16",17.226,18.8132,17.1326,17.5528,19469121.0],["2018-03-19",17.5528,17.9543,16.9833,17.4968,14492043.0],["2018-03-20",17.4968,18.3931,17.1513,18.029,20073284.0],["2018-03-21",18.029,18.9533,17.6742,18.141,24553491.0],["2018-03-22",18.141,19.952301025390625,18.141000747680664,19.9523,47882920.0],["2018-03-23",19.9523,21.8663,18.6825,20.8206,56849945.0],["2018-03-26",20.8206,21.6889,18.8412,20.4098,37581617.0],["2018-03-27",20.4098,21.3808,20.083,20.9793,34084408.0],["2018-03-28",20.9793,20.979324340820312,18.878591537475586,18.8786,36733156.0],["2018-03-29",18.8786,19.4201,17.8796,18.9253,24768478.0],["2018-03-30",18.9253,18.9906,18.4118,18.5238,19002137.0],["2018-04-02",18.5238,18.8412,17.7395,18.0103,19497081.0],["2018-04-03",18.0103,18.3651,17.4594,18.0383,14736392.0],["2018-04-04",18.0383,18.4304,17.5528,17.6462,13152913.0],["2018-04-09",17.6462,17.646160125732422,16.4791,17.254,11858858.0],["2018-04-10",17.254,18.0476,17.2167,17.8796,13839516.0],["2018-04-11",17.8796,18.3744,17.8329,18.2997,15523507.0],["2018-04-12",18.2997,18.3744,17.627485275268555,17.6275,12415046.0],["2018-04-13",17.6275,17.7302,16.8059,17.1607,13725418.0],["2018-04-16",17.1607,17.1793,16.8245,16.8992,7044500.0],["2018-04-17",16.8992,17.4127,16.899232864379883,17.0766,9600799.0],["2018-04-18",17.0766,17.3661,16.5538,17.0393,9013971.0],["2018-04-19",17.0393,17.3194,17.03927993774414,17.1326,7116455.0],["2018-04-20",17.1326,17.132648468017578,16.1803,16.311,9034654.0],["2018-04-23",16.311,17.944931030273438,16.311025619506836,17.9449,21677745.0],["2018-04-24",17.9449,19.7002,17.944931030273438,19.0933,31672957.0],["2018-04-25",19.0933,19.2801,18.5611,18.6732,18653009.0],["2018-04-26",18.6732,19.14,18.4584,18.5705,16040619.0],["2018-04-27",18.5705,18.9066,18.1037,18.4118,10788987.0],["2018-05-02",18.4118,18.6452,17.9543,18.6452,11041675.0],["2018-05-03",18.6452,18.6732,18.3277,18.5238,8219367.0],["2018-05-04",18.5238,19.6068,18.523799896240234,19.3548,21665851.0],["2018-05-07",19.3548,19.5695,18.9533,19.3921,14135645.0],["2018-05-08",19.3921,19.5508,19.2521,19.4108,10169202.0],["2018-05-09",19.4108,20.0923,19.2614,19.5788,14972980.0],["2018-05-10",19.5788,19.8589,18.6919,18.8786,16554243.0],["2018-05-11",18.8786,18.9346,18.3651,18.3931,9897242.0],["2018-05-14",18.3931,18.8506,18.3838,18.8132,8852303.0],["2018-05-15",18.8132,18.8599,18.4865,18.7572,7023374.0],["2018-05-16",18.7572,19.0,18.5892,18.7479,6379490.0],["2018-05-17",18.7479,18.8599,18.5331,18.7852,5018306.0],["2018-05-18",18.7852,18.8841,18.4791,18.6863,5953064.0],["2018-05-21",18.6863,18.8276,18.6581,18.7711,6875095.0],["2018-05-22",18.7711,19.5905,18.771099090576172,19.0631,12164839.0],["2018-05-23",19.0631,19.2703,18.950050354003906,18.9501,7766003.0],["2018-05-24",18.9501,18.950050354003906,18.3284,18.3944,11633567.0],["2018-05-25",18.3944,18.5921,17.914,17.9894,7450978.0],["2018-05-28",17.9894,18.2908,17.6597,17.7445,6081334.0],["2018-05-29",17.7445,18.0647,17.283,17.8952,8018120.0],["2018-05-30",17.8952,17.89517593383789,16.4636,16.6708,11016944.0],["2018-05-31",16.6708,17.1417,16.67076873779297,16.9627,7022168.0],["2018-06-01",16.9627,17.8104,16.962743759155273,17.4808,9564651.0],["2018-06-04",17.4808,17.5561,17.0098,17.3018,5596013.0],["2018-06-05",17.3018,17.5938,17.2359,17.4996,4764642.0],["2018-06-06",17.4996,18.1589,17.4431,17.7916,7501451.0],["2018-06-07",17.7916,17.9799,17.5561,17.5938,5377473.0],["2018-06-08",17.5938,17.8858,17.4808,17.8387,8790985.0],["2018-06-11",17.8387,17.8669,17.4243,17.4619,6575197.0],["2018-06-12",17.4619,17.5467,17.0852,17.4808,4842759.0],["2018-06-13",17.4808,17.48076057434082,16.8591,16.878,6102272.0],["2018-06-14",16.878,17.0758,16.6708,16.8874,3958087.0],["2018-06-15",16.8874,17.0475,16.4447,16.7744,4863120.0],["2018-06-19",16.7744,16.774370193481445,15.097878456115723,15.0979,9268902.0],["2018-06-20",15.0979,15.0979,14.1466,14.9001,8130294.0],["2018-06-21",14.9001,15.2297,14.4103,14.4197,6350762.0],["2018-06-22",14.4197,14.8153,13.9488,14.5799,5770420.0],["2018-06-25",14.5799,14.9472,14.5233,14.5516,3811570.0],["2018-06-26",14.5516,14.8153,14.0901,14.674,4208973.0],["2018-06-27",14.674,14.853,14.4103,14.448,3574530.0],["2018-06-28",14.448,14.6269,14.1654,14.1843,3347201.0],["2018-06-29",14.1843,14.5799,14.184280395507812,14.5799,4624441.0],["2018-07-02",14.5799,14.853,14.269,14.3821,5278835.0],["2018-07-03",14.3821,14.5139,13.8923,14.4009,5743383.0],["2018-07-04",14.4009,14.5422,14.043,14.1749,4664037.0],["2018-07-05",14.1749,14.2408,13.0258,13.0917,8540881.0],["2018-07-06",13.0917,14.1278,13.091732025146484,13.6757,9536680.0],["2018-07-09",13.6757,15.0414,13.675682067871094,15.0414,13448851.0],["2018-07-10",15.0414,16.294,15.041366577148438,15.4464,22057466.0],["2018-07-11",15.4464,15.446361541748047,14.5987,15.1167,12761563.0],["2018-07-12",15.1167,15.6724,15.0225,15.3899,12654807.0],["2018-07-13",15.3899,15.5405,15.145,15.371,8669559.0],["2018-07-16",15.371,15.4087,15.145,15.2392,4851549.0],["2018-07-17",15.2392,15.3239,14.9189,15.1261,5161379.0],["2018-07-18",15.1261,16.4824,15.1261,16.0115,14914152.0],["2018-07-19",16.0115,16.011472702026367,15.5217,15.6159,9067002.0],["2018-07-20",15.6159,15.7289,15.2768,15.6347,6521991.0],["2018-07-23",15.6347,16.4447,15.4558,15.9079,12918889.0],["2018-07-24",15.9079,16.6708,15.907869338989258,16.473,17678582.0],["2018-07-25",16.473,17.8763,16.1245,16.9627,22767288.0],["2018-07-26",16.9627,17.688,16.6425,17.0287,18402148.0],["2018-07-27",17.0287,17.3301,16.67076873779297,16.6708,9981070.0],["2018-07-30",16.6708,17.0852,16.1245,16.3411,11930496.0],["2018-07-31",16.3411,16.3788,15.6442,15.8419,9222866.0],["2018-08-01",15.8419,16.4353,15.8325,15.8325,9703734.0],["2018-08-02",15.8325,15.9455,14.4103,15.6442,13135807.0],["2018-08-03",15.6442,15.6536,15.1732,15.3804,7027725.0],["2018-08-06",15.3804,15.5876,14.9283,14.9943,6598147.0],["2018-08-07",14.9943,15.6818,14.7965,15.5971,8646028.0],["2018-08-08",15.5971,16.2752,15.4746,15.7948,13125162.0],["2018-08-09",15.7948,16.1527,15.55,16.0209,9939507.0],["2018-08-10",16.0209,16.4447,15.9361,16.0303,9247144.0],["2018-08-13",16.0303,16.030309677124023,15.5217,15.8608,7178144.0],["2018-08-14",15.8608,16.3505,15.860774993896484,16.2281,10967890.0],["2018-08-15",16.2281,16.2658,15.6912,15.7007,7126700.0],["2018-08-16",15.7007,15.700662612915039,15.0696,15.2109,6680917.0],["2018-08-17",15.2109,15.5217,14.9283,14.9472,5335312.0],["2018-08-20",14.9472,15.0414,14.4292,15.0131,5211599.0],["2018-08-21",15.0131,15.3145,14.9283,15.145,4738182.0],["2018-08-22",15.145,15.2297,14.8342,14.8624,3914486.0],["2018-08-23",14.8624,15.0696,14.7965,15.0037,3407562.0],["2018-08-24",15.0037,15.1921,14.9566,15.0225,3388219.0],["2018-08-27",15.0225,15.258,15.022528648376465,15.2297,4782518.0],["2018-08-28",15.2297,15.4275,15.0885,15.1356,3889830.0],["2018-08-29",15.1356,15.2109,14.9943,15.0319,3267225.0],["2018-08-30",15.0319,15.031947135925293,14.5233,14.5422,4824630.0],["2018-08-31",14.5422,14.5422,14.2314,14.2879,3793543.0],["2018-09-03",14.2879,14.287885665893555,13.9017,14.269,3707882.0],["2018-09-04",14.269,14.3915,14.1372,14.3256,3278122.0],["2018-09-05",14.3256,14.32555866241455,13.939399719238281,13.9394,3564744.0],["2018-09-06",13.9394,14.0901,13.751,13.8075,3336849.0],["2018-09-07",13.8075,14.7682,13.807540893554688,14.3161,6838731.0],["2018-09-10",14.3161,14.335,14.0618,14.0901,3304800.0],["2018-09-11",14.0901,14.156,13.7887,14.0242,3101699.0],["2018-09-12",14.0242,14.0807,13.8641,13.9865,2120972.0],["2018-09-13",13.9865,14.3632,13.986492156982422,14.1937,3287018.0],["2018-09-14",14.1937,14.269,14.0147,14.0336,2533701.0],["2018-09-17",14.0336,14.9566,13.7322,14.3444,5707627.0],["2018-09-18",14.3444,14.9189,14.1843,14.7871,8046893.0],["2018-09-19",14.7871,14.853,14.5987,14.674,6298859.0],["2018-09-20",14.674,14.7776,14.5422,14.561,3969665.0],["2018-09-21",14.561,14.7306,14.5516,14.6835,3649282.0],["2018-09-25",14.6835,14.683463096618652,14.4668,14.5045,2555637.0],["2018-09-26",14.5045,14.7211,14.4857,14.5987,3534800.0],["2018-09-27",14.5987,14.7494,14.2031,14.222,4010191.0],["2018-09-28",14.222,14.4857,14.221954345703125,14.4292,2892939.0],["2018-10-08",14.4292,14.42916202545166,13.7981,13.8264,3862286.0],["2018-10-09",13.8264,14.1184,13.8075,13.8358,2558158.0],["2018-10-10",13.8358,14.0147,13.751,13.8452,2132600.0],["2018-10-11",13.8452,14.674,13.2801,13.6098,10804735.0],["2018-10-12",13.6098,13.8923,12.8751,13.8546,9020279.0],["2018-10-15",13.8546,14.1466,13.6851,13.7699,5760189.0],["2018-10-16",13.7699,13.8075,13.12,13.2518,4558601.0],["2018-10-17",13.2518,13.5156,12.9693,13.2895,4124464.0],["2018-10-18",13.2895,13.289522171020508,12.3853,12.4701,4568243.0],["2018-10-19",12.4701,12.6962,11.9238,12.6679,5462565.0],["2018-10-22",12.6679,13.3272,12.667901039123535,13.1953,6420389.0],["2018-10-23",13.1953,13.3084,12.9034,13.0352,4227255.0],["2018-10-24",13.0352,13.1482,12.9034,12.9693,2948866.0],["2018-10-25",12.9693,13.0729,12.2723,13.0729,3834576.0],["2018-10-26",13.0729,13.3272,13.072896003723145,13.2048,3563744.0],["2018-10-29",13.2048,13.3272,13.0446,13.2048,2522084.0],["2018-10-30",13.2048,13.3272,12.9034,13.12,3754120.0],["2018-10-31",13.12,13.7039,13.119989395141602,13.3931,6498316.0],["2018-11-01",13.3931,13.6192,13.3272,13.3555,5637781.0],["2018-11-02",13.3555,13.638,13.355452537536621,13.5438,6228283.0],["2018-11-05",13.5438,14.674,13.4025,14.3632,14690745.0],["2018-11-06",14.3632,14.9283,14.3632,14.4292,13899553.0],["2018-11-07",14.4292,14.7023,13.9865,14.0336,9497205.0],["2018-11-08",14.0336,14.2785,13.9488,14.0807,6298871.0],["2018-11-09",14.0807,14.1278,13.8735,13.9206,4262500.0],["2018-11-12",13.9206,14.5987,13.9111,14.2879,6504382.0],["2018-11-13",14.2879,14.5422,13.9677,14.3067,7249251.0],["2018-11-14",14.3067,14.6835,14.2879,14.5987,9696439.0],["2018-11-15",14.5987,15.8984,14.598695755004883,15.5123,18746545.0],["2018-11-16",15.5123,17.066347122192383,15.258,17.0663,26238528.0],["2018-11-19",17.0663,18.7711,17.0004,18.7711,44980702.0],["2018-11-20",18.7711,18.771099090576172,16.8968,16.8968,36869608.0],["2018-11-21",16.8968,17.801,16.181,16.9816,25759896.0],["2018-11-22",16.9816,17.1888,16.2093,16.3694,19845109.0],["2018-11-23",16.3694,16.36937713623047,15.145,15.484,19395162.0],["2018-11-26",15.484,15.8984,15.371,15.5876,12447792.0],["2018-11-27",15.5876,16.2281,15.5876,15.9455,14334648.0],["2018-11-28",15.9455,15.9926,15.2862,15.5971,10976409.0],["2018-11-29",15.5971,15.8514,15.0696,15.1261,9545270.0],["2018-11-30",15.1261,15.2486,14.6175,15.1544,9437539.0],["2018-12-03",15.1544,15.7948,15.154387474060059,15.6065,10800598.0],["2018-12-04",15.6065,15.9832,15.4087,15.7101,10207129.0],["2018-12-05",15.7101,15.71008014678955,14.9472,15.2392,8795179.0],["2018-12-06",15.2392,15.55,15.145,15.258,7181315.0],["2018-12-07",15.258,15.5876,15.1826,15.5782,6801012.0],["2018-12-10",15.5782,15.7101,15.3804,15.3993,6594941.0],["2018-12-11",15.3993,15.5123,15.079,15.2109,6237742.0],["2018-12-12",15.2109,15.2768,15.0414,15.1544,4904643.0],["2018-12-13",15.1544,15.5594,15.1073,15.4181,8664314.0],["2018-12-14",15.4181,15.5311,14.9283,14.9566,6911204.0],["2018-12-17",14.9566,15.5782,14.6081,15.3239,8429124.0],["2018-12-18",15.3239,15.8043,15.323923110961914,15.4935,10463618.0],["2018-12-19",15.4935,15.8137,15.258,15.6253,10936968.0],["2018-12-20",15.6253,15.9173,15.2768,15.6065,9951298.0],["2018-12-21",15.6065,15.6065,15.0508,15.0696,8111822.0],["2018-12-24",15.0696,15.1073,14.8624,15.0131,4821102.0],["2018-12-25",15.0131,15.013110160827637,14.1654,14.7117,7457072.0],["2018-12-26",14.7117,14.9378,14.5799,14.7306,6292508.0],["2018-12-27",14.7306,14.9754,13.6568,14.0713,8346038.0],["2018-12-28",14.0713,14.3444,14.043,14.1654,5000797.0],["2019-01-02",14.1654,14.2973,13.9582,14.0713,4328000.0],["2019-01-03",14.0713,14.1184,13.4402,13.4873,6064201.0],["2019-01-04",13.4873,13.8735,13.0164,13.7981,5956178.0],["2019-01-07",13.7981,14.156,13.79812240600586,14.1089,5612229.0],["2019-01-08",14.1089,14.3632,13.9394,14.0618,5614014.0],["2019-01-09",14.0618,14.3632,13.9206,14.1089,5510126.0],["2019-01-10",14.1089,14.2502,13.7981,13.8735,5153553.0],["2019-01-11",13.8735,14.0053,13.6474,13.9206,5027975.0],["2019-01-14",13.9206,14.1089,13.751,13.8075,4826200.0],["2019-01-15",13.8075,13.8358,13.5627,13.8075,5055573.0],["2019-01-16",13.8075,14.0336,13.7604,13.8075,5960534.0],["2019-01-17",13.8075,14.4951,13.807540893554688,14.1937,14585000.0],["2019-01-18",14.1937,14.193699836730957,13.8829,14.0053,9085870.0],["2019-01-21",14.0053,14.0713,13.9017,13.9488,5726933.0],["2019-01-22",13.9488,13.94881820678711,13.6568,13.6757,6543505.0],["2019-01-23",13.6757,13.7887,13.4967,13.6851,5455899.0],["2019-01-24",13.6851,14.0336,13.685099601745605,13.7793,5935300.0],["2019-01-25",13.7793,13.8075,13.525,13.6192,4871107.0],["2019-01-28",13.6192,13.751,13.5061,13.6098,3599263.0],["2019-01-29",13.6098,14.222,13.609750747680664,14.0618,12625841.0],["2019-01-30",14.0618,14.061840057373047,13.7699,13.7887,6360995.0],["2019-01-31",13.7887,13.93,13.2895,13.3555,7094298.0],["2019-02-01",13.3555,13.6568,13.355452537536621,13.6286,4399011.0],["2019-02-11",13.6286,14.0336,13.628588676452637,14.0336,6094158.0],["2019-02-12",14.0336,14.1654,13.93,14.0995,6999225.0],["2019-02-13",14.0995,14.4009,14.0336,14.3632,10088184.0],["2019-02-14",14.3632,15.3333,14.2973,14.74,14977197.0],["2019-02-15",14.74,14.9849,14.542183876037598,14.5422,9996652.0],["2019-02-18",14.5422,15.0319,14.542183876037598,14.9754,10545927.0],["2019-02-19",14.9754,15.1638,14.7494,14.9283,12272841.0],["2019-02-20",14.9283,14.9283447265625,14.6458,14.8342,8322837.0],["2019-02-21",14.8342,15.2015,14.7023,14.74,12303652.0],["2019-02-22",14.74,15.6912,14.6458,15.6159,20865360.0],["2019-02-25",15.6159,16.3788,15.61589527130127,16.1622,23953992.0],["2019-02-26",16.1622,16.9533,15.7195,15.9832,24276494.0],["2019-02-27",15.9832,16.4353,15.8231,16.3223,17729621.0],["2019-02-28",16.3223,16.5295,15.9926,16.1151,13740421.0],["2019-03-01",16.1151,16.9439,16.0209,16.4447,21475940.0],["2019-03-04",16.4447,16.8497,16.3411,16.5012,21887881.0],["2019-03-05",16.5012,16.8215,16.1716,16.7273,19580835.0],["2019-03-06",16.7273,17.104,16.4636,16.7367,17903809.0],["2019-03-07",16.7367,18.4132,16.4918,18.4132,30842024.0],["2019-03-08",18.4132,19.9672,17.7068,17.8952,42441059.0],["2019-03-11",17.8952,19.1196,17.89517593383789,18.7428,22935650.0],["2019-03-12",18.7428,19.2326,18.2719,18.6204,25674666.0],["2019-03-13",18.6204,19.76,18.4603,18.7994,27108993.0],["2019-03-14",18.7994,19.2609,17.5655,17.9423,27171488.0],["2019-03-15",17.9423,18.319,17.688,17.9894,18286893.0],["2019-03-18",17.9894,18.206,17.5373,17.9988,14889108.0],["2019-03-19",17.9988,18.3378,17.8198,18.0835,13161741.0],["2019-03-20",18.0835,18.8088,17.9517,18.7052,22963696.0],["2019-03-21",18.7052,19.0254,18.3661,18.4414,19656192.0],["2019-03-22",18.4414,19.6093,18.1495,19.129,24557077.0],["2019-03-25",19.129,19.128999710083008,18.1401,18.1683,18348542.0],["2019-03-26",18.1683,18.2908,17.33006477355957,17.3301,17646826.0],["2019-03-27",17.3301,17.801,16.9533,17.6974,11581878.0],["2019-03-28",17.6974,17.8669,17.3018,17.3206,8813096.0],["2019-03-29",17.3206,17.7445,17.0569,17.688,9548793.0],["2019-04-01",17.688,18.1777,17.687969207763672,18.0647,15810222.0],["2019-04-02",18.0647,18.5074,17.9799,18.0553,13724988.0],["2019-04-03",18.0553,18.2625,17.7916,18.1777,11100225.0],["2019-04-04",18.1777,18.7146,18.0835,18.2248,13601304.0],["2019-04-08",18.2248,18.6487,17.7256,18.3755,14939894.0],["2019-04-09",18.3755,18.375518798828125,17.9046,17.9894,9712659.0],["2019-04-10",17.9894,17.989360809326172,17.4337,17.5373,11167609.0],["2019-04-11",17.5373,18.3284,17.1888,17.5184,13655062.0],["2019-04-12",17.5184,17.518436431884766,17.217,17.283,7146585.0],["2019-04-15",17.283,17.801,17.141693115234375,17.1417,6536025.0],["2019-04-16",17.1417,17.4242,16.7744,17.3677,8181115.0],["2019-04-17",17.3677,17.6597,17.2641,17.4243,8089962.0],["2019-04-18",17.4243,17.6597,17.283,17.4054,8561525.0],["2019-04-19",17.4054,17.4996,17.0287,17.1794,6949108.0],["2019-04-22",17.1794,17.1982,16.633094787597656,16.6331,10218658.0],["2019-04-23",16.6331,16.9157,16.5766,16.6802,6861040.0],["2019-04-24",16.6802,16.765,16.1339,16.4636,8061742.0],["2019-04-25",16.4636,16.6425,15.8231,15.8231,8980661.0],["2019-04-26",15.8231,15.955,15.55,15.8325,6737703.0],["2019-05-06",15.8325,15.832520484924316,13.816959381103516,13.817,11027311.0],["2019-05-07",13.817,14.2973,13.816959381103516,14.0995,7552094.0],["2019-05-08",14.0995,14.4668,13.7416,14.1843,7704717.0],["2019-05-09",14.1843,14.3538,13.9771,14.156,5578644.0],["2019-05-10",14.156,14.561,13.8641,14.5422,8857301.0],["2019-05-13",14.5422,14.542183876037598,14.2502,14.3538,4948650.0],["2019-05-14",14.3538,14.4857,14.1372,14.2031,5235462.0],["2019-05-15",14.2031,14.5045,14.203117370605469,14.448,5816325.0],["2019-05-16",14.448,14.9283,14.4103,14.7965,9557679.0],["2019-05-17",14.7965,14.9001,14.1278,14.2502,7833558.0],["2019-05-20",14.2502,14.4386,13.9959,14.4103,5047237.0],["2019-05-21",14.4103,14.6458,14.2973,14.5893,5633918.0],["2019-05-22",14.5893,14.7588,14.4386,14.5799,6167008.0],["2019-05-23",14.5799,14.74,14.3821,14.4857,5467445.0],["2019-05-24",14.4857,14.6929,14.4009,14.5799,4343901.0],["2019-05-27",14.5799,14.8718,14.4386,14.8624,6345936.0],["2019-05-28",14.8624,15.484,14.8342,15.0602,10731223.0],["2019-05-29",15.0602,15.4275,14.8813,15.1356,8255958.0],["2019-05-30",15.1356,15.2109,14.8247,15.145,6135568.0],["2019-05-31",15.145,15.2486,14.9849,15.1826,5493914.0],["2019-06-03",15.1826,16.1716,15.079,15.5123,11421284.0],["2019-06-04",15.5123,15.5971,14.9849,15.079,6792401.0],["2019-06-05",15.079,15.3899,14.9566,15.2297,6339305.0],["2019-06-06",15.2297,15.2392,14.1278,14.4574,6459413.0],["2019-06-10",14.4574,14.6175,14.3538,14.5045,4120857.0],["2019-06-11",14.5045,15.3804,14.504510879516602,15.2862,9564945.0],["2019-06-12",15.2862,15.5876,15.0696,15.0979,8007290.0],["2019-06-13",15.0979,15.2486,14.853,15.0131,5240492.0],["2019-06-14",15.0131,15.0696,14.5422,14.627,5346763.0],["2019-06-17",14.627,14.7117,14.4197,14.6458,3453276.0],["2019-06-18",14.6458,15.8231,14.64578914642334,14.966,12525467.0],["2019-06-19",14.966,15.3239,14.8907,14.9095,8109150.0],["2019-06-20",14.9095,15.1167,14.7776,15.0414,6273437.0],["2019-06-21",15.0414,15.3051,15.041366577148438,15.1356,6658721.0],["2019-06-24",15.1356,15.2957,15.079,15.1732,4782997.0],["2019-06-25",15.1732,15.173225402832031,14.674,14.8718,5756611.0],["2019-06-26",14.8718,14.9566,14.674,14.7682,3471328.0],["2019-06-27",14.7682,14.8624,14.7117,14.7682,3402840.0],["2019-06-28",14.7682,15.3051,14.7588,15.0602,9531093.0],["2019-07-01",15.0602,15.371,15.060202598571777,15.258,7510337.0],["2019-07-02",15.258,15.3993,15.1921,15.2486,5309140.0],["2019-07-03",15.2486,15.248574256896973,14.9849,15.0225,3905729.0],["2019-07-04",15.0225,15.3051,15.0225,15.1638,4153562.0],["2019-07-05",15.1638,15.163806915283203,14.9943,15.0979,2746026.0],["2019-07-08",15.0979,15.1638,14.448,14.5139,5746848.0],["2019-07-09",14.5139,14.617532730102539,14.448,14.6175,2416062.0],["2019-07-10",14.6175,14.6646,14.3821,14.448,2998161.0],["2019-07-11",14.448,14.561,14.2314,14.269,2675868.0],["2019-07-12",14.269,14.4103,14.156,14.3632,2080337.0],["2019-07-15",14.3632,14.5045,14.1654,14.4668,2539866.0],["2019-07-16",14.4668,14.4951,14.3161,14.3915,2220313.0],["2019-07-17",14.3915,14.5328,14.2973,14.4009,2472843.0],["2019-07-18",14.4009,14.400907516479492,14.1466,14.1466,2381300.0],["2019-07-19",14.1466,14.3538,14.1466064453125,14.3444,2572823.0],["2019-07-22",14.3444,14.4763,13.5721,13.638,6399037.0],["2019-07-23",13.638,13.8452,13.6098,13.6568,2402992.0],["2019-07-24",13.6568,13.7981,13.6003,13.7604,2774920.0],["2019-07-25",13.7604,13.760448455810547,13.6003,13.638,2974406.0],["2019-07-26",13.638,13.7416,13.4402,13.6474,2780763.0],["2019-07-29",13.6474,13.7322,13.6003,13.6286,1925489.0],["2019-07-30",13.6286,13.7322,13.6098,13.6568,2445471.0],["2019-07-31",13.6568,13.656844139099121,13.4214,13.4496,2994762.0],["2019-08-01",13.4496,13.449636459350586,13.0729,13.4025,3553959.0],["2019-08-02",13.4025,13.402544021606445,12.9222,13.1482,3616625.0],["2019-08-05",13.1482,13.6945,13.110570907592773,13.1106,4011094.0],["2019-08-06",13.1106,13.110570907592773,12.131,12.423,6506600.0],["2019-08-07",12.423,12.5549,12.3288,12.3571,2520908.0],["2019-08-08",12.3571,12.4701,12.3006,12.3571,2926695.0],["2019-08-09",12.3571,12.4513,12.1122,12.2441,3031152.0],["2019-08-12",12.2441,12.3477,12.1781,12.3383,2331799.0],["2019-08-13",12.3383,12.338253021240234,12.1216,12.1499,2058394.0],["2019-08-14",12.1499,12.3194,12.1405,12.1593,2005086.0],["2019-08-15",12.1593,12.159300804138184,11.7449,12.1028,3085830.0],["2019-08-16",12.1028,12.4795,12.102790832519531,12.3948,4688256.0],["2019-08-19",12.3948,12.7056,12.394762992858887,12.6679,4952564.0],["2019-08-20",12.6679,13.0352,12.667901039123535,12.9034,6493444.0],["2019-08-21",12.9034,13.12,12.7809,12.9599,4367547.0],["2019-08-22",12.9599,13.7416,12.9222,13.4496,7555692.0],["2019-08-23",13.4496,13.4967,13.1859,13.2707,5844218.0],["2019-08-26",13.2707,13.270686149597168,12.7715,12.9975,3529665.0],["2019-08-27",12.9975,13.2989,12.99754810333252,13.1294,3475999.0],["2019-08-28",13.1294,13.3084,13.0541,13.1859,3194371.0],["2019-08-29",13.1859,13.195337295532227,13.0258,13.1953,3209018.0],["2019-08-30",13.1953,13.2707,12.8751,12.9975,3955405.0],["2019-09-02",12.9975,13.2424,12.9787,13.1765,4340334.0],["2019-09-03",13.1765,13.7039,13.176499366760254,13.4685,8253787.0],["2019-09-04",13.4685,13.6474,13.3366,13.5344,6515736.0],["2019-09-05",13.5344,13.817,13.4591,13.4873,7692176.0],["2019-09-06",13.4873,13.5532,13.2801,13.412,4463548.0],["2019-09-09",13.412,13.6003,13.411962509155273,13.5909,4120361.0],["2019-09-10",13.5909,13.7134,13.4496,13.6286,4594540.0],["2019-09-11",13.6286,14.7494,13.6003,13.9677,9631650.0],["2019-09-12",13.9677,14.3538,13.967655181884766,14.043,6669296.0],["2019-09-16",14.043,14.2314,14.0242,14.0618,4591256.0],["2019-09-17",14.0618,14.061840057373047,13.5815,13.6003,6453496.0],["2019-09-18",13.6003,13.7699,13.4591,13.4967,3527930.0],["2019-09-19",13.4967,13.751,13.3743,13.6851,4091058.0],["2019-09-20",13.6851,13.9677,13.6192,13.8829,5404983.0],["2019-09-23",13.8829,13.8829,13.5156,13.6474,4057341.0],["2019-09-24",13.6474,13.751,13.5721,13.5815,3548401.0],["2019-09-25",13.5815,13.6663,13.204756736755371,13.2048,4068685.0],["2019-09-26",13.2048,13.3649,12.8845,12.8845,4172003.0],["2019-09-27",12.8845,13.0541,12.884527206420898,12.9599,2212900.0],["2019-09-30",12.9599,13.0352,12.714993476867676,12.715,1955440.0],["2019-10-08",12.715,13.2518,12.714993476867676,13.0352,4034512.0],["2019-10-09",13.0352,13.1577,12.8751,13.1106,3080671.0],["2019-10-10",13.1106,13.1859,13.0446,13.1388,2059003.0],["2019-10-11",13.1388,13.5156,13.138825416564941,13.3649,5166825.0],["2019-10-14",13.3649,13.6945,13.364870071411133,13.638,6288145.0],["2019-10-15",13.638,13.6474,13.3837,13.5909,3742642.0],["2019-10-16",13.5909,13.817,13.4214,13.4685,3591585.0],["2019-10-17",13.4685,13.5627,13.2895,13.3178,2533082.0],["2019-10-18",13.3178,13.4402,13.0917,13.12,2558601.0],["2019-10-21",13.12,13.2801,13.0164,13.2142,1838807.0],["2019-10-22",13.2142,13.336613655090332,13.1012,13.3366,2271057.0],["2019-10-23",13.3366,13.3743,12.9975,13.0635,2901440.0],["2019-10-24",13.0635,13.2236,12.9975,13.0917,2858785.0],["2019-10-25",13.0917,13.1294,12.9128,13.0258,2658900.0],["2019-10-28",13.0258,14.1278,13.02580451965332,13.5438,7941551.0],["2019-10-29",13.5438,13.7793,13.4025,13.412,4669173.0],["2019-10-30",13.412,13.4402,13.0917,13.2613,4064896.0],["2019-10-31",13.2613,13.261266708374023,12.9222,12.941,3629460.0],["2019-11-01",12.941,13.1388,12.9128,13.1294,2056530.0],["2019-11-04",13.1294,13.4685,13.12940788269043,13.3555,3044263.0],["2019-11-05",13.3555,14.3067,13.346,13.7416,12700032.0],["2019-11-06",13.7416,14.2502,13.7228,13.8075,8952619.0],["2019-11-07",13.8075,15.1921,13.807540893554688,15.1921,15900255.0],["2019-11-08",15.1921,16.70844268798828,15.192060470581055,16.7084,65351622.0],["2019-11-11",16.7084,16.70844268798828,15.041366577148438,15.0414,46393553.0],["2019-11-12",15.0414,15.041366577148438,14.0053,14.2973,31409244.0],["2019-11-13",14.2973,14.5799,14.0524,14.4292,20532065.0],["2019-11-14",14.4292,14.4668,14.0901,14.156,15407761.0],["2019-11-15",14.156,14.156025886535645,13.5438,13.5532,18201816.0],["2019-11-18",13.5532,13.638,13.2801,13.5344,9847072.0],["2019-11-19",13.5344,14.0807,13.4967,13.8735,14631717.0],["2019-11-20",13.8735,13.9865,13.638,13.6757,10694845.0],["2019-11-21",13.6757,14.0807,13.525,13.8452,9654617.0],["2019-11-22",13.8452,13.9582,13.5815,13.6192,9635292.0],["2019-11-25",13.6192,14.9849,13.619170188903809,14.9849,29115092.0],["2019-11-26",14.9849,14.984854698181152,14.2125,14.2973,22731339.0],["2019-11-27",14.2973,14.7494,14.0618,14.4857,19803715.0],["2019-11-28",14.4857,14.5893,14.0336,14.156,13989155.0],["2019-11-29",14.156,14.269,13.8264,13.9394,9888416.0],["2019-12-02",13.9394,14.5422,13.939399719238281,14.1937,13369870.0],["2019-12-03",14.1937,14.4857,13.8075,14.4009,14030082.0],["2019-12-04",14.4009,14.400907516479492,14.0901,14.2408,9554336.0],["2019-12-05",14.2408,14.4574,14.240792274475098,14.3632,9827148.0],["2019-12-06",14.3632,14.74,14.269,14.5987,15896381.0],["2019-12-09",14.5987,15.1638,14.5328,14.9754,19602245.0],["2019-12-10",14.9754,15.2109,14.7776,14.9189,16181124.0],["2019-12-11",14.9189,14.918925285339355,14.3915,14.4197,16052396.0],["2019-12-12",14.4197,14.4574,14.0524,14.0618,13445961.0],["2019-12-13",14.0618,14.2314,14.0336,14.1843,11626712.0],["2019-12-16",14.1843,14.5139,14.1278,14.4951,11010191.0],["2019-12-17",14.4951,14.7211,14.3632,14.6835,15711861.0],["2019-12-18",14.6835,14.8813,14.6552,14.7211,16107267.0],["2019-12-19",14.7211,15.0414,14.6458,14.8624,14391205.0],["2019-12-20",14.8624,14.9472,14.4951,14.5328,11751495.0],["2019-12-23",14.5328,14.8153,14.1937,14.2314,12138263.0],["2019-12-24",14.2314,14.5045,14.1184,14.4668,8633987.0],["2019-12-25",14.4668,14.9849,14.2031,14.6646,15560078.0],["2019-12-26",14.6646,14.9378,14.4951,14.7494,13503663.0],["2019-12-27",14.7494,14.9095,14.448,14.4668,14841950.0],["2019-12-30",14.4668,15.6536,14.466835975646973,15.1826,29327226.0],["2019-12-31",15.1826,16.0774,14.9566,15.5311,30906005.0],["2020-01-02",15.5311,16.0491,15.4181,15.5217,27007111.0],["2020-01-03",15.5217,15.5876,15.1921,15.2957,17163304.0],["2020-01-06",15.2957,15.5688,14.9472,15.55,18113386.0],["2020-01-07",15.55,15.776,15.258,15.4558,15502753.0],["2020-01-08",15.4558,15.455781936645508,14.8813,14.8907,15335434.0],["2020-01-09",14.8907,15.2015,14.890670776367188,15.1356,9307460.0],["2020-01-10",15.1356,15.3616,14.9566,15.3428,11487177.0],["2020-01-13",15.3428,15.34276008605957,15.0414,15.2768,9381763.0],["2020-01-14",15.2768,15.4558,15.0885,15.2768,11625703.0],["2020-01-15",15.2768,15.27682876586914,14.9849,15.0508,7587917.0],["2020-01-16",15.0508,15.1544,14.88125228881836,14.8813,6151411.0],["2020-01-17",14.8813,15.0319,14.88125228881836,14.9001,5093111.0],["2020-01-20",14.9001,15.079,14.674,15.0414,6865206.0],["2020-01-21",15.0414,15.041366577148438,14.448,14.4668,8881005.0],["2020-01-22",14.4668,14.466835975646973,13.9959,14.2031,7558032.0],["2020-01-23",14.2031,14.2125,13.1859,13.4402,11282736.0],["2020-02-03",13.4402,13.440218925476074,12.083952903747559,12.084,1324900.0],["2020-02-04",12.084,12.083952903747559,10.8784,11.6507,13585871.0],["2020-02-05",11.6507,12.0463,11.6507,11.7731,11106572.0],["2020-02-06",11.7731,11.9521,11.6319,11.9333,9224793.0],["2020-02-07",11.9333,12.197,11.792,12.0745,8784974.0],["2020-02-10",12.0745,12.9034,11.9709,12.8092,16119863.0],["2020-02-11",12.8092,12.8374,12.5266,12.5455,9791869.0],["2020-02-12",12.5455,12.7809,12.4701,12.6962,7399328.0],["2020-02-13",12.6962,12.9505,12.602,12.6867,9210192.0],["2020-02-14",12.6867,12.9693,12.5455,12.7809,8893858.0],["2020-02-17",12.7809,13.082315444946289,12.7338,13.0823,10643310.0],["2020-02-18",13.0823,13.3272,12.9787,13.2801,10268527.0],["2020-02-19",13.2801,13.638,13.1106,13.1859,11928662.0],["2020-02-20",13.1859,13.3555,12.9693,13.3272,9872143.0],["2020-02-21",13.3272,13.6945,13.2989,13.4496,10977487.0],["2020-02-24",13.4496,13.7416,13.4496,13.6098,9602649.0],["2020-02-25",13.6098,13.609750747680664,12.828,13.3366,13926630.0],["2020-02-26",13.3366,13.9865,13.0823,13.5815,17227060.0],["2020-02-27",13.5815,14.1654,13.5721,13.6003,18945104.0],["2020-02-28",13.6003,13.7228,12.8563,12.941,15458743.0],["2020-03-02",12.941,14.222,12.94103717803955,14.1937,26503243.0],["2020-03-03",14.1937,14.6458,13.7604,14.0053,29288075.0],["2020-03-04",14.0053,14.4857,13.7322,14.2125,20281175.0],["2020-03-05",14.2125,14.5233,14.0713,14.1749,17748399.0],["2020-03-06",14.1749,14.1748628616333,13.7699,13.8358,11092795.0],["2020-03-09",13.8358,14.3821,13.835796356201172,14.0901,23510886.0],["2020-03-10",14.0901,14.2973,13.5156,14.2879,18075107.0],["2020-03-11",14.2879,14.287885665893555,13.9394,13.9677,10767781.0],["2020-03-12",13.9677,13.967655181884766,13.2895,13.4308,9416410.0],["2020-03-13",13.4308,13.430800437927246,12.4136,12.8751,11299901.0],["2020-03-16",12.8751,13.1577,12.2535,12.3288,8354649.0],["2020-03-17",12.3288,12.6114,11.7355,12.197,7396003.0],["2020-03-18",12.197,12.6396,12.131,12.131,7511378.0],["2020-03-19",12.131,12.2535,11.7355,12.0745,6455180.0],["2020-03-20",12.0745,12.5078,12.07453441619873,12.3477,6782437.0],["2020-03-23",12.3477,12.347670555114746,11.9992,12.0086,5197855.0],["2020-03-24",12.0086,12.3383,12.008604049682617,12.31,5197987.0],["2020-03-25",12.31,12.6962,12.30999755859375,12.4607,5679634.0],["2020-03-26",12.4607,12.5266,12.2912,12.3006,4089508.0],["2020-03-27",12.3006,12.5926,12.300579071044922,12.3383,4989130.0],["2020-03-30",12.3383,12.338253021240234,11.9898,12.0369,4316475.0],["2020-03-31",12.0369,12.2346,11.9615,11.9615,3295670.0],["2020-04-01",11.9615,13.1577,11.961511611938477,12.828,22400584.0],["2020-04-02",12.828,12.828015327453613,12.3665,12.6208,16246562.0],["2020-04-03",12.6208,12.828,12.4607,12.5455,8230004.0],["2020-04-07",12.5455,12.9599,12.545458793640137,12.8751,9154057.0],["2020-04-08",12.8751,12.875107765197754,12.6491,12.715,6378501.0],["2020-04-09",12.715,12.8563,12.5737,12.6302,5710245.0],["2020-04-10",12.6302,12.7527,12.4136,12.4324,5058654.0],["2020-04-13",12.4324,12.602,12.2346,12.4889,4792003.0],["2020-04-14",12.4889,12.5737,12.3853,12.5549,4018693.0],["2020-04-15",12.5549,12.602,12.404181480407715,12.4042,4144974.0],["2020-04-16",12.4042,12.4607,12.3288,12.4136,2979203.0],["2020-04-17",12.4136,12.7244,12.3665,12.5831,8757067.0],["2020-04-20",12.5831,13.1294,12.583133697509766,12.9034,12975074.0],["2020-04-21",12.9034,12.9975,12.6773,12.9881,8369077.0],["2020-04-22",12.9881,12.988129615783691,12.7715,12.8939,5710606.0],["2020-04-23",12.8939,13.0164,12.6396,12.6773,5467935.0],["2020-04-24",12.6773,12.7903,12.4513,12.4984,4059254.0],["2020-04-27",12.4984,12.6585,12.4607,12.4984,3699892.0],["2020-04-28",12.4984,13.1012,12.498367309570312,12.828,12223861.0],["2020-04-29",12.828,13.0917,12.5266,13.0352,12463504.0],["2020-04-30",13.0352,13.12,12.9034,13.0541,10621517.0],["2020-05-06",13.0541,13.3743,12.8563,13.2707,10064363.0],["2020-05-07",13.2707,13.6098,13.1482,13.1765,10258784.0],["2020-05-08",13.1765,13.2989,13.1482,13.233,6900054.0],["2020-05-11",13.233,13.638,13.1859,13.4685,13177358.0],["2020-05-12",13.4685,13.4967,13.0446,13.2142,8846367.0],["2020-05-13",13.2142,13.3084,13.1106,13.1953,4977234.0],["2020-05-14",13.1953,13.2236,12.8469,12.8939,6769731.0],["2020-05-15",12.8939,13.0164,12.7903,12.8939,4306837.0],["2020-05-18",12.8939,13.638,12.893943786621094,13.1388,14682062.0],["2020-05-19",13.1388,13.6192,13.138825416564941,13.2989,9131869.0],["2020-05-20",13.2989,13.4967,13.0164,13.3366,10606276.0],["2020-05-21",13.3366,13.4967,13.1388,13.2989,7306180.0],["2020-05-22",13.2989,13.298940658569336,12.6867,12.6962,8319878.0],["2020-05-25",12.6962,12.696155548095703,12.1687,12.31,7228214.0],["2020-05-26",12.31,12.3948,12.2912,12.3759,4622198.0],["2020-05-27",12.3759,12.375926971435547,12.2158,12.2723,3646417.0],["2020-05-28",12.2723,12.4042,12.0274,12.1781,4560178.0],["2020-05-29",12.1781,12.2441,12.018,12.1122,3104656.0],["2020-06-01",12.1122,12.4513,12.112208366394043,12.423,5546929.0],["2020-06-02",12.423,12.6849,12.423018455505371,12.5426,5784311.0],["2020-06-03",12.5426,12.609,12.3813,12.3908,4993626.0],["2020-06-04",12.3908,12.552,12.3528,12.3908,3384817.0],["2020-06-05",12.3908,12.4761,12.3243,12.4572,2834181.0],["2020-06-08",12.4572,12.5426,12.3623,12.4192,3673346.0],["2020-06-09",12.4192,12.4856,12.3718,12.4287,2873498.0],["2020-06-10",12.4287,12.5141,12.3338,12.4287,3654018.0],["2020-06-11",12.4287,12.4761,12.3243,12.3718,3975333.0],["2020-06-12",12.3718,12.371787071228027,11.9354,12.2295,4296553.0],["2020-06-15",12.2295,12.4477,12.1441,12.2579,3869692.0],["2020-06-16",12.2579,12.4287,12.2484,12.3718,3837071.0],["2020-06-17",12.3718,12.3813,12.2484,12.3243,3743570.0],["2020-06-18",12.3243,12.3718,12.239,12.3054,3077091.0],["2020-06-19",12.3054,12.352811813354492,12.2674,12.3528,3278552.0],["2020-06-22",12.3528,12.4097,12.2769,12.3338,3789928.0],["2020-06-23",12.3338,12.3813,12.2579,12.2959,3216750.0],["2020-06-24",12.2959,12.3528,12.2674,12.2769,2414271.0],["2020-06-29",12.2769,12.276910781860352,12.0587,12.1441,3433010.0],["2020-06-30",12.1441,12.2674,12.0966,12.182,2915352.0],["2020-07-01",12.182,12.4382,12.1441,12.4192,7570160.0],["2020-07-02",12.4192,12.5615,12.3908,12.552,8893901.0],["2020-07-03",12.552,12.8841,12.55204963684082,12.7418,9860420.0],["2020-07-06",12.7418,13.4059,12.741802215576172,13.3964,14817831.0],["2020-07-07",13.3964,13.6147,13.1023,13.2162,16012599.0],["2020-07-08",13.2162,13.3775,13.0264,13.3205,13321042.0],["2020-07-09",13.3205,14.5255,13.2731,14.146,23430276.0],["2020-07-10",14.146,14.145960807800293,13.7095,13.9277,15548548.0],["2020-07-13",13.9277,15.0663,13.8708,14.7816,24247229.0],["2020-07-14",14.7816,15.0473,14.3167,14.5634,18129006.0],["2020-07-15",14.5634,14.6868,13.8139,13.8613,15351479.0],["2020-07-16",13.8613,14.089,13.0644,13.1877,14100938.0],["2020-07-17",13.1877,13.5672,13.1118,13.368,10113752.0],["2020-07-20",13.368,14.3547,13.367981910705566,14.2029,17339317.0],["2020-07-21",14.2029,14.2219,13.8139,13.8898,12019837.0],["2020-07-22",13.8898,14.5255,13.889798164367676,14.2219,17614663.0],["2020-07-23",14.2219,14.221861839294434,13.6526,13.9372,11109979.0],["2020-07-24",13.9372,14.1175,13.1782,13.368,11191047.0],["2020-07-27",13.368,13.8424,13.349,13.5577,7593022.0],["2020-07-28",13.5577,13.8044,13.387,13.5198,6426909.0],["2020-07-29",13.5198,13.7665,13.2826,13.757,8054439.0],["2020-07-30",13.757,14.516,13.7095,14.2313,21970547.0],["2020-07-31",14.2313,14.3262,13.9562,14.1839,13005158.0],["2020-08-03",14.1839,14.4685,14.1839,14.3357,13373921.0],["2020-08-04",14.3357,14.5065,14.1744,14.4116,13267159.0],["2020-08-05",14.4116,14.411613464355469,14.1365,14.2408,9200509.0],["2020-08-06",14.2408,14.3832,13.9752,14.1175,9621104.0],["2020-08-07",14.1175,14.2124,13.6147,13.9183,8744857.0],["2020-08-10",13.9183,14.516,13.918259620666504,14.2503,11868827.0],["2020-08-11",14.2503,14.3262,13.813897132873535,13.8139,9596746.0],["2020-08-12",13.8139,13.8803,13.387,13.6147,7184684.0],["2020-08-13",13.6147,13.7759,13.5957,13.6431,5132614.0],["2020-08-14",13.6431,13.7854,13.5103,13.7665,4593808.0],["2020-08-17",13.7665,14.2978,13.6811,14.2219,10537085.0],["2020-08-18",14.2219,14.7627,14.1554,14.4211,15622977.0],["2020-08-19",14.4211,15.5027,14.4211,14.905,27827987.0],["2020-08-20",14.905,14.904967308044434,14.2313,14.3357,14529723.0],["2020-08-21",14.3357,14.6488,14.1649,14.3452,9363033.0],["2020-08-24",14.3452,14.9714,14.2124,14.5255,11094317.0],["2020-08-25",14.5255,14.6962,14.2598,14.3262,8440880.0],["2020-08-26",14.3262,14.4685,13.8518,13.8993,8592517.0],["2020-08-27",13.8993,14.0701,13.8044,13.9942,4857620.0],["2020-08-28",13.9942,14.6583,13.8898,14.535,11556141.0],["2020-08-31",14.535,15.3224,14.534951210021973,14.7627,18084343.0],["2020-09-01",14.7627,15.1801,14.6868,14.7721,11292209.0],["2020-09-02",14.7721,14.9429,14.535,14.8196,9742758.0],["2020-09-03",14.8196,14.9619,14.3832,14.497,8625118.0],["2020-09-04",14.497,14.497000694274902,14.0226,14.2883,7115806.0],["2020-09-07",14.2883,14.5065,14.0511,14.1175,6897162.0],["2020-09-08",14.1175,14.2788,13.8993,14.2219,6112570.0],["2020-09-09",14.2219,14.221861839294434,13.7665,13.8803,6584892.0],["2020-09-10",13.8803,14.0226,13.5293,13.5767,5676200.0],["2020-09-11",13.5767,13.8044,13.2921,13.7475,4471679.0],["2020-09-14",13.7475,14.0226,13.6811,13.8329,4543719.0],["2020-09-15",13.8329,13.83287239074707,13.5957,13.7095,3256958.0],["2020-09-16",13.7095,13.8708,13.6147,13.6621,2934650.0],["2020-09-17",13.6621,13.7949,13.4534,13.5862,3151923.0],["2020-09-18",13.5862,13.861334800720215,13.5388,13.8613,4128618.0],["2020-09-21",13.8613,13.9467,13.757,13.8044,3584027.0],["2020-09-22",13.8044,13.804409980773926,13.387,13.4344,4492929.0],["2020-09-23",13.4344,13.5672,13.387,13.4439,2539564.0],["2020-09-24",13.4439,13.44388198852539,12.8936,12.9221,6115574.0],["2020-09-25",12.9221,12.998,12.6754,12.7987,2667757.0],["2020-09-28",12.7987,12.9031,12.6849,12.7039,1904168.0],["2020-09-29",12.7039,12.8841,12.6944,12.7228,1973600.0],["2020-09-30",12.7228,13.7475,12.6754,13.0075,4338100.0],["2020-10-09",13.0075,13.2352,13.007452964782715,13.1213,2628431.0],["2020-10-12",13.1213,13.4059,13.12130355834961,13.3775,3548803.0],["2020-10-13",13.3775,13.377469062805176,13.1782,13.2826,2473286.0],["2020-10-14",13.2826,13.3205,13.1593,13.1972,2744693.0],["2020-10-15",13.1972,13.2352,12.998,13.0169,2726264.0],["2020-10-16",13.0169,13.1308,12.8557,12.9126,2301300.0],["2020-10-19",12.9126,13.1877,12.903090476989746,12.9031,2703030.0],["2020-10-20",12.9031,13.03591537475586,12.7703,13.0359,2559071.0],["2020-10-21",13.0359,13.1308,12.8651,12.96,1817200.0],["2020-10-22",12.96,12.960015296936035,12.7323,12.8177,1593170.0],["2020-10-23",12.8177,12.9031,12.6659,12.7513,2311852.0],["2020-10-26",12.7513,12.751289367675781,12.4002,12.5141,2340023.0],["2020-10-27",12.5141,12.6564,12.4572,12.5805,1662834.0],["2020-10-28",12.5805,12.609,12.4002,12.5426,2019621.0],["2020-10-29",12.5426,12.6659,12.3338,12.571,3112853.0],["2020-10-30",12.571,12.5995,12.3528,12.4287,2884614.0],["2020-11-02",12.4287,12.7039,12.4192,12.6849,3801325.0],["2020-11-03",12.6849,12.9505,12.684876441955566,12.9221,3600987.0],["2020-11-04",12.9221,13.1403,12.9126,13.0454,4121342.0],["2020-11-05",13.0454,13.1687,12.9505,13.0454,3087803.0],["2020-11-06",13.0454,13.0834,12.8557,12.9695,3059412.0],["2020-11-09",12.9695,13.1877,12.969503402709961,13.1687,4804636.0],["2020-11-10",13.1687,13.2352,12.9505,13.0264,3920348.0],["2020-11-11",13.0264,13.6621,12.9505,13.3205,9018094.0],["2020-11-12",13.3205,13.368,13.1403,13.3205,4317205.0],["2020-11-13",13.3205,13.6716,13.1118,13.5388,7224163.0],["2020-11-16",13.5388,13.8139,13.4913,13.738,7054387.0],["2020-11-17",13.738,13.7665,13.4723,13.5672,5143220.0],["2020-11-18",13.5672,13.567220687866211,13.3016,13.368,5120998.0],["2020-11-19",13.368,13.5103,13.1498,13.2446,4457044.0],["2020-11-20",13.2446,13.33,13.1213,13.3111,2943400.0],["2020-11-23",13.3111,13.6906,13.2352,13.5198,7145024.0],["2020-11-24",13.5198,13.6526,13.387,13.4344,4570345.0],["2020-11-25",13.4344,13.5293,13.0454,13.0928,4515202.0],["2020-11-26",13.0928,13.1593,12.8746,12.9126,3538222.0],["2020-11-27",12.9126,13.0834,12.9031,13.0739,2746699.0],["2020-11-30",13.0739,13.2636,12.998,13.0739,3847983.0],["2020-12-01",13.0739,13.1023,12.7892,13.0834,5921726.0],["2020-12-02",13.0834,13.083353996276855,12.8651,12.9695,3652718.0],["2020-12-03",12.9695,12.979,12.8557,12.9126,2360426.0],["2020-12-04",12.9126,12.979,12.8272,12.9505,1943258.0],["2020-12-07",12.9505,12.979,12.8177,12.8272,2389138.0],["2020-12-08",12.8272,12.9031,12.7703,12.7798,2107672.0],["2020-12-09",12.7798,12.8462,12.6185,12.6374,2415800.0],["2020-12-10",12.6374,12.7513,12.5615,12.59,1850641.0],["2020-12-11",12.59,12.6659,12.3718,12.4951,2629135.0],["2020-12-14",12.4951,12.5805,12.4097,12.5331,1266728.0],["2020-12-15",12.5331,12.8367,12.4667,12.6849,2848674.0],["2020-12-16",12.6849,12.7323,12.5805,12.628,1620574.0],["2020-12-17",12.628,12.6564,12.4097,12.59,2225948.0],["2020-12-18",12.59,12.6849,12.5426,12.628,1796131.0],["2020-12-21",12.628,12.627950668334961,12.4572,12.5236,2075500.0],["2020-12-22",12.5236,12.5521,12.2864,12.2959,3214500.0],["2020-12-23",12.2959,12.3433,12.0966,12.1251,3078183.0],["2020-12-24",12.1251,12.1441,11.7361,11.8025,3786512.0],["2020-12-25",11.8025,11.8974,11.7551,11.8405,1965402.0],["2020-12-28",11.8405,11.9638,11.6223,11.7266,2084857.0],["2020-12-29",11.7266,12.8367,11.6697,12.4382,8559656.0],["2020-12-30",12.4382,12.438199043273926,12.0587,12.1061,4675974.0],["2020-12-31",12.1061,12.2579,12.0492,12.182,2620408.0],["2021-01-04",12.182,12.2769,12.0587,12.239,2911875.0],["2021-01-05",12.239,12.2959,12.1156,12.1725,2837638.0],["2021-01-06",12.1725,12.7039,12.0682,12.4002,8037346.0],["2021-01-07",12.4002,12.400249481201172,11.7456,11.8025,6681171.0],["2021-01-08",11.8025,11.9638,11.6412,11.7836,3077425.0],["2021-01-11",11.7836,12.4192,11.6507,11.9923,5140556.0],["2021-01-12",11.9923,12.2864,11.9638,12.239,4840480.0],["2021-01-13",12.239,12.239,11.9164,11.9259,4005769.0],["2021-01-14",11.9259,12.6564,11.812,12.3338,7298289.0],["2021-01-15",12.3338,12.6659,12.182,12.4951,6418724.0],["2021-01-18",12.4951,12.5141,12.2769,12.4856,4353835.0],["2021-01-19",12.4856,12.485636711120605,12.2295,12.239,4042834.0],["2021-01-20",12.239,12.3149,12.0397,12.0682,3781944.0],["2021-01-21",12.0682,12.22,12.0492,12.1156,2387797.0],["2021-01-22",12.1156,12.115623474121094,11.859457969665527,11.8595,3240310.0],["2021-01-25",11.8595,12.3623,11.7741,12.2295,6402974.0],["2021-01-26",12.2295,12.4097,11.9733,12.1346,5397784.0],["2021-01-27",12.1346,12.5141,12.134597778320312,12.3623,6194488.0],["2021-01-28",12.3623,12.362298965454102,12.1251,12.2579,3152321.0],["2021-01-29",12.2579,12.5426,12.257935523986816,12.5426,7197912.0],["2021-02-01",12.5426,12.7608,12.3908,12.6374,6096257.0],["2021-02-02",12.6374,12.6754,11.8595,12.1441,6563291.0],["2021-02-03",12.1441,12.2864,11.8879,11.9069,3888159.0],["2021-02-04",11.9069,12.2295,11.8595,12.0492,3849697.0],["2021-02-05",12.0492,12.3149,11.9448,12.0966,3495854.0],["2021-02-08",12.0966,12.4951,12.0492,12.3718,5953194.0],["2021-02-09",12.3718,12.4192,12.239,12.3813,3554271.0],["2021-02-10",12.3813,12.6185,12.3149,12.4761,4155720.0],["2021-02-18",12.4761,12.8367,12.476149559020996,12.5236,5874116.0],["2021-02-19",12.5236,13.368,12.4382,13.2352,15395314.0],["2021-02-22",13.2352,13.6526,13.0834,13.0928,15375190.0],["2021-02-23",13.0928,13.4154,13.0075,13.2921,7517028.0],["2021-02-24",13.2921,13.6241,13.1118,13.3205,8197183.0],["2021-02-25",13.3205,13.738,13.1118,13.4154,9625447.0],["2021-02-26",13.4154,13.415419578552246,13.0454,13.1403,5610146.0],["2021-03-01",13.1403,13.5008,13.140279769897461,13.3964,5978175.0],["2021-03-02",13.3964,14.7342,13.396443367004395,14.1554,24678432.0],["2021-03-03",14.1554,14.6678,14.155448913574219,14.3547,17032796.0],["2021-03-04",14.3547,14.3737,13.9562,14.0036,11669573.0],["2021-03-05",14.0036,14.0416,13.4439,13.4629,13916684.0],["2021-03-08",13.4629,13.6431,13.1403,13.1498,9356015.0],["2021-03-09",13.1498,13.2257,12.552,12.9031,8633894.0],["2021-03-10",12.9031,12.998,12.7133,12.7608,4788886.0],["2021-03-11",12.7608,13.4723,12.760777473449707,13.387,10123542.0],["2021-03-12",13.387,13.6147,13.1972,13.4249,9245323.0],["2021-03-15",13.4249,13.5577,13.2446,13.368,7879270.0],["2021-03-16",13.368,13.5862,13.2731,13.5388,6779703.0],["2021-03-17",13.5388,13.6052,13.1403,13.1687,7246382.0],["2021-03-18",13.1687,13.33,13.0549,13.2257,4653951.0],["2021-03-19",13.2257,13.2257,12.9885,13.0075,4487300.0],["2021-03-22",13.0075,13.1782,12.96,13.1213,3650496.0],["2021-03-23",13.1213,13.7095,13.1023,13.4439,11317708.0],["2021-03-24",13.4439,13.44388198852539,13.0454,13.0834,6578784.0],["2021-03-25",13.0834,13.3775,13.0169,13.1308,3800824.0],["2021-03-26",13.1308,13.4249,13.130791664123535,13.3016,4919190.0],["2021-03-29",13.3016,13.7285,13.301568031311035,13.4059,9371082.0],["2021-03-30",13.4059,13.6147,13.2352,13.5293,7490671.0],["2021-03-31",13.5293,13.6526,13.3585,13.6431,6090028.0],["2021-04-01",13.6431,13.738,13.4818,13.5577,5037311.0],["2021-04-02",13.5577,13.6147,13.2636,13.3775,5435000.0],["2021-04-06",13.3775,13.4249,13.1972,13.2162,4262389.0],["2021-04-07",13.2162,13.3395,12.96,13.33,5214795.0],["2021-04-08",13.33,13.33003044128418,13.1023,13.1213,3591169.0],["2021-04-09",13.1213,13.2731,13.0928,13.1687,2690502.0],["2021-04-12",13.1687,13.168741226196289,12.5046,12.5995,7391921.0],["2021-04-13",12.5995,12.7039,12.3908,12.4002,3689901.0],["2021-04-14",12.4002,12.5331,12.4002,12.5046,2096890.0],["2021-04-15",12.5046,12.7608,12.504612922668457,12.6185,2893470.0],["2021-04-16",12.6185,12.7513,12.5995,12.7228,2697417.0],["2021-04-19",12.7228,12.7892,12.6469,12.7608,3340496.0],["2021-04-20",12.7608,12.9031,12.67538833618164,12.6754,2815997.0],["2021-04-21",12.6754,12.67538833618164,12.5331,12.609,2574120.0],["2021-04-22",12.609,12.7039,12.5426,12.609,2375936.0],["2021-04-23",12.609,12.6374,12.4002,12.4572,2638103.0],["2021-04-26",12.4572,12.6185,12.4002,12.5046,2420100.0],["2021-04-27",12.5046,12.571,12.2484,12.3433,2703606.0],["2021-04-28",12.3433,12.5995,12.2864,12.59,3545789.0],["2021-04-29",12.59,12.7418,12.4382,12.5805,3283169.0],["2021-04-30",12.5805,12.580513000488281,12.1725,12.22,3770205.0],["2021-05-06",12.22,12.2864,12.0682,12.0966,3103739.0],["2021-05-07",12.0966,12.3433,12.096647262573242,12.239,2654998.0],["2021-05-10",12.239,12.571,12.238960266113281,12.4761,3720410.0],["2021-05-11",12.4761,12.8462,12.476149559020996,12.7228,6595671.0],["2021-05-12",12.7228,12.7608,12.5331,12.6849,3467524.0],["2021-05-13",12.6849,12.6849,12.5331,12.552,2641593.0],["2021-05-14",12.552,12.6849,12.4761,12.6754,2935374.0],["2021-05-17",12.6754,12.7228,12.5426,12.5805,2573977.0],["2021-05-18",12.5805,12.580513000488281,12.3338,12.4097,2433598.0],["2021-05-19",12.4097,12.571,12.3149,12.4002,2680354.0],["2021-05-20",12.4002,12.4097,12.2864,12.3718,2027304.0],["2021-05-21",12.3718,12.5236,12.3243,12.4192,2120685.0],["2021-05-24",12.4192,12.4951,12.3433,12.4856,2183678.0],["2021-05-25",12.4856,12.6185,12.4382,12.5805,3221674.0],["2021-05-26",12.5805,12.6754,12.5141,12.552,3054572.0],["2021-05-27",12.552,12.6185,12.4097,12.4477,4280290.0],["2021-05-28",12.4477,12.4856,12.2484,12.2959,4862043.0],["2021-05-31",12.2959,12.3338,12.2295,12.3149,2515233.0],["2021-06-01",12.3149,12.4382,12.2484,12.3908,2760062.0],["2021-06-02",12.3908,12.4192,12.2674,12.2959,2325114.0],["2021-06-03",12.2959,12.3623,12.2484,12.2674,2191136.0],["2021-06-04",12.2674,12.2959,12.201,12.2674,1905940.0],["2021-06-07",12.2674,12.3338,12.0113,12.0966,5911446.0],["2021-06-08",12.0966,12.1346,12.0207,12.0966,2378281.0],["2021-06-09",12.0966,12.172548294067383,12.0018,12.1725,2781347.0],["2021-06-10",12.1725,12.4002,12.1061,12.3813,4282127.0],["2021-06-11",12.3813,12.5066,12.1788,12.4873,5822033.0],["2021-06-15",12.4873,12.5356,12.3041,12.3138,2555300.0],["2021-06-16",12.3138,12.362,12.092,12.1113,2886508.0],["2021-06-17",12.1113,12.227,12.0631,12.1595,1687789.0],["2021-06-18",12.1595,12.3427,12.159490585327148,12.3138,2507648.0],["2021-06-21",12.3138,12.3138,12.1498,12.2077,2241400.0],["2021-06-22",12.2077,12.3041,12.1788,12.227,1770482.0],["2021-06-23",12.227,12.3041,12.1113,12.1209,2434571.0],["2021-06-24",12.1209,12.2848,12.092,12.2752,2383409.0],["2021-06-25",12.2752,13.0756,12.2656,12.7766,12931437.0],["2021-06-28",12.7766,12.7959,12.5838,12.6031,4607233.0],["2021-06-29",12.6031,12.9984,12.603056907653809,12.6995,5157259.0],["2021-06-30",12.6995,13.3841,12.632,13.1527,10422463.0],["2021-07-01",13.1527,14.4641,13.152692794799805,13.953,24545757.0],["2021-07-02",13.953,14.7534,13.712,14.3195,23600805.0],["2021-07-05",14.3195,15.756232261657715,14.1845,15.7562,32416125.0],["2021-07-06",15.7562,17.328,15.756232261657715,17.328,11434166.0],["2021-07-07",17.328,17.7233,16.2769,17.0387,38645074.0],["2021-07-08",17.0387,18.7069,16.1419,18.0705,41646824.0],["2021-07-09",18.0705,18.07048797607422,16.9326,17.0676,22453820.0],["2021-07-12",17.0676,17.2701,16.2191,16.2769,21984010.0],["2021-07-13",16.2769,17.058,16.27693748474121,16.7205,17972756.0],["2021-07-14",16.7205,18.3887,16.4119,18.3887,27158252.0],["2021-07-15",18.3887,18.5912,16.5469,16.6627,40363725.0],["2021-07-16",16.6627,17.2123,15.9105,16.788,24536974.0],["2021-07-19",16.788,18.465839385986328,16.4409,18.4658,35936237.0],["2021-07-20",18.4658,20.0665,18.0994,18.8998,36862902.0],["2021-07-21",18.8998,19.1987,18.4466,18.7648,21896166.0],["2021-07-22",18.7648,20.3558,18.5912,19.3819,25923570.0],["2021-07-23",19.3819,19.7773,18.3212,18.5526,20466701.0],["2021-07-26",18.5526,19.0348,17.4341,17.8198,15445782.0],["2021-07-27",17.8198,18.2344,16.3637,16.4891,20583979.0],["2021-07-28",16.4891,16.4891,15.5923,16.0166,14505898.0],["2021-07-29",16.0166,17.6173,16.016586303710938,17.6173,9296115.0],["2021-07-30",17.6173,18.3308,17.5691,17.6558,19858644.0],["2021-08-02",17.6558,19.1505,17.6076,18.7069,17105684.0],["2021-08-03",18.7069,20.1919,18.3212,19.3337,23255171.0],["2021-08-04",19.3337,19.4108,18.7069,19.0155,15454955.0],["2021-08-05",19.0155,19.0155,18.0126,18.1958,14796454.0],["2021-08-06",18.1958,18.5141,17.868,18.2151,12300067.0],["2021-08-09",18.2151,18.8612,18.1283,18.3501,12211074.0],["2021-08-10",18.3501,18.3598,17.2894,17.9258,17923950.0],["2021-08-11",17.9258,18.1862,17.4148,17.4726,13100044.0],["2021-08-12",17.4726,17.5498,16.8748,17.1641,13553121.0],["2021-08-13",17.1641,17.7233,16.8941,17.0676,13579248.0],["2021-08-16",17.0676,17.4726,16.8266,16.9326,8782668.0],["2021-08-17",16.9326,17.6944,16.6627,16.6819,15435528.0],["2021-08-18",16.6819,18.350128173828125,16.5855,18.3501,24444669.0],["2021-08-19",18.3501,20.1822,18.350128173828125,19.9412,47442841.0],["2021-08-20",19.9412,21.937225341796875,19.941179275512695,21.9372,25518658.0],["2021-08-23",21.9372,24.1358,21.937225341796875,24.1358,12433692.0],["2021-08-24",24.1358,25.1675,22.2844,23.4415,55967215.0],["2021-08-25",23.4415,23.8176,22.294,22.8533,38804530.0],["2021-08-26",22.8533,23.8176,21.6962,22.5929,36962389.0],["2021-08-27",22.5929,22.8533,21.8312,22.4387,27438800.0],["2021-08-30",22.4387,22.6026,20.191892623901367,20.1919,42633152.0],["2021-08-31",20.1919,22.20722198486328,19.9701,22.2072,32904224.0],["2021-09-01",22.2072,24.4251,22.1976,24.4251,43478235.0],["2021-09-02",24.4251,26.8647,24.425050735473633,26.2282,67880397.0],["2021-09-03",26.2282,28.7354,23.6054,23.6054,72557990.0],["2021-09-06",23.6054,23.9718,21.8312,22.0915,44548662.0],["2021-09-07",22.0915,22.9304,21.6962,22.3615,32193173.0],["2021-09-08",22.3615,22.6026,21.5033,21.8697,26902194.0],["2021-09-09",21.8697,23.2294,21.5226,22.969,39896101.0],["2021-09-10",22.969,24.1068,22.0337,22.1494,37982192.0],["2021-09-13",22.1494,22.4965,20.7801,21.3008,29518913.0],["2021-09-14",21.3008,21.6962,20.7897,20.8572,21354502.0],["2021-09-15",20.8572,21.0115,20.3365,20.8765,17333381.0],["2021-09-16",20.8765,22.1204,20.8283,21.1658,25097237.0],["2021-09-17",21.1658,21.3876,19.3048,20.1051,21403970.0],["2021-09-22",20.1051,20.5197,19.4783,20.2401,14160581.0],["2021-09-23",20.2401,20.9537,19.8448,20.539,14581867.0],["2021-09-24",20.539,20.53902816772461,19.5748,19.6037,12092802.0],["2021-09-27",19.6037,19.7676,18.2055,18.3983,20018492.0],["2021-09-28",18.3983,19.4012,18.3983,18.8998,13243545.0],["2021-09-29",18.8998,19.0926,17.6848,17.7234,12913616.0],["2021-09-30",17.7234,18.1862,17.723350524902344,17.9644,7790646.0],["2021-10-08",17.9644,18.5141,17.8198,18.2344,8326542.0],["2021-10-11",18.2344,18.5141,18.0319,18.2826,8077759.0],["2021-10-12",18.2826,18.28262710571289,17.2605,17.4726,9567185.0],["2021-10-13",17.4726,17.6944,16.7301,17.2605,9207508.0],["2021-10-14",17.2605,18.0223,17.260498046875,17.7523,11090723.0],["2021-10-15",17.7523,19.52654266357422,17.75227928161621,19.5265,26382096.0],["2021-10-18",19.5265,19.9605,19.1119,19.6905,23460050.0],["2021-10-19",19.6905,20.9151,19.4976,20.9151,22384758.0],["2021-10-20",20.9151,20.915096282958984,19.8544,20.0183,16189272.0],["2021-10-21",20.0183,20.5872,19.893,20.1919,12279061.0],["2021-10-22",20.1919,20.674,19.8351,20.1147,9865270.0],["2021-10-25",20.1147,20.8187,19.218,20.4619,13141380.0],["2021-10-26",20.4619,20.6644,20.1533,20.269,9159133.0],["2021-10-27",20.269,20.269033432006836,19.5265,19.729,8732689.0],["2021-10-28",19.729,19.9798,19.1698,19.2469,7302445.0],["2021-10-29",19.2469,19.6712,19.189,19.3144,5622590.0],["2021-11-01",19.3144,21.214,19.189,20.8669,21443531.0],["2021-11-02",20.8669,20.866880416870117,19.6712,19.864,14487576.0],["2021-11-03",19.864,20.3558,19.4012,19.6133,7185308.0],["2021-11-04",19.6133,20.2208,19.4976,20.0569,7157005.0],["2021-11-05",20.0569,20.838,19.6326,20.2787,12954010.0],["2021-11-08",20.2787,20.809,19.9219,20.6065,9791548.0],["2021-11-09",20.6065,21.1754,20.3558,20.5969,8183084.0],["2021-11-10",20.5969,21.4262,20.0762,21.1754,14159027.0],["2021-11-11",21.1754,22.6508,21.0212,21.9951,21889501.0],["2021-11-12",21.9951,22.0144,21.3104,21.8022,13379226.0],["2021-11-15",21.8022,21.802228927612305,20.809,20.8476,10635984.0],["2021-11-16",20.8476,21.2912,20.6065,20.8669,6831078.0],["2021-11-17",20.8669,20.866880416870117,19.7194,20.4522,11897380.0],["2021-11-18",20.4522,20.4619,20.0569,20.0665,6819699.0],["2021-11-19",20.0665,20.4137,20.0183,20.2883,6159953.0],["2021-11-22",20.2883,20.6162,19.8833,20.4619,8074019.0],["2021-11-23",20.4619,20.46188735961914,20.1726,20.2401,4719570.0],["2021-11-24",20.2401,20.24010467529297,19.844751358032227,19.8448,6620528.0],["2021-11-25",19.8448,20.3076,19.7773,19.9894,5167542.0],["2021-11-26",19.9894,20.2497,19.2855,19.2951,7529268.0],["2021-11-29",19.2951,21.2237,18.6201,21.2237,18825486.0],["2021-11-30",21.2237,22.6604,21.223665237426758,22.4483,26836286.0],["2021-12-01",22.4483,22.6122,21.7347,21.8504,13580633.0],["2021-12-02",21.8504,23.8465,21.754,22.4676,23718120.0],["2021-12-03",22.4676,22.7569,21.8794,22.699,16805597.0],["2021-12-06",22.699,23.6151,22.5447,22.7183,17167856.0],["2021-12-07",22.7183,23.0172,21.8504,22.1397,11769315.0],["2021-12-08",22.1397,23.4222,21.9951,22.7086,11910132.0],["2021-12-09",22.7086,24.1068,22.2844,23.5476,17929508.0],["2021-12-10",23.5476,23.547563552856445,22.5254,22.9015,11479739.0],["2021-12-13",22.9015,23.914,22.7472,22.9979,10206860.0],["2021-12-14",22.9979,23.374,22.1204,22.9401,10838713.0],["2021-12-15",22.9401,24.3768,22.94007110595703,23.7018,15829360.0],["2021-12-16",23.7018,23.9622,23.3354,23.7018,8005133.0],["2021-12-17",23.7018,24.7433,23.7018,24.184,14000534.0],["2021-12-20",24.184,24.183982849121094,23.2583,23.3836,8602594.0],["2021-12-21",23.3836,23.779,23.239,23.2583,5396887.0],["2021-12-22",23.2583,23.8465,22.7183,23.6247,6388828.0],["2021-12-23",23.6247,23.624706268310547,23.1329,23.2294,6548431.0],["2021-12-24",23.2294,23.3354,22.081865310668945,22.0819,8744658.0],["2021-12-27",22.0819,22.5544,21.6962,22.0047,5481940.0],["2021-12-28",22.0047,23.9333,22.004724502563477,23.0944,12643023.0],["2021-12-29",23.0944,23.7404,22.7183,23.3354,9153079.0],["2021-12-30",23.3354,23.8947,23.1426,23.7115,8938368.0],["2021-12-31",23.7115,23.8658,23.2679,23.4319,5886327.0],["2022-01-04",23.4319,23.5186,22.9401,23.1715,6535617.0],["2022-01-05",23.1715,24.0008,22.969,23.4222,11525151.0],["2022-01-06",23.4222,24.5697,23.1522,24.319,13909276.0],["2022-01-07",24.319,25.64,24.2611,24.8975,13553023.0],["2022-01-10",24.8975,25.2254,24.2997,24.6661,7620358.0],["2022-01-11",24.6661,25.2543,24.4154,24.5408,5517654.0],["2022-01-12",24.5408,24.7818,23.8561,24.4347,6012145.0],["2022-01-13",24.4347,24.4443,23.6247,23.779,4177277.0],["2022-01-14",23.779,23.9429,23.1136,23.6247,3621843.0],["2022-01-17",23.6247,23.7886,23.1908,23.4319,4304962.0],["2022-01-18",23.4319,23.8947,22.8244,23.2294,5920044.0],["2022-01-19",23.2294,24.0008,23.1619,23.4897,5044139.0],["2022-01-20",23.4897,23.6729,22.9979,23.239,4617834.0],["2022-01-21",23.239,23.2486,22.3615,22.429,4259371.0],["2022-01-24",22.429,23.0944,22.3519,22.6122,3692139.0],["2022-01-25",22.6122,23.0461,21.6865,21.7347,3905288.0],["2022-01-26",21.7347,22.1783,21.5997,22.0433,3196823.0],["2022-01-27",22.0433,22.7858,21.5804,21.7733,4199700.0],["2022-01-28",21.7733,21.9854,20.9247,21.1754,5330718.0],["2022-02-07",21.1754,22.8147,21.17544937133789,22.6122,6911650.0],["2022-02-08",22.6122,22.8436,21.889,22.6122,5745580.0],["2022-02-09",22.6122,22.9208,22.1879,22.8244,4741673.0],["2022-02-10",22.8244,23.3836,22.5736,22.9304,4678974.0],["2022-02-11",22.9304,23.1329,22.5158,22.5351,2815925.0],["2022-02-14",22.5351,22.7569,21.7154,21.9469,3793302.0],["2022-02-15",21.9469,22.3519,21.9372,22.1879,2585186.0],["2022-02-16",22.1879,23.0269,22.187936782836914,22.4579,3602845.0],["2022-02-17",22.4579,22.9015,22.0626,22.7376,4083741.0],["2022-02-18",22.7376,23.3258,22.4483,23.1522,4262869.0],["2022-02-21",23.1522,23.374,22.7858,23.3547,4436359.0],["2022-02-22",23.3547,23.354707717895508,22.5544,22.6797,4329984.0],["2022-02-23",22.6797,22.8244,22.3229,22.3712,5317200.0],["2022-02-24",22.3712,22.3712,20.7319,21.2237,8397621.0],["2022-02-25",21.2237,21.5515,20.9344,21.1851,5155789.0],["2022-02-28",21.1851,21.4647,20.838,21.3587,3621545.0],["2022-03-01",21.3587,21.5226,21.1369,21.2237,2774120.0],["2022-03-02",21.2237,21.484,21.1658,21.3201,2083314.0],["2022-03-03",21.3201,21.5804,21.1369,21.1465,2777743.0],["2022-03-04",21.1465,21.1658,20.6162,20.9537,2388301.0],["2022-03-07",20.9537,20.95366668701172,18.8612,19.3819,10351571.0],["2022-03-08",19.3819,19.4687,18.678,18.9287,4949081.0],["2022-03-09",18.9287,20.0762,18.4658,19.8448,9359606.0],["2022-03-10",19.8448,20.7705,19.844751358032227,20.674,10096861.0],["2022-03-11",20.674,21.2719,20.0087,21.0212,10363065.0],["2022-03-14",21.0212,21.0694,20.3558,20.3751,5059268.0],["2022-03-15",20.3751,20.375102996826172,18.8805,18.8998,7814057.0],["2022-03-16",18.8998,20.78973960876465,18.4562,20.7897,11535122.0],["2022-03-17",20.7897,21.8312,20.4715,20.539,11084165.0],["2022-03-18",20.539,20.7705,20.0665,20.269,4843528.0],["2022-03-21",20.269,20.3365,19.7773,20.0569,4177219.0],["2022-03-22",20.0569,20.2401,19.623,20.1533,3596979.0],["2022-03-23",20.1533,20.3076,19.7869,19.8158,3227781.0],["2022-03-24",19.8158,19.81582260131836,19.1794,19.2855,3687582.0],["2022-03-25",19.2855,19.7098,19.1601,19.2373,4246596.0],["2022-03-28",19.2373,19.5362,18.8033,19.324,2985436.0],["2022-03-29",19.324,19.3723,18.5816,18.7166,4553761.0],["2022-03-30",18.7166,19.6519,18.716550827026367,19.324,5577723.0],["2022-03-31",19.324,19.52654266357422,19.1408,19.5265,4509667.0],["2022-04-01",19.5265,19.5748,19.2083,19.4976,3402358.0],["2022-04-06",19.4976,20.0087,19.3337,19.9219,4369446.0],["2022-04-07",19.9219,21.9179,19.921894073486328,21.0405,21390594.0],["2022-04-08",21.0405,21.6769,20.269,21.2237,14837632.0],["2022-04-11",21.2237,21.223665237426758,19.1794,19.2083,13399733.0],["2022-04-12",19.2083,19.5265,18.5526,19.488,7534406.0],["2022-04-13",19.488,19.48797035217285,18.5912,18.6105,5940113.0],["2022-04-14",18.6105,19.0637,18.2248,18.7551,4278588.0],["2022-04-15",18.7551,18.755123138427734,17.9933,18.1766,4833100.0],["2022-04-18",18.1766,18.176559448242188,17.6462,17.7041,3607163.0],["2022-04-19",17.7041,17.9355,17.6076,17.7909,2313825.0],["2022-04-20",17.7909,17.8005,17.0484,17.2605,3235762.0],["2022-04-21",17.2605,17.2605,16.0552,16.1902,5532546.0],["2022-04-22",16.1902,16.5855,15.7177,16.3927,3231189.0],["2022-04-25",16.3927,16.39265251159668,15.4187,15.4959,4760881.0],["2022-04-26",15.4959,15.9587,15.0427,15.168,4399438.0],["2022-04-27",15.168,15.9105,15.168025016784668,15.8141,4807367.0],["2022-04-28",15.8141,16.5855,15.5537,16.1323,5120631.0],["2022-04-29",16.1323,17.2316,16.0069,16.8941,5503694.0],["2022-05-05",16.8941,17.7909,16.894075393676758,17.4534,6833842.0],["2022-05-06",17.4534,17.9548,17.0194,17.6462,6275461.0],["2022-05-09",17.6462,18.2633,17.5594,17.7812,4342721.0],["2022-05-10",17.7812,18.1573,17.4051,18.0898,7166169.0],["2022-05-11",18.0898,19.459,17.9837,18.6973,9419991.0],["2022-05-12",18.6973,19.4687,18.4273,19.324,7953321.0],["2022-05-13",19.324,19.324045181274414,18.6105,18.7937,5625692.0],["2022-05-16",18.7937,19.6423,18.79369354248047,19.5748,6446751.0],["2022-05-17",19.5748,20.3462,18.9673,20.0376,8968577.0],["2022-05-18",20.0376,20.1533,19.6519,19.6808,3731209.0],["2022-05-19",19.6808,19.864,19.2855,19.6905,4527216.0],["2022-05-20",19.6905,20.3365,19.6808,20.1726,5126239.0],["2022-05-23",20.1726,20.6065,19.6808,20.1437,5965894.0],["2022-05-24",20.1437,20.4619,19.4301,19.4301,4269114.0],["2022-05-25",19.4301,19.9605,19.3048,19.7098,3584963.0],["2022-05-26",19.7098,20.0472,19.5748,19.7773,3159760.0],["2022-05-27",19.7773,20.2015,19.4398,19.6615,3328838.0],["2022-05-30",19.6615,20.8765,19.5169,20.1533,6621282.0],["2022-05-31",20.1533,20.7801,19.9315,20.539,5346038.0],["2022-06-01",20.539,20.5776,20.0569,20.2497,4941664.0],["2022-06-02",20.2497,20.6933,20.163,20.539,3873113.0],["2022-06-06",20.539,20.9247,20.269,20.5583,6815016.0],["2022-06-07",20.5583,21.3779,20.4426,20.8572,4013171.0],["2022-06-08",20.8572,21.619,20.7608,20.944,5657806.0],["2022-06-09",20.944,21.0597,20.4715,20.568,5384493.0],["2022-06-10",20.568,20.763,20.3729,20.4704,4276038.0],["2022-06-13",20.4704,20.8605,20.0803,20.5485,5368345.0],["2022-06-14",20.5485,21.0751,20.0023,21.0068,5954583.0],["2022-06-15",21.0068,23.0841,21.0068,22.8013,15933143.0],["2022-06-16",22.8013,23.2499,21.787,22.2356,12441108.0],["2022-06-17",22.2356,22.235628128051758,21.709,21.8065,8074020.0],["2022-06-20",21.8065,22.2356,21.6602,22.0406,7846350.0],["2022-06-21",22.0406,22.9671,21.6602,22.811,11680552.0],["2022-06-22",22.811,23.8253,22.2259,22.8793,8442900.0],["2022-06-23",22.8793,24.3617,22.6062,23.8058,10437848.0],["2022-06-24",23.8058,26.1854,23.601,25.532,18448818.0],["2022-06-27",25.532,25.531965255737305,22.9768,23.3084,20720361.0],["2022-06-28",23.3084,23.5327,22.9086,23.2596,10131415.0],["2022-06-29",23.2596,24.0496,22.4307,22.5575,9606362.0],["2022-06-30",22.5575,23.679,22.538,23.6205,7553144.0],["2022-07-01",23.6205,23.620479583740234,22.4404,22.7135,6122944.0],["2022-07-04",22.7135,22.9671,22.5185,22.7525,3904293.0],["2022-07-05",22.7525,22.811,21.5725,21.9918,9013684.0],["2022-07-06",21.9918,22.1771,21.4457,21.9138,4496880.0],["2022-07-07",21.9138,22.4209,21.6115,22.0308,3549655.0],["2022-07-08",22.0308,22.694,22.03082847595215,22.1576,4338713.0],["2022-07-11",22.1576,22.3332,21.2604,21.4262,6124483.0],["2022-07-12",21.4262,21.8455,20.9678,21.5335,4883262.0],["2022-07-13",21.5335,22.0893,21.5139,21.6407,3878190.0],["2022-07-14",21.6407,22.1674,21.3579,21.9723,4507648.0],["2022-07-15",21.9723,22.3917,21.4262,21.4749,4755409.0],["2022-07-18",21.4749,22.0796,21.4067,21.787,4083411.0],["2022-07-19",21.787,21.9918,21.3969,21.5432,3322492.0],["2022-07-20",21.5432,21.8455,21.5432,21.7773,2388097.0],["2022-07-21",21.7773,21.8845,21.3774,21.4457,3544264.0],["2022-07-22",21.4457,21.826,20.8313,21.1629,5051611.0],["2022-07-25",21.1629,21.6212,21.162858963012695,21.2409,4181707.0],["2022-07-26",21.2409,21.3872,20.9581,21.2604,2313588.0],["2022-07-27",21.2604,21.4164,21.0751,21.2799,2747509.0],["2022-07-28",21.2799,21.5432,21.2116,21.2214,2802579.0],["2022-07-29",21.2214,21.3774,20.4997,20.607,5280339.0],["2022-08-01",20.607,21.0653,20.4704,20.7435,4089331.0],["2022-08-02",20.7435,20.743501663208008,19.7,19.9926,4724454.0],["2022-08-03",19.9926,20.7533,19.4757,19.9926,4107535.0],["2022-08-04",19.9926,20.3729,19.739,19.9926,2250100.0],["2022-08-05",19.9926,20.4509,19.8073,20.3729,2594658.0],["2022-08-08",20.3729,21.6505,20.372907638549805,20.9386,7650885.0],["2022-08-09",20.9386,21.0166,20.685,20.6947,2803606.0],["2022-08-10",20.6947,21.0361,20.607,20.8703,2752147.0],["2022-08-11",20.8703,22.6842,20.870283126831055,22.3429,11159935.0],["2022-08-12",22.3429,22.6452,21.9918,22.1771,6061908.0],["2022-08-15",22.1771,22.4892,21.865,22.1576,4560052.0],["2022-08-16",22.1576,22.3039,22.0113,22.0406,3312687.0],["2022-08-17",22.0406,22.1869,21.6797,21.8748,3377436.0],["2022-08-18",21.8748,21.9918,21.592,21.67,2827641.0],["2022-08-19",21.67,22.3136,21.669984817504883,22.0503,4844620.0],["2022-08-22",22.0503,22.2844,21.553,21.6602,4464758.0],["2022-08-23",21.6602,21.9821,21.4749,21.9235,3256981.0],["2022-08-24",21.9235,22.5282,20.9385,21.0556,6662747.0],["2022-08-25",21.0556,21.4164,20.607,20.9678,4530224.0],["2022-08-26",20.9678,21.9333,20.96780776977539,21.4944,4465362.0],["2022-08-29",21.4944,21.494441986083984,20.5582,21.0751,4914623.0],["2022-08-30",21.0751,21.4554,20.8215,20.9581,3086736.0],["2022-08-31",20.9581,21.0946,20.4509,20.6265,3560394.0],["2022-09-01",20.6265,21.2799,20.4412,20.5777,4634293.0],["2022-09-02",20.5777,21.1238,20.5582,20.7045,3316360.0],["2022-09-05",20.7045,22.3819,20.4997,21.6115,9622574.0],["2022-09-06",21.6115,21.61147117614746,20.3241,20.7045,10007682.0],["2022-09-07",20.7045,20.704490661621094,19.856,20.1291,6003534.0],["2022-09-08",20.1291,20.2559,19.7878,19.8365,3109616.0],["2022-09-09",19.8365,20.7435,19.7878,20.3729,6364211.0],["2022-09-13",20.3729,22.4112,20.372907638549805,22.4112,16928963.0],["2022-09-14",22.4112,22.8695,21.8748,22.4112,17083704.0],["2022-09-15",22.4112,22.7233,21.6017,21.8455,9267508.0],["2022-09-16",21.8455,21.9918,20.724,20.7337,7080960.0],["2022-09-19",20.7337,20.763,19.2221,19.3099,10488255.0],["2022-09-20",19.3099,20.0706,19.30988883972168,19.5732,6258391.0],["2022-09-21",19.5732,19.6707,19.1441,19.4464,5243468.0],["2022-09-22",19.4464,20.1096,19.0173,19.817,8269584.0],["2022-09-23",19.817,19.9926,19.0758,19.1051,5377930.0],["2022-09-26",19.1051,19.3196,18.5492,19.1636,7040968.0],["2022-09-27",19.1636,19.4074,18.5394,19.3977,4857425.0],["2022-09-28",19.3977,19.9438,19.0856,19.5927,5633255.0],["2022-09-29",19.5927,20.5777,19.5244,20.1974,6695442.0],["2022-09-30",20.1974,20.4704,19.9731,20.1681,3438126.0],["2022-10-10",20.1681,20.3437,18.832,19.3587,6174036.0],["2022-10-11",19.3587,19.3587,18.715,19.1441,3902248.0],["2022-10-12",19.1441,19.7487,18.9198,19.6902,2336598.0],["2022-10-13",19.6902,20.0901,19.4172,19.6707,3008047.0],["2022-10-14",19.6707,20.7728,19.670730590820312,20.6557,5265681.0],["2022-10-17",20.6557,20.8508,20.4314,20.5972,2436696.0],["2022-10-18",20.5972,20.7728,20.1096,20.1486,2732519.0],["2022-10-19",20.1486,20.2851,20.0023,20.0511,2005553.0],["2022-10-20",20.0511,20.1681,19.4074,19.5732,4020714.0],["2022-10-21",19.5732,19.573205947875977,19.2806,19.3879,2359495.0],["2022-10-24",19.3879,19.7585,18.9198,19.1148,3236261.0],["2022-10-25",19.1148,19.3196,18.676,19.2026,2979574.0],["2022-10-26",19.2026,19.9536,19.1246,19.8658,5783926.0],["2022-10-27",19.8658,20.0803,19.7,19.7292,3752439.0],["2022-10-28",19.7292,19.8755,18.2761,18.3834,6670870.0],["2022-10-31",18.3834,19.9633,18.383403778076172,19.6512,7582123.0],["2022-11-01",19.6512,20.0803,19.583,19.895,4496923.0],["2022-11-02",19.895,20.2656,19.7,19.9731,2763107.0],["2022-11-03",19.9731,20.0901,19.7292,19.934,1860458.0],["2022-11-04",19.934,20.5192,19.8463,20.4997,5434586.0],["2022-11-07",20.4997,21.1238,20.4509,20.88,4414140.0],["2022-11-08",20.88,21.3969,20.7435,20.9288,3143718.0],["2022-11-09",20.9288,22.0893,20.8313,21.9723,6364251.0],["2022-11-10",21.9723,22.0503,21.4652,21.8943,5918221.0],["2022-11-11",21.8943,24.0691,21.89429473876953,23.562,15612351.0],["2022-11-14",23.562,24.1081,23.0841,23.2401,7124169.0],["2022-11-15",23.2401,24.1861,23.1134,24.0691,7053895.0],["2022-11-16",24.0691,24.3714,23.6887,23.796,6233023.0],["2022-11-17",23.796,23.796024322509766,23.0451,23.2109,5181624.0],["2022-11-18",23.2109,23.4644,22.4794,22.7623,5766879.0],["2022-11-21",22.7623,22.8403,21.9235,22.811,5499419.0],["2022-11-22",22.811,23.0743,22.4599,22.616,3347915.0],["2022-11-23",22.616,22.7233,22.1771,22.4014,1963349.0],["2022-11-24",22.4014,22.8988,22.2161,22.538,4723116.0],["2022-11-25",22.538,22.9866,22.3722,22.4209,3880319.0],["2022-11-28",22.4209,22.4599,21.9431,22.1381,2694800.0],["2022-11-29",22.1381,22.616,22.0893,22.4307,4160340.0],["2022-11-30",22.4307,22.8793,22.2356,22.577,5325080.0],["2022-12-01",22.577,22.8305,21.8943,22.0211,5266721.0],["2022-12-02",22.0211,22.1966,21.67,21.7675,4774194.0],["2022-12-05",21.7675,22.2649,21.76751136779785,22.0601,2846842.0],["2022-12-06",22.0601,22.1771,21.6992,21.826,2684456.0],["2022-12-07",21.826,21.9431,21.592,21.6602,2001739.0],["2022-12-08",21.6602,22.1576,21.3482,21.6505,3023267.0],["2022-12-09",21.6505,22.3136,21.650482177734375,22.2941,4364198.0],["2022-12-12",22.2941,22.3624,21.4067,21.4359,5046488.0],["2022-12-13",21.4359,21.7383,21.3287,21.4554,1835018.0],["2022-12-14",21.4554,21.6407,21.3384,21.4652,1397421.0],["2022-12-15",21.4652,21.553,21.0653,21.0653,1855036.0],["2022-12-16",21.0653,21.7968,21.0653,21.2506,2677267.0],["2022-12-19",21.2506,21.5432,20.4802,20.5777,2442663.0],["2022-12-20",20.5777,20.6362,20.2461,20.5094,1926306.0],["2022-12-21",20.5094,20.724,20.0316,20.3046,3227962.0],["2022-12-22",20.3046,20.7923,20.0608,20.1681,1940898.0],["2022-12-23",20.1681,20.3046,19.9048,20.1876,1274441.0],["2022-12-26",20.1876,20.4802,20.0901,20.2461,1192500.0],["2022-12-27",20.2461,20.5972,20.2071,20.2851,1650619.0],["2022-12-28",20.2851,20.3729,19.9536,20.1876,2521429.0],["2022-12-29",20.1876,20.4217,19.9536,20.2559,2521034.0],["2022-12-30",20.2559,20.8118,20.255878448486328,20.4802,1940108.0],["2023-01-03",20.4802,20.7045,20.3046,20.5582,2761522.0],["2023-01-04",20.5582,21.1531,20.5582,20.919,5099171.0],["2023-01-05",20.919,21.4359,20.8313,21.4164,4232583.0],["2023-01-06",21.4164,22.4112,21.2896,22.1869,6186229.0],["2023-01-09",22.1869,22.538,21.631,21.7188,3801808.0],["2023-01-10",21.7188,21.9918,21.5822,21.631,2733744.0],["2023-01-11",21.631,21.67,21.2604,21.2994,2313729.0],["2023-01-12",21.2994,21.5822,21.2116,21.3482,1851762.0],["2023-01-13",21.3482,22.0211,21.348154067993164,22.0016,3084423.0],["2023-01-16",22.0016,22.733,21.7578,22.2844,4366505.0],["2023-01-17",22.2844,22.4209,22.0308,22.2941,2057625.0],["2023-01-18",22.2941,22.4794,22.0503,22.3039,1972189.0],["2023-01-19",22.3039,22.9378,22.1186,22.7037,4655283.0],["2023-01-20",22.7037,23.1036,22.5672,23.0158,3224783.0],["2023-01-30",23.0158,23.6692,23.015827178955078,23.3084,4351201.0],["2023-01-31",23.3084,25.6392,23.1231,25.5612,14741440.0],["2023-02-01",25.5612,25.6783,24.2836,25.0833,14258338.0],["2023-02-02",25.0833,26.2536,24.3812,24.7225,15987646.0],["2023-02-03",24.7225,24.9468,23.9911,24.2446,8490199.0],["2023-02-06",24.2446,24.244638442993164,23.4254,23.6302,6637099.0],["2023-02-07",23.6302,23.8643,23.4059,23.601,3938259.0],["2023-02-08",23.601,23.6692,23.4059,23.4937,2428258.0],["2023-02-09",23.4937,23.6497,23.3864,23.5815,3491259.0],["2023-02-10",23.5815,23.7278,23.3864,23.5815,3027227.0],["2023-02-13",23.5815,23.796,23.4547,23.7473,3572295.0],["2023-02-14",23.7473,23.9326,23.4449,23.6692,2573059.0],["2023-02-15",23.6692,24.1569,23.6692,23.7473,4853089.0],["2023-02-16",23.7473,23.9521,22.7623,22.9378,6356800.0],["2023-02-17",22.9378,23.3962,22.6355,22.7233,4501578.0],["2023-02-20",22.7233,23.8935,22.723251342773438,23.523,8888235.0],["2023-02-21",23.523,23.6497,23.2986,23.4937,4243256.0],["2023-02-22",23.4937,23.493698120117188,22.9963,23.1134,3209317.0],["2023-02-23",23.1134,23.4547,23.0256,23.1524,2761139.0],["2023-02-24",23.1524,23.4547,22.7135,22.7915,3847666.0],["2023-02-27",22.7915,22.9963,22.6355,22.9183,2784200.0],["2023-02-28",22.9183,23.0743,22.7233,22.9768,2394290.0],["2023-03-01",22.9768,23.1719,22.9281,23.1329,2557596.0],["2023-03-02",23.1329,23.2986,23.0256,23.0548,2544745.0],["2023-03-03",23.0548,23.2011,23.0158,23.0938,2520482.0],["2023-03-06",23.0938,23.1524,22.7135,22.733,3332278.0],["2023-03-07",22.733,22.8695,22.1186,22.1284,3812990.0],["2023-03-08",22.1284,22.1479,21.9138,22.1088,1925071.0],["2023-03-09",22.1088,22.2356,21.8163,21.865,2448091.0],["2023-03-10",21.865,21.9236,21.5725,21.6407,1922300.0],["2023-03-13",21.6407,21.7773,21.2116,21.4652,2608665.0],["2023-03-14",21.4652,21.5725,21.0166,21.1629,2081453.0],["2023-03-15",21.1629,21.6505,21.162858963012695,21.5335,3179251.0],["2023-03-16",21.5335,21.6017,20.6752,20.8898,5063807.0],["2023-03-17",20.8898,21.2701,20.889789581298828,21.0458,2878887.0],["2023-03-20",21.0458,21.2701,20.88,21.0166,2371536.0],["2023-03-21",21.0166,21.1141,20.5875,20.6752,4614109.0],["2023-03-22",20.6752,20.9288,20.675235748291016,20.8508,2158169.0],["2023-03-23",20.8508,21.1141,20.4802,20.9776,3889508.0],["2023-03-24",20.9776,21.4067,20.9483,21.1434,4119813.0],["2023-03-27",21.1434,21.1726,20.6752,20.8215,3833004.0],["2023-03-28",20.8215,20.9093,20.6557,20.7728,2383987.0],["2023-03-29",20.7728,20.8703,20.5777,20.5972,2342672.0],["2023-03-30",20.5972,20.7923,20.4217,20.7728,2465397.0],["2023-03-31",20.7728,21.2019,20.646,20.9386,2639246.0],["2023-04-03",20.9386,21.2799,20.93855094909668,21.0361,3877313.0],["2023-04-04",21.0361,21.2409,20.6655,20.6947,4702220.0],["2023-04-06",20.6947,21.1824,20.3729,21.0361,3091800.0],["2023-04-07",21.0361,21.3286,20.9385,21.2311,3321253.0],["2023-04-10",21.2311,21.3774,20.685,20.7923,4882422.0],["2023-04-11",20.7923,20.9776,20.6362,20.8118,2709600.0],["2023-04-12",20.8118,21.1238,20.7435,20.9581,2948651.0],["2023-04-13",20.9581,21.0946,20.802,20.8118,3609951.0],["2023-04-14",20.8118,21.0556,20.802,20.9288,2925803.0],["2023-04-17",20.9288,21.748,20.8995,21.4262,5582107.0],["2023-04-18",21.4262,21.6895,21.1629,21.2311,3799782.0],["2023-04-19",21.2311,21.3091,20.568,20.6265,4707021.0],["2023-04-20",20.6265,20.763,19.4172,19.6025,9043868.0],["2023-04-21",19.6025,19.602462768554688,18.8223,18.8613,4813800.0],["2023-04-24",18.8613,19.0173,18.676,18.832,2873188.0],["2023-04-25",18.832,18.949,18.2176,18.4809,4043611.0],["2023-04-26",18.4809,18.7833,18.3639,18.5785,2336165.0],["2023-04-27",18.5785,18.7735,18.3737,18.5199,2749309.0],["2023-04-28",18.5199,18.754,18.5199,18.7442,2980928.0],["2023-05-04",18.7442,18.7735,18.0421,18.0518,6936658.0],["2023-05-05",18.0518,18.2956,17.6715,17.9543,4481293.0],["2023-05-08",17.9543,18.2469,17.808,17.9055,3671357.0],["2023-05-09",17.9055,18.2664,17.7495,17.9055,4095201.0],["2023-05-10",17.9055,18.0128,17.8568,17.925,2713528.0],["2023-05-11",17.925,17.9933,17.6032,17.6227,3138162.0],["2023-05-12",17.6227,17.7495,17.3301,17.3984,3607725.0],["2023-05-15",17.3984,17.6715,17.1448,17.6325,3283886.0],["2023-05-16",17.6325,17.6422,17.3594,17.3984,2083027.0],["2023-05-17",17.3984,17.5447,17.3301,17.4569,1490857.0],["2023-05-18",17.4569,17.5252,17.2619,17.3204,1697858.0],["2023-05-19",17.3204,17.3399,17.1448,17.1936,2825008.0],["2023-05-22",17.1936,17.2911,17.0278,17.2229,2816453.0],["2023-05-23",17.2229,17.3399,16.9693,17.0083,2559481.0],["2023-05-24",17.0083,17.0766,16.7742,16.784,2384932.0],["2023-05-25",16.784,16.8718,16.4037,16.6182,3407259.0],["2023-05-26",16.6182,16.745,16.3939,16.6085,3231027.0],["2023-05-29",16.6085,16.6572,16.3354,16.3841,3658538.0],["2023-05-30",16.3841,16.5304,16.2379,16.5207,2522100.0],["2023-05-31",16.5207,16.7645,16.4329,16.667,2178573.0],["2023-06-01",16.667,16.666969299316406,16.3646,16.4037,2811000.0],["2023-06-02",16.4037,16.784,16.40365219116211,16.6767,5133828.0],["2023-06-05",16.6767,16.8035,16.481672286987305,16.4817,3656124.0],["2023-06-06",16.4817,16.5499,16.1306,16.1501,2966900.0],["2023-06-07",16.1501,16.3354,16.0526,16.0623,2123144.0],["2023-06-08",16.0623,16.1793,15.916,16.1403,2536493.0],["2023-06-09",16.1403,16.1793,15.3601,15.5162,6740475.0],["2023-06-12",15.5162,16.1403,15.4772,15.9453,6207709.0],["2023-06-13",15.9453,15.9745,15.5552,15.643,3852880.0],["2023-06-14",15.643,15.7307,15.5064,15.5357,2535828.0],["2023-06-15",15.5357,16.1989,15.4577,16.1111,4891170.0],["2023-06-16",16.1111,16.628,16.1013,16.3354,5059835.0],["2023-06-19",16.3354,16.4427,16.0526,16.0721,4011904.0],["2023-06-20",16.0721,16.628,15.7795,16.2086,7707962.0],["2023-06-21",16.2086,16.2281,15.799,15.8088,4274202.0],["2023-06-26",15.8088,15.8965,15.4479,15.5357,3389425.0],["2023-06-27",15.5357,16.2379,15.535683631896973,16.1696,5091246.0],["2023-06-28",16.1696,16.3646,16.0136,16.1989,3148438.0],["2023-06-29",16.1989,16.2281,16.0038,16.0038,2364790.0],["2023-06-30",16.0038,16.628,15.955,16.4232,4627965.0],["2023-07-03",16.4232,16.6572,16.3841,16.4622,4907431.0],["2023-07-04",16.4622,16.5012,16.2574,16.2866,3857580.0],["2023-07-05",16.2866,16.4134,16.1891,16.2964,2517914.0],["2023-07-06",16.2964,16.296375274658203,16.1501,16.1989,1783163.0],["2023-07-07",16.1989,16.2281,15.9648,16.1013,2082000.0],["2023-07-10",16.1013,16.4329,16.10132598876953,16.2866,2252310.0],["2023-07-11",16.2866,16.4134,16.2379,16.3841,2243518.0],["2023-07-12",16.3841,16.4719,16.1989,16.2379,2027600.0],["2023-07-13",16.2379,16.4427,16.0916,16.3841,2095900.0],["2023-07-14",16.3841,16.4524,16.2964,16.3646,2070300.0],["2023-07-17",16.3646,16.4524,16.2184,16.4427,2768918.0],["2023-07-18",16.4427,17.1448,16.3744,16.9693,7431433.0],["2023-07-19",16.9693,17.0278,16.8133,16.9986,3489493.0],["2023-07-20",16.9986,17.2619,16.94,16.94,4480955.0],["2023-07-21",16.94,17.0083,16.7547,16.9108,2729502.0],["2023-07-24",16.9108,17.0083,16.4817,16.5597,3434987.0],["2023-07-25",16.5597,17.613,16.5596923828125,17.4179,9034214.0],["2023-07-26",17.4179,17.7788,17.2326,17.6227,7180639.0],["2023-07-27",17.6227,17.691,17.3789,17.4179,4493563.0],["2023-07-28",17.4179,18.7638,17.3984,18.3639,13048584.0],["2023-07-31",18.3639,18.7247,18.0518,18.4029,10822257.0],["2023-08-01",18.4029,18.402910232543945,17.9153,18.0908,6332151.0],["2023-08-02",18.0908,18.2956,17.8958,18.0518,4024046.0],["2023-08-03",18.0518,18.1688,17.8275,18.0128,4427549.0],["2023-08-04",18.0128,19.1538,18.01280975341797,18.1493,11390312.0],["2023-08-07",18.1493,18.1884,17.769,17.886,5589229.0],["2023-08-08",17.886,18.0616,17.5837,17.6422,3622760.0],["2023-08-09",17.6422,17.8178,17.4764,17.6422,3138707.0],["2023-08-10",17.6422,17.8178,17.5837,17.7592,1935700.0],["2023-08-11",17.7592,17.8958,17.3691,17.3789,2994001.0],["2023-08-14",17.3789,17.3984,17.0083,17.2131,2907511.0],["2023-08-15",17.2131,17.2911,16.9595,17.1839,2159500.0],["2023-08-16",17.1839,17.5544,16.9888,17.2326,2397100.0],["2023-08-17",17.2326,17.3399,16.9205,17.2229,2670353.0],["2023-08-18",17.2229,17.3789,16.8425,16.862,2451337.0],["2023-08-21",16.862,16.9693,16.501176834106445,16.5012,2698601.0],["2023-08-22",16.5012,16.8035,16.2866,16.6182,2732200.0],["2023-08-23",16.6182,16.618207931518555,16.0428,16.0721,2282053.0],["2023-08-24",16.0721,16.2574,15.799,15.8283,3108870.0],["2023-08-25",15.8283,15.8965,15.5649,15.6137,2203904.0],["2023-08-28",15.6137,16.7255,15.613702774047852,16.1501,5579570.0],["2023-08-29",16.1501,16.4134,16.0623,16.3354,3437500.0],["2023-08-30",16.3354,16.4134,16.1891,16.2184,2610219.0],["2023-08-31",16.2184,16.4719,16.1403,16.1403,2466044.0],["2023-09-01",16.1403,16.4037,16.140335083007812,16.2964,1877952.0],["2023-09-04",16.2964,16.8523,16.296375274658203,16.784,4759552.0],["2023-09-05",16.784,16.8133,16.5597,16.6475,2012100.0],["2023-09-06",16.6475,16.7645,16.4232,16.5402,2108029.0],["2023-09-07",16.5402,16.6767,16.335386276245117,16.3354,1915049.0],["2023-09-08",16.3354,16.5402,16.1891,16.4719,2602196.0],["2023-09-11",16.4719,16.5694,16.1891,16.2866,2222851.0],["2023-09-12",16.2866,16.2964,16.0428,16.1501,2305857.0],["2023-09-13",16.1501,16.5012,16.0428,16.1501,2804445.0],["2023-09-14",16.1501,16.150087356567383,15.916,16.0136,1582060.0],["2023-09-15",16.0136,16.1111,15.877,15.9648,1677879.0],["2023-09-18",15.9648,16.0623,15.8575,15.8965,1779300.0],["2023-09-19",15.8965,16.1013,15.8673,16.0526,1495254.0],["2023-09-20",16.0526,16.2184,15.994,15.994,1853702.0],["2023-09-21",15.994,16.0916,15.4479,15.4967,3269100.0],["2023-09-22",15.4967,15.9745,15.4284,15.9648,3367207.0],["2023-09-25",15.9648,15.9745,15.2139,15.3016,6323045.0],["2023-09-26",15.3016,15.3211,14.9993,15.2529,2523759.0],["2023-09-27",15.2529,15.3991,15.145584106445312,15.1456,2748114.0],["2023-09-28",15.1456,15.3504,15.145584106445312,15.3114,1994768.0],["2023-10-09",15.3114,15.3114,14.931,15.0188,3344946.0],["2023-10-10",15.0188,15.1943,14.8823,14.9895,1861637.0],["2023-10-11",14.9895,15.0968,14.7262,14.8238,3899478.0],["2023-10-12",14.8238,15.0578,14.823752403259277,15.0286,2461523.0],["2023-10-13",15.0286,15.028554916381836,14.7067,14.7945,1894801.0],["2023-10-16",14.7945,14.892,14.5897,14.6677,2357642.0],["2023-10-17",14.6677,14.853,14.6287,14.7945,1738148.0],["2023-10-18",14.7945,14.794495582580566,14.4532,14.4824,2581444.0],["2023-10-19",14.4824,14.5799,14.2874,14.3069,2638957.0],["2023-10-20",14.3069,14.5117,14.0923,14.3264,2498267.0],["2023-10-23",14.3264,14.4141,13.9948,14.1021,2360553.0],["2023-10-24",14.1021,14.4044,13.9753,14.3459,2484525.0],["2023-10-25",14.3459,15.1943,14.345882415771484,14.8725,4931829.0],["2023-10-26",14.8725,14.872515678405762,14.5312,14.7262,3229435.0],["2023-10-27",14.7262,15.1066,14.5312,15.0578,3414668.0],["2023-10-30",15.0578,15.1651,14.9115,15.0383,2571223.0],["2023-10-31",15.0383,15.0676,14.7457,14.9213,2925415.0],["2023-11-01",14.9213,15.2041,14.92127799987793,15.0091,2671304.0],["2023-11-02",15.0091,15.0676,14.7847,14.8042,2232590.0],["2023-11-03",14.8042,14.9895,14.736,14.892,2362864.0],["2023-11-06",14.892,15.3016,14.892021179199219,15.2529,3196301.0],["2023-11-07",15.2529,15.3406,15.0968,15.2334,2035200.0],["2023-11-08",15.2334,15.3016,15.1066,15.1358,2885420.0],["2023-11-09",15.1358,15.4967,15.1358,15.2724,3429337.0],["2023-11-10",15.2724,15.2821,15.0481,15.2431,2532686.0],["2023-11-13",15.2431,15.3894,15.0188,15.3114,3619300.0],["2023-11-14",15.3114,15.4577,15.2821,15.3406,2500107.0],["2023-11-15",15.3406,15.5649,15.3309,15.3796,2511544.0],["2023-11-16",15.3796,15.379644393920898,15.1748,15.1748,2171915.0],["2023-11-17",15.1748,15.2236,14.9798,15.1748,1997299.0],["2023-11-20",15.1748,15.4869,15.0676,15.3114,3604643.0],["2023-11-21",15.3114,16.2086,15.311376571655273,15.604,9536728.0],["2023-11-22",15.604,15.799,15.3309,15.5064,6450062.0],["2023-11-23",15.5064,16.2086,15.4869,16.0526,8905458.0],["2023-11-24",16.0526,16.2476,15.8575,16.0623,5939097.0],["2023-11-27",16.0623,16.0721,15.5649,15.6137,5325636.0],["2023-11-28",15.6137,15.6625,15.3406,15.604,2840300.0],["2023-11-29",15.604,15.643,15.2139,15.3016,3746000.0],["2023-11-30",15.3016,15.4674,15.0676,15.1261,2652500.0],["2023-12-01",15.1261,15.3406,15.0773,15.2626,2246462.0],["2023-12-04",15.2626,15.3601,15.1456,15.1943,2050164.0],["2023-12-05",15.1943,16.1403,15.1651,15.9258,10229155.0],["2023-12-06",15.9258,16.1891,15.76,15.877,6442453.0],["2023-12-07",15.877,15.9843,15.4674,15.8283,5025800.0],["2023-12-08",15.8283,15.9843,15.643,15.6917,2929115.0],["2023-12-11",15.6917,16.3646,15.6039,16.3256,7532744.0],["2023-12-12",16.3256,16.7352,16.1306,16.5109,8533696.0],["2023-12-13",16.5109,18.1591,16.4427,17.3887,19870788.0],["2023-12-14",17.3887,17.6812,16.7938,16.9205,10713089.0],["2023-12-15",16.9205,17.4667,16.745,17.4472,8825550.0],["2023-12-18",17.4472,17.447166442871094,16.9693,17.1643,4511432.0],["2023-12-19",17.1643,17.3594,16.9108,17.2229,3800752.0],["2023-12-20",17.2229,17.3496,17.0278,17.0766,3327251.0],["2023-12-21",17.0766,17.6422,16.8718,17.5154,5446074.0],["2023-12-22",17.5154,17.6812,17.1741,17.2229,3538900.0],["2023-12-25",17.2229,17.3106,16.9205,17.1448,2770729.0],["2023-12-26",17.1448,17.4179,16.8523,17.1936,3142125.0],["2023-12-27",17.1936,17.2424,16.8523,17.1253,3488500.0],["2023-12-28",17.1253,17.4082,17.0181,17.3204,4274956.0],["2023-12-29",17.3204,17.5837,17.2619,17.4764,3307800.0],["2024-01-02",17.4764,17.925,17.4179,17.6617,4149100.0],["2024-01-03",17.6617,17.7007,17.4569,17.5544,2308108.0],["2024-01-04",17.5544,17.6617,17.4374,17.5837,2030589.0],["2024-01-05",17.5837,17.583702087402344,17.1156,17.1839,4254993.0],["2024-01-08",17.1839,17.1839,16.7938,16.9205,4105479.0],["2024-01-09",16.9205,17.0571,16.628,16.7938,2716609.0],["2024-01-10",16.7938,16.8718,16.5109,16.6572,2958300.0],["2024-01-11",16.6572,17.0571,16.5792,16.8913,2323870.0],["2024-01-12",16.8913,17.3106,16.89127540588379,17.0863,2083348.0],["2024-01-15",17.0863,17.1936,16.901,17.0668,1236701.0],["2024-01-16",17.0668,17.2229,16.9303,17.1936,2155401.0],["2024-01-17",17.1936,17.3009,16.7742,16.7742,2176475.0],["2024-01-18",16.7742,16.823,16.4427,16.7645,3753800.0],["2024-01-19",16.7645,16.8815,16.462167739868164,16.4622,2948860.0],["2024-01-22",16.4622,16.462167739868164,15.3504,15.5162,2664790.0],["2024-01-23",15.5162,16.1403,15.1651,16.1013,2859360.0],["2024-01-24",16.1013,16.5792,15.9453,16.5597,2892291.0],["2024-01-25",16.5597,16.7742,16.4817,16.6377,2206428.0],["2024-01-26",16.6377,16.9205,16.4329,16.5499,2022108.0],["2024-01-29",16.5499,16.7938,16.2671,16.2964,1819841.0],["2024-01-30",16.2964,16.5012,15.90627670288086,15.9063,1544261.0],["2024-01-31",15.9063,16.4817,15.6235,15.721,2866739.0],["2024-02-01",15.721,16.2379,15.5552,15.7502,2956965.0],["2024-02-02",15.7502,16.1208,14.9798,15.3796,3274496.0],["2024-02-05",15.3796,15.7015,14.3556,15.1163,4040222.0],["2024-02-06",15.1163,16.1306,14.7945,15.8185,4001201.0],["2024-02-07",15.8185,16.9205,15.8088,16.1501,6550936.0],["2024-02-08",16.1501,16.9986,16.150087356567383,16.3939,6227388.0],["2024-02-19",16.3939,16.8425,16.0916,16.3159,4251743.0],["2024-02-20",16.3159,16.325632095336914,16.1111,16.3256,2432196.0],["2024-02-21",16.3256,16.9303,16.1403,16.6475,4806968.0],["2024-02-22",16.6475,16.8328,16.4232,16.6377,2583550.0],["2024-02-23",16.6377,17.0766,16.5304,16.8035,3494121.0],["2024-02-26",16.8035,16.8425,16.5694,16.6182,2760870.0],["2024-02-27",16.6182,16.9595,16.5597,16.784,3550725.0],["2024-02-28",16.784,17.1448,16.4719,16.4817,5635979.0],["2024-02-29",16.4817,16.920534133911133,16.3354,16.9205,4403159.0],["2024-03-01",16.9205,18.5199,16.9108,17.0863,8377534.0],["2024-03-04",17.0863,17.0961,16.4329,16.6085,6472028.0],["2024-03-05",16.6085,16.628,16.1111,16.2866,4186802.0],["2024-03-06",16.2866,16.3256,15.8965,16.0818,3359921.0],["2024-03-07",16.0818,16.628,15.994,16.3841,4113671.0],["2024-03-08",16.3841,16.4134,15.9648,16.0038,3223077.0],["2024-03-11",16.0038,16.1013,15.799,16.0818,3173118.0],["2024-03-12",16.0818,16.2281,16.0038,16.1403,3497906.0],["2024-03-13",16.1403,16.1793,15.8575,15.9745,3108204.0],["2024-03-14",15.9745,16.1891,15.799,15.8575,2556070.0],["2024-03-15",15.8575,15.9063,15.5064,15.799,2921441.0],["2024-03-18",15.799,15.994,15.7015,15.9745,2992941.0],["2024-03-19",15.9745,15.9843,15.7697,15.8088,2495641.0],["2024-03-20",15.8088,15.8088,15.5844,15.7697,2498700.0],["2024-03-21",15.7697,15.8673,15.604,15.7795,2660601.0],["2024-03-22",15.7795,15.779495239257812,15.3796,15.4772,2821901.0],["2024-03-25",15.4772,15.6137,15.2431,15.3016,2260680.0],["2024-03-26",15.3016,15.4284,15.1651,15.3796,2147436.0],["2024-03-27",15.3796,15.4869,14.9018,14.9603,2459050.0],["2024-03-28",14.9603,15.1163,14.892,14.9798,2448000.0],["2024-03-29",14.9798,15.0578,14.9408,15.0481,936800.0],["2024-04-01",15.0481,15.4674,15.048060417175293,15.4479,2952164.0],["2024-04-02",15.4479,15.5552,15.3211,15.3601,1805505.0],["2024-04-03",15.3601,15.4674,15.2919,15.3796,1445973.0],["2024-04-08",15.3796,15.4187,14.979792594909668,14.9798,2222955.0],["2024-04-09",14.9798,15.2919,14.97,15.2236,1488139.0],["2024-04-10",15.2236,15.2821,14.7457,14.8628,1820244.0],["2024-04-11",14.8628,15.2236,14.7262,15.0481,1687471.0],["2024-04-12",15.0481,15.1358,14.69697093963623,14.697,1880900.0],["2024-04-15",14.697,14.9408,14.2386,14.4337,3644444.0],["2024-04-16",14.4337,14.5214,14.1411,14.2191,2994958.0],["2024-04-17",14.2191,14.5702,14.219099998474121,14.5019,2431888.0],["2024-04-18",14.5019,14.697,14.4044,14.5312,2298601.0],["2024-04-19",14.5312,14.619,14.3849,14.4824,2132820.0],["2024-04-22",14.4824,14.7652,14.3849,14.6287,2800828.0],["2024-04-23",14.6287,14.6872,14.4629,14.5799,1593967.0],["2024-04-24",14.5799,14.97,14.5312,14.7945,2755844.0],["2024-04-25",14.7945,14.794495582580566,14.3361,14.4532,3096001.0],["2024-04-26",14.4532,14.7652,14.3849,14.7457,4138609.0],["2024-04-29",14.7457,15.2334,14.7165,15.1358,5848053.0],["2024-04-30",15.1358,15.135832786560059,14.0045,14.4532,8186245.0],["2024-05-06",14.4532,14.8628,14.453158378601074,14.7067,5876062.0],["2024-05-07",14.7067,14.7652,14.4629,14.5507,3702970.0],["2024-05-08",14.5507,14.550683975219727,14.1021,14.1606,3819207.0],["2024-05-09",14.1606,14.5214,13.9363,14.4532,3285701.0],["2024-05-10",14.4532,14.5507,14.2289,14.3849,2229945.0],["2024-05-13",14.3849,14.384891510009766,14.0533,14.1313,2025000.0],["2024-05-14",14.1313,14.2971,14.1021,14.1118,2249232.0],["2024-05-15",14.1118,14.1313,13.868,13.946,1994604.0],["2024-05-16",13.946,14.5019,13.9363,14.3166,3954650.0],["2024-05-17",14.3166,14.7652,14.1898,14.7457,5038200.0],["2024-05-20",14.7457,14.8725,14.4044,14.4434,5404793.0],["2024-05-21",14.4434,14.5507,14.1508,14.1996,2919000.0],["2024-05-22",14.1996,14.5312,14.19959545135498,14.4727,2844741.0],["2024-05-23",14.4727,14.4922,14.0143,14.0241,3023207.0],["2024-05-24",14.0241,14.1216,13.7997,13.8485,2530242.0],["2024-05-27",13.8485,13.9265,13.4584,13.634,2813800.0],["2024-05-28",13.634,13.6632,13.3219,13.4096,2627488.0],["2024-05-29",13.4096,13.7315,13.3901,13.4292,1900400.0],["2024-05-30",13.4292,13.5559,13.2926,13.3804,1710188.0],["2024-05-31",13.3804,13.5559,13.380388259887695,13.5267,1272593.0],["2024-06-03",13.5267,13.7022,13.2439,13.3804,2847643.0],["2024-06-04",13.3804,13.5267,13.1756,13.5072,2181276.0],["2024-06-05",13.5072,13.5754,13.3901,13.4194,1723200.0],["2024-06-06",13.4194,13.56,12.75,12.98,5430665.0],["2024-06-07",12.98,13.28,12.979999542236328,13.14,2824307.0],["2024-06-11",13.14,13.22,12.85,13.15,2059106.0],["2024-06-12",13.15,13.27,12.93,12.95,2317391.0],["2024-06-13",12.95,12.99,12.58,12.76,3066173.0],["2024-06-14",12.76,12.94,12.64,12.86,3013600.0],["2024-06-17",12.86,12.859999656677246,12.7,12.73,1770200.0],["2024-06-18",12.73,12.88,12.729999542236328,12.76,1353700.0],["2024-06-19",12.76,12.85,12.55,12.55,1800166.0],["2024-06-20",12.55,13.36,12.55,12.62,7470412.0],["2024-06-21",12.62,12.66,12.15,12.5,4652018.0],["2024-06-24",12.5,12.5,11.92,12.15,6327992.0],["2024-06-25",12.15,12.23,11.94,12.16,2816068.0],["2024-06-26",12.16,12.25,11.94,12.24,2380600.0],["2024-06-27",12.24,12.3,11.98,12.02,2265654.0],["2024-06-28",12.02,12.33,11.98,12.01,2737237.0],["2024-07-01",12.01,12.22,11.92,12.18,2229237.0],["2024-07-02",12.18,12.31,12.12,12.27,1868600.0],["2024-07-03",12.27,12.41,12.19,12.3,1534727.0],["2024-07-04",12.3,12.31,11.94,11.98,2204965.0],["2024-07-05",11.98,12.16,11.91,12.1,1324621.0],["2024-07-08",12.1,12.100000381469727,11.6,11.67,2626285.0],["2024-07-09",11.67,11.78,11.31,11.7,3575200.0],["2024-07-10",11.7,11.92,11.58,11.77,2041301.0],["2024-07-11",11.77,12.2,11.770000457763672,12.18,2334173.0],["2024-07-12",12.18,12.34,12.15,12.25,1489500.0],["2024-07-15",12.25,12.27,12.08,12.11,1401807.0],["2024-07-16",12.11,12.11,11.89,11.98,1556521.0],["2024-07-17",11.98,12.07,11.94,12.01,1226021.0],["2024-07-18",12.01,12.010000228881836,11.74,11.81,1641400.0],["2024-07-19",11.81,11.9,11.69,11.84,1591800.0],["2024-07-22",11.84,11.95,11.73,11.79,1066500.0],["2024-07-23",11.79,11.85,11.5,11.52,1427700.0],["2024-07-24",11.52,11.56,11.13,11.21,3447438.0],["2024-07-25",11.21,11.53,11.16,11.41,2297134.0],["2024-07-26",11.41,11.86,11.34,11.39,2545500.0],["2024-07-29",11.39,11.53,11.25,11.42,1648559.0],["2024-07-30",11.42,11.69,11.33,11.65,2067338.0],["2024-07-31",11.65,12.42,11.649999618530273,12.25,4972523.0],["2024-08-01",12.25,12.35,11.95,11.99,3060509.0],["2024-08-02",11.99,12.08,11.82,11.86,2315800.0],["2024-08-05",11.86,12.12,11.66,11.71,2633744.0],["2024-08-06",11.71,11.96,11.710000038146973,11.86,1882145.0],["2024-08-07",11.86,11.91,11.69,11.7,1554373.0],["2024-08-08",11.7,11.85,11.64,11.8,2158704.0],["2024-08-09",11.8,11.96,11.68,11.7,1871159.0],["2024-08-12",11.7,11.82,11.42,11.49,1926659.0],["2024-08-13",11.49,11.57,11.35,11.48,1389300.0],["2024-08-14",11.48,11.85,11.44,11.48,3935901.0],["2024-08-15",11.48,11.64,11.26,11.46,3090145.0],["2024-08-16",11.46,11.49,11.16,11.18,3059600.0],["2024-08-19",11.18,11.28,10.98,11.0,2821600.0],["2024-08-20",11.0,11.05,10.65,10.8,3380627.0],["2024-08-21",10.8,10.83,10.68,10.74,1828600.0],["2024-08-22",10.74,10.8,10.34,10.43,4316475.0],["2024-08-23",10.43,10.68,10.35,10.6,3411881.0],["2024-08-26",10.6,10.97,10.600000381469727,10.77,3743594.0],["2024-08-27",10.77,10.78,10.47,10.59,2855697.0],["2024-08-28",10.59,10.64,10.4,10.43,2271574.0],["2024-08-29",10.43,10.59,10.35,10.53,2155400.0],["2024-08-30",10.53,10.95,10.43,10.75,3817600.0],["2024-09-02",10.75,10.79,10.25,10.25,4962908.0],["2024-09-03",10.25,10.48,10.19,10.38,2582210.0],["2024-09-04",10.38,10.49,10.25,10.29,2130054.0],["2024-09-05",10.29,10.52,10.289999961853027,10.45,1985652.0],["2024-09-06",10.45,10.49,10.25,10.26,2189117.0],["2024-09-09",10.26,10.35,10.13,10.2,2022980.0],["2024-09-10",10.2,10.35,10.09,10.25,2431600.0],["2024-09-11",10.25,10.36,10.16,10.29,1926396.0],["2024-09-12",10.29,10.47,10.24,10.3,1744600.0],["2024-09-13",10.3,10.58,10.3,10.39,3127821.0],["2024-09-18",10.39,10.56,10.21,10.55,2588837.0],["2024-09-19",10.55,11.3,10.550000190734863,11.11,7966988.0],["2024-09-20",11.11,11.109999656677246,10.92,11.0,4430049.0],["2024-09-23",11.0,11.1,10.94,11.02,2640488.0],["2024-09-24",11.02,11.75,11.020000457763672,11.75,6401299.0],["2024-09-25",11.75,12.4,11.75,11.81,8235894.0],["2024-09-26",11.81,12.25,11.7,12.25,6337321.0],["2024-09-27",12.25,12.73,12.25,12.61,8844893.0],["2024-09-30",12.61,13.86,12.609999656677246,13.79,16083464.0],["2024-10-08",13.79,15.17,13.789999961853027,14.86,17442434.0],["2024-10-09",14.86,14.859999656677246,13.66,14.26,13688150.0],["2024-10-10",14.26,14.64,13.93,14.2,9398041.0],["2024-10-11",14.2,14.21,13.67,13.8,6419183.0],["2024-10-14",13.8,15.180000305175781,13.800000190734863,15.18,15052419.0],["2024-10-15",15.18,16.4,15.180000305175781,15.81,30022491.0],["2024-10-16",15.81,17.39,15.51,17.39,24853670.0],["2024-10-17",17.39,19.13,17.389999389648438,18.52,59159953.0],["2024-10-18",18.52,18.520000457763672,17.0,17.8,43713833.0],["2024-10-21",17.8,18.03,17.03,17.07,31664224.0],["2024-10-22",17.07,18.780000686645508,17.06999969482422,18.78,8777067.0],["2024-10-23",18.78,20.66,18.25,18.4,49859533.0],["2024-10-24",18.4,18.399999618530273,17.1,17.2,26590386.0],["2024-10-25",17.2,18.64,17.11,18.16,29569385.0],["2024-10-28",18.16,19.98,18.15999984741211,19.98,38171383.0],["2024-10-29",19.98,20.28,18.96,18.97,38324199.0],["2024-10-30",18.97,18.969999313354492,18.08,18.28,20820136.0],["2024-10-31",18.28,18.81,18.0,18.49,22864936.0],["2024-11-01",18.49,18.489999771118164,17.02,17.19,22370920.0],["2024-11-04",17.19,17.27,16.84,17.09,10367402.0],["2024-11-05",17.09,17.51,16.92,17.38,12853350.0],["2024-11-06",17.38,18.0,17.13,17.24,12972996.0],["2024-11-07",17.24,17.61,16.95,17.48,11613221.0],["2024-11-08",17.48,17.61,17.12,17.17,11962708.0],["2024-11-11",17.17,17.3700008392334,16.95,17.37,9378813.0],["2024-11-12",17.37,17.44,16.94,17.12,8971283.0],["2024-11-13",17.12,17.28,16.85,17.13,6105596.0],["2024-11-14",17.13,17.18,16.62,16.72,6373500.0],["2024-11-15",16.72,17.04,16.2,16.22,8501569.0],["2024-11-18",16.22,16.44,15.82,15.9,7468919.0],["2024-11-19",15.9,16.21,15.82,16.21,5878950.0],["2024-11-20",16.21,16.41,16.05,16.29,4958102.0],["2024-11-21",16.29,16.290000915527344,15.98,16.13,5135200.0],["2024-11-22",16.13,16.25,15.5,15.56,5587106.0],["2024-11-25",15.56,15.7,15.36,15.67,4915757.0],["2024-11-26",15.67,15.8,15.51,15.52,2998219.0],["2024-11-27",15.52,15.79,15.26,15.74,5257119.0],["2024-11-28",15.74,15.88,15.66,15.68,4680725.0],["2024-11-29",15.68,15.96,15.58,15.88,4486669.0],["2024-12-02",15.88,16.41,15.76,16.34,7287365.0],["2024-12-03",16.34,17.64,16.34000015258789,17.15,17320374.0],["2024-12-04",17.15,17.149999618530273,16.26,16.58,10653564.0],["2024-12-05",16.58,16.75,16.25,16.58,5858388.0],["2024-12-06",16.58,16.91,16.5,16.59,6238047.0],["2024-12-09",16.59,16.83,16.35,16.49,4808486.0],["2024-12-10",16.49,17.22,16.489999771118164,16.5,7154943.0],["2024-12-11",16.5,16.65,16.41,16.5,3815866.0],["2024-12-12",16.5,16.72,16.44,16.6,5092666.0],["2024-12-13",16.6,16.600000381469727,15.899999618530273,15.9,7747797.0],["2024-12-16",15.9,15.899999618530273,15.51,15.6,5072269.0],["2024-12-17",15.6,15.63,15.36,15.44,3698585.0],["2024-12-18",15.44,15.87,15.36,15.4,5322848.0],["2024-12-19",15.4,15.43,15.08,15.33,5044652.0],["2024-12-20",15.33,15.49,15.24,15.31,3199740.0],["2024-12-23",15.31,15.35,14.9399995803833,14.94,4193008.0],["2024-12-24",14.94,15.15,14.91,15.11,2994175.0],["2024-12-25",15.11,15.16,14.8,14.95,2624300.0],["2024-12-26",14.95,15.07,14.84,14.85,1988777.0],["2024-12-27",14.85,15.1,14.7,14.91,2786700.0],["2024-12-30",14.91,15.01,14.76,14.88,2725333.0],["2024-12-31",14.88,15.0,14.45,14.48,3471170.0],["2025-01-02",14.48,14.55,13.87,13.99,3759200.0],["2025-01-03",13.99,14.1,13.47,13.55,4071300.0],["2025-01-06",13.55,13.82,13.41,13.73,4495900.0],["2025-01-07",13.73,13.9,13.52,13.83,3011305.0],["2025-01-08",13.83,15.15,13.8,14.4,13154580.0],["2025-01-09",14.4,14.88,14.02,14.41,8610549.0],["2025-01-10",14.41,14.48,13.89,13.89,4574165.0],["2025-01-13",13.89,13.94,13.55,13.88,2955569.0],["2025-01-14",13.88,14.46,13.85,14.4,5615455.0],["2025-01-15",14.4,14.42,14.2,14.3,2933500.0],["2025-01-16",14.3,14.64,14.23,14.27,3924300.0],["2025-01-17",14.27,14.42,14.11,14.3,3857600.0],["2025-01-20",14.3,14.86,14.300000190734863,14.6,7426200.0],["2025-01-21",14.6,15.18,14.26,14.31,5544988.0],["2025-01-22",14.31,14.35,14.1,14.13,3686228.0],["2025-01-23",14.13,14.32,13.81,13.82,7874750.0],["2025-01-24",13.82,13.93,13.63,13.88,3588809.0],["2025-01-27",13.88,14.37,13.71,13.71,4495400.0],["2025-02-05",13.71,14.26,13.6,13.7,4862000.0],["2025-02-06",13.7,13.74,13.45,13.7,5781884.0],["2025-02-07",13.7,14.28,13.61,14.13,8634520.0],["2025-02-10",14.13,14.76,14.130000114440918,14.55,7954619.0],["2025-02-11",14.55,14.550000190734863,14.25,14.38,4249401.0],["2025-02-12",14.38,14.380000114440918,13.94,14.09,6148479.0],["2025-02-13",14.09,14.24,14.03,14.14,4595205.0],["2025-02-14",14.14,14.21,14.0,14.13,4162070.0],["2025-02-17",14.13,14.8,14.13,14.46,9882314.0],["2025-02-18",14.46,15.55,14.46,14.87,16594665.0],["2025-02-19",14.87,15.05,14.58,14.93,9480009.0],["2025-02-20",14.93,15.49,14.77,15.21,11489239.0],["2025-02-21",15.21,15.47,14.88,15.2,11174639.0],["2025-02-24",15.2,15.35,14.92,14.96,6807664.0],["2025-02-25",14.96,14.960000038146973,14.7,14.82,4008119.0],["2025-02-26",14.82,15.06,14.76,14.94,3411196.0],["2025-02-27",14.94,16.32,14.9399995803833,15.4,16081348.0],["2025-02-28",15.4,15.89,15.08,15.67,12648052.0],["2025-03-03",15.67,16.88,15.6,16.65,20039844.0],["2025-03-04",16.65,16.65,16.27,16.5,9963907.0],["2025-03-05",16.5,16.6,15.87,16.12,9618043.0],["2025-03-06",16.12,17.73,16.1200008392334,17.73,29911527.0],["2025-03-07",17.73,17.79,17.23,17.48,19518031.0],["2025-03-10",17.48,17.5,16.72,16.98,11264160.0],["2025-03-11",16.98,16.979999542236328,16.47,16.82,9652423.0],["2025-03-12",16.82,17.31,16.61,17.05,11690640.0],["2025-03-13",17.05,17.049999237060547,15.91,15.94,12753534.0],["2025-03-14",15.94,16.55,15.8,16.34,9330719.0],["2025-03-17",16.34,17.34,16.34000015258789,16.94,10501930.0],["2025-03-18",16.94,16.95,16.53,16.86,6619526.0],["2025-03-19",16.86,17.28,16.57,17.07,8450682.0],["2025-03-20",17.07,17.59,16.93,17.15,9062825.0],["2025-03-21",17.15,17.3,16.82,17.18,9010085.0],["2025-03-24",17.18,17.21,15.84,16.15,10943493.0],["2025-03-25",16.15,16.36,15.96,16.2,3906424.0],["2025-03-26",16.2,16.200000762939453,15.97,16.04,3589200.0],["2025-03-27",16.04,16.26,15.83,16.11,4653254.0],["2025-03-28",16.11,16.21,16.0,16.1,3178960.0],["2025-03-31",16.1,16.100000381469727,15.55,15.92,5543515.0],["2025-04-01",15.92,16.25,15.87,15.98,3500619.0],["2025-04-02",15.98,16.15,15.88,16.02,2333799.0],["2025-04-03",16.02,16.24,15.95,16.05,2949037.0],["2025-04-07",16.05,16.049999237060547,14.449999809265137,14.45,6900713.0],["2025-04-08",14.45,14.84,14.27,14.6,6083374.0],["2025-04-09",14.6,14.86,13.83,14.82,5942980.0],["2025-04-10",14.82,15.47,14.819999694824219,15.31,5314219.0],["2025-04-11",15.31,15.43,15.15,15.23,3036037.0],["2025-04-14",15.23,15.8,15.229999542236328,15.74,4428926.0],["2025-04-15",15.74,16.98,15.739999771118164,16.69,20001306.0],["2025-04-16",16.69,16.690000534057617,15.82,15.97,10610432.0],["2025-04-17",15.97,16.12,15.57,15.91,6741706.0],["2025-04-18",15.91,16.12,15.8,15.9,6589661.0],["2025-04-21",15.9,16.05,15.62,15.99,4447822.0],["2025-04-22",15.99,16.18,15.84,15.94,4770766.0],["2025-04-23",15.94,16.07,15.81,15.91,4208873.0],["2025-04-24",15.91,16.0,15.71,15.71,3697935.0],["2025-04-25",15.71,16.05,15.71,15.86,3625311.0],["2025-04-28",15.86,16.1,15.72,15.93,4222840.0],["2025-04-29",15.93,16.08,15.68,15.73,5393056.0],["2025-04-30",15.73,16.0,15.64,15.7,5206055.0],["2025-05-06",15.7,16.07,15.68,16.05,6723024.0],["2025-05-07",16.05,16.4,15.98,16.14,6467622.0],["2025-05-08",16.14,16.24,15.98,16.17,4196735.0],["2025-05-09",16.17,16.2,15.83,15.92,3767647.0],["2025-05-12",15.92,16.8,15.91,16.29,10211400.0],["2025-05-13",16.29,16.83,16.25,16.59,14632228.0],["2025-05-14",16.59,16.59000015258789,16.12,16.41,8517033.0],["2025-05-15",16.41,16.40999984741211,16.059999465942383,16.06,4838149.0],["2025-05-16",16.06,16.15,15.90999984741211,15.91,4809025.0],["2025-05-19",15.91,17.5,15.90999984741211,17.5,30766628.0],["2025-05-20",17.5,18.98,17.3799991607666,17.38,40580179.0],["2025-05-21",17.38,17.45,16.98,17.13,19354169.0],["2025-05-22",17.13,17.26,17.04,17.15,10389639.0],["2025-05-23",17.15,17.149999618530273,16.46,16.51,11528407.0],["2025-05-26",16.51,16.65,16.39,16.46,5300231.0],["2025-05-27",16.46,16.91,16.26,16.82,9086488.0],["2025-05-28",16.82,16.93,16.5,16.52,5800788.0],["2025-05-29",16.52,17.09,16.4,17.05,10423878.0],["2025-05-30",17.05,17.22,16.76,16.88,7983700.0],["2025-06-03",16.88,17.98,16.8799991607666,17.76,16326204.0],["2025-06-04",17.76,18.0,17.56,17.88,12603648.0],["2025-06-05",17.88,17.8799991607666,17.52,17.69,7076509.0],["2025-06-06",17.69,17.99,17.52,17.72,8981673.0],["2025-06-09",17.72,18.19,17.7,17.96,9472400.0],["2025-06-10",17.96,17.97,17.41,17.56,9328649.0],["2025-06-11",17.56,17.85,17.46,17.83,6335545.0],["2025-06-12",17.83,18.0,17.68,17.94,6215522.0],["2025-06-13",17.94,18.23,17.8,17.94,10785318.0],["2025-06-16",17.94,18.38,17.79,18.06,10592132.0],["2025-06-17",18.06,18.74,18.059999465942383,18.18,12258975.0],["2025-06-18",18.18,18.2,17.68,17.82,10064800.0],["2025-06-19",17.82,17.81999969482422,17.36,17.43,7175494.0],["2025-06-20",17.43,17.6,17.08,17.1,5252600.0],["2025-06-23",17.1,17.27,16.97,17.24,4106156.0],["2025-06-24",17.24,17.58,17.239999771118164,17.51,4787507.0],["2025-06-25",17.51,18.09,17.45,18.06,9888965.0],["2025-06-26",18.06,18.18,17.86,17.93,7082916.0],["2025-06-27",17.93,18.61,17.88,18.35,12082971.0],["2025-06-30",18.35,18.37,17.8,18.22,9330976.0],["2025-07-01",18.22,18.32,17.86,18.05,6486347.0],["2025-07-02",18.05,18.5,17.85,18.21,9934614.0],["2025-07-03",18.21,18.46,18.2,18.3,8154100.0],["2025-07-04",18.3,18.98,18.1,18.62,17390070.0],["2025-07-07",18.62,18.85,18.4,18.61,8259758.0],["2025-07-08",18.61,18.71,18.39,18.44,7768400.0],["2025-07-09",18.44,19.16,18.4,18.53,10313570.0],["2025-07-10",18.53,20.38,18.41,20.38,38208662.0],["2025-07-11",20.38,20.67,19.99,20.14,34759424.0],["2025-07-14",20.14,20.139999389648438,19.0,19.05,20973881.0],["2025-07-15",19.05,19.2,18.7,18.95,12551344.0],["2025-07-16",18.95,18.950000762939453,18.5,18.61,12148301.0],["2025-07-17",18.61,18.7,18.48,18.62,12072881.0],["2025-07-18",18.62,18.75,18.5,18.53,9472001.0],["2025-07-21",18.53,20.38,18.530000686645508,20.38,31479547.0],["2025-07-22",20.38,22.37,20.3799991607666,22.1,67808863.0],["2025-07-23",22.1,22.100000381469727,20.64,20.76,46404759.0],["2025-07-24",20.76,20.95,20.25,20.52,22789575.0],["2025-07-25",20.52,20.520000457763672,19.79,19.8,18213220.0],["2025-07-28",19.8,19.97,19.49,19.75,13967461.0],["2025-07-29",19.75,19.87,19.6,19.8,15158250.0],["2025-07-30",19.8,19.799999237060547,19.2,19.44,13680208.0],["2025-07-31",19.44,19.88,19.31,19.55,14317959.0],["2025-08-01",19.55,19.67,19.12,19.35,10262924.0],["2025-08-04",19.35,19.45,19.08,19.33,8209181.0],["2025-08-05",19.33,19.97,19.329999923706055,19.92,18690640.0],["2025-08-06",19.92,20.29,19.58,19.82,15832342.0],["2025-08-07",19.82,20.03,19.7,19.76,14476619.0],["2025-08-08",19.76,19.84,19.4,19.41,11152676.0],["2025-08-11",19.41,20.18,19.3,19.95,15840462.0],["2025-08-12",19.95,19.950000762939453,19.5,19.59,10941778.0],["2025-08-13",19.59,19.7,19.42,19.55,11365001.0],["2025-08-14",19.55,20.35,19.549999237060547,19.62,19574749.0],["2025-08-15",19.62,19.96,19.2,19.76,14739691.0],["2025-08-18",19.76,20.48,19.7,20.14,19947588.0],["2025-08-19",20.14,20.3,19.89,19.99,15987726.0],["2025-08-20",19.99,20.98,19.84,20.7,26269501.0],["2025-08-21",20.7,21.08,20.45,20.58,16377460.0],["2025-08-22",20.58,20.78,20.41,20.7,11551547.0],["2025-08-25",20.7,22.11,20.46,21.68,25210523.0],["2025-08-26",21.68,21.89,21.43,21.48,13781671.0],["2025-08-27",21.48,21.479999542236328,20.0,20.0,24277068.0],["2025-08-28",20.0,20.3,19.54,20.13,13567594.0],["2025-08-29",20.13,20.46,20.0,20.13,12858502.0],["2025-09-01",20.13,20.1299991607666,19.3,19.38,16089334.0],["2025-09-02",19.38,19.4,18.76,18.88,13318573.0],["2025-09-03",18.88,19.24,18.61,18.8,9163308.0],["2025-09-04",18.8,19.03,18.32,18.6,8420977.0],["2025-09-05",18.6,19.8,18.33,19.58,15563114.0],["2025-09-08",19.58,19.93,19.53,19.91,14868514.0],["2025-09-09",19.91,21.25,19.8,20.62,22854497.0],["2025-09-10",20.62,20.76,20.08,20.12,9200893.0],["2025-09-11",20.12,20.18,19.6,20.1,8333224.0],["2025-09-12",20.1,20.48,19.78,19.87,8701200.0],["2025-09-15",19.87,20.34,19.76,19.98,7421403.0],["2025-09-16",19.98,20.14,19.83,20.07,5377120.0],["2025-09-17",20.07,20.45,19.92,20.13,7465100.0],["2025-09-18",20.13,20.46,19.44,19.73,10809889.0],["2025-09-19",19.73,20.69,19.65,20.44,17088174.0],["2025-09-22",20.44,21.55,20.440000534057617,21.34,26488343.0],["2025-09-23",21.34,21.47,20.63,21.07,17398664.0],["2025-09-24",21.07,22.27,20.91,22.05,20029357.0],["2025-09-25",22.05,22.049999237060547,21.43,21.8,14559339.0],["2025-09-26",21.8,22.28,21.51,21.53,11303164.0],["2025-09-29",21.53,21.82,21.11,21.5,11719643.0],["2025-09-30",21.5,21.87,21.33,21.42,8592625.0],["2025-10-09",21.42,22.63,21.420000076293945,22.28,14921177.0],["2025-10-10",22.28,22.6,21.91,22.55,12038623.0],["2025-10-13",22.55,22.549999237060547,21.21,21.7,13297889.0],["2025-10-14",21.7,22.02,21.26,21.35,11416629.0],["2025-10-15",21.35,21.55,21.08,21.48,6253878.0],["2025-10-16",21.48,21.479999542236328,21.0,21.12,5867445.0],["2025-10-17",21.12,21.28,19.82,19.89,10645138.0],["2025-10-20",19.89,20.2,19.57,19.76,7030694.0],["2025-10-21",19.76,20.22,19.66,20.13,5873635.0],["2025-10-22",20.13,20.13,19.6,19.7,5718410.0],["2025-10-23",19.7,19.95,19.09,19.25,7158100.0],["2025-10-24",19.25,19.58,19.21,19.3,5020000.0],["2025-10-27",19.3,20.5,19.299999237060547,19.95,12370340.0],["2025-10-28",19.95,19.98,19.68,19.69,6282469.0],["2025-10-29",19.69,20.1,19.61,19.94,9041598.0],["2025-10-30",19.94,20.37,19.59,20.02,9263337.0],["2025-10-31",20.02,21.22,19.95,20.34,15619470.0],["2025-11-03",20.34,21.37,20.12,21.18,16702717.0],["2025-11-04",21.18,21.24,20.8,21.02,9910500.0],["2025-11-05",21.02,21.07,20.66,20.8,7722700.0],["2025-11-06",20.8,20.89,20.11,20.2,12282322.0],["2025-11-07",20.2,20.6,20.12,20.3,8728596.0],["2025-11-10",20.3,20.98,20.17,20.34,10958421.0],["2025-11-11",20.34,22.22,20.34000015258789,21.37,27717031.0],["2025-11-12",21.37,21.3700008392334,20.33,20.68,15706686.0],["2025-11-13",20.68,20.68000030517578,20.18,20.38,10673785.0],["2025-11-14",20.38,20.44,20.02,20.03,8489233.0],["2025-11-17",20.03,20.14,19.68,20.11,7118880.0],["2025-11-18",20.11,21.67,20.110000610351562,20.45,21729592.0],["2025-11-19",20.45,21.19,20.04,20.9,16215079.0],["2025-11-20",20.9,21.76,20.69,21.53,19723833.0],["2025-11-21",21.53,22.19,21.24,21.29,23511433.0],["2025-11-24",21.29,22.47,21.2,22.2,23469551.0],["2025-11-25",22.2,24.34,21.94,23.59,30779146.0],["2025-11-26",23.59,23.67,22.78,22.79,22461782.0],["2025-11-27",22.79,23.14,22.55,22.69,13498069.0],["2025-11-28",22.69,23.41,22.690000534057617,23.34,14259516.0],["2025-12-01",23.34,23.68,23.0,23.3,17283140.0],["2025-12-02",23.3,23.3,22.75,22.77,11904988.0],["2025-12-03",22.77,22.88,22.12,22.14,12979165.0],["2025-12-04",22.14,22.56,22.1,22.44,11177600.0],["2025-12-05",22.44,24.15,22.02,23.89,18841376.0],["2025-12-08",23.89,24.79,23.8,24.17,19575560.0],["2025-12-09",24.17,24.54,23.8,24.33,11682132.0],["2025-12-10",24.33,24.5,24.05,24.41,7331886.0],["2025-12-11",24.41,24.63,24.12,24.16,9603743.0],["2025-12-12",24.16,25.11,24.11,24.43,17210408.0],["2025-12-15",24.43,25.57,24.0,25.25,17603364.0],["2025-12-16",25.25,25.49,24.52,24.8,16800040.0],["2025-12-17",24.8,25.44,24.27,25.01,15455785.0],["2025-12-18",25.01,26.02,24.95,24.96,14946996.0],["2025-12-19",24.96,25.5,24.56,25.29,13879377.0],["2025-12-22",25.29,25.58,24.73,25.32,10097502.0],["2025-12-23",25.32,25.8,25.01,25.68,10933662.0],["2025-12-24",25.68,25.68000030517578,25.1,25.23,9448037.0],["2025-12-25",25.23,25.23,24.3,25.01,14186779.0],["2025-12-26",25.01,25.18,24.58,24.76,9334985.0],["2025-12-29",24.76,25.45,24.71,25.1,10295716.0],["2025-12-30",25.1,25.42,24.9,25.0,6509015.0],["2025-12-31",25.0,25.16,24.77,24.84,4460292.0],["2026-01-05",24.84,25.6,24.84000015258789,25.44,8078400.0],["2026-01-06",25.44,26.0,25.4,25.64,9375055.0],["2026-01-07",25.64,27.77,25.58,27.29,19251796.0],["2026-01-08",27.29,27.6,26.91,27.26,9614780.0],["2026-01-09",27.26,27.66,27.01,27.6,9129991.0],["2026-01-12",27.6,28.18,27.13,27.92,9714791.0],["2026-01-13",27.92,28.49,27.65,27.85,10292470.0],["2026-01-14",27.85,28.6,27.21,27.49,13788640.0],["2026-01-15",27.49,28.15,27.33,27.97,7416226.0],["2026-01-16",27.97,28.18,27.61,27.96,5982877.0],["2026-01-19",27.96,28.8,27.959999084472656,28.25,6648810.0],["2026-01-20",28.25,29.0,28.0,28.3,7787547.0],["2026-01-21",28.3,28.36,27.55,27.85,8012359.0],["2026-01-22",27.85,28.23,27.49,27.64,5540886.0],["2026-01-23",27.64,27.89,27.37,27.44,6393635.0],["2026-01-26",27.44,27.440000534057617,26.8,27.06,7048462.0],["2026-01-27",27.06,27.3,26.43,27.13,7297740.0],["2026-01-28",27.13,27.6,26.57,27.29,7341205.0],["2026-01-29",27.29,27.49,26.91,27.12,4925719.0],["2026-01-30",27.12,27.35,26.42,27.02,5623000.0],["2026-02-02",27.02,27.88,26.8,27.37,9819472.0],["2026-02-03",27.37,28.29,27.22,28.0,9820633.0],["2026-02-04",28.0,28.39,27.55,27.75,7928022.0],["2026-02-05",27.75,28.13,27.48,27.7,5251172.0],["2026-02-06",27.7,27.72,26.95,27.21,6137138.0],["2026-02-09",27.21,27.86,27.209999084472656,27.7,5585895.0],["2026-02-10",27.7,28.15,26.99,27.88,7910951.0],["2026-02-11",27.88,28.33,27.64,27.9,4833501.0],["2026-02-12",27.9,29.34,27.65,28.9,11094278.0],["2026-02-13",28.9,29.53,28.58,28.82,8053346.0],["2026-02-24",28.82,29.12,27.71,27.89,11575499.0],["2026-02-25",27.89,28.5,27.83,28.4,5998625.0],["2026-02-26",28.4,28.79,28.3,28.6,5671077.0],["2026-02-27",28.6,29.26,28.54,29.01,5819371.0],["2026-03-02",29.01,29.02,28.42,28.81,6026067.0],["2026-03-03",28.81,28.84,27.4,27.45,8574229.0],["2026-03-04",27.45,27.6,26.81,26.97,5685080.0],["2026-03-05",26.97,28.27,26.969999313354492,27.92,6624635.0],["2026-03-06",27.92,28.6,27.34,28.4,5066047.0],["2026-03-09",28.4,28.399999618530273,27.64,28.16,5593216.0],["2026-03-10",28.16,28.73,28.15999984741211,28.32,3584502.0],["2026-03-11",28.32,28.59,28.13,28.23,4005837.0],["2026-03-12",28.23,28.54,27.76,27.94,3985230.0],["2026-03-13",27.94,28.22,27.65,27.67,3975365.0],["2026-03-16",27.67,27.76,26.6,26.95,5746300.0],["2026-03-17",26.95,27.33,26.18,26.33,4643805.0],["2026-03-18",26.33,26.56,26.0,26.34,4217200.0],["2026-03-19",26.34,26.34000015258789,25.19,25.4,4486395.0],["2026-03-20",25.4,25.62,24.44,24.52,5965045.0],["2026-03-23",24.52,24.520000457763672,22.9,23.09,6436589.0],["2026-03-24",23.09,23.79,23.01,23.66,5103993.0],["2026-03-25",23.66,25.33,23.65999984741211,25.04,7110054.0],["2026-03-26",25.04,25.1,24.27,24.35,4299628.0],["2026-03-27",24.35,25.16,24.04,24.91,4332285.0],["2026-03-30",24.91,25.59,24.58,25.33,4835537.0],["2026-03-31",25.33,25.48,24.96,24.97,3487242.0],["2026-04-01",24.97,26.15,24.969999313354492,25.38,4699734.0],["2026-04-02",25.38,25.99,25.1,25.8,4403200.0],["2026-04-03",25.8,26.0,24.94,25.0,3833400.0],["2026-04-07",25.0,25.29,24.73,24.89,3750181.0],["2026-04-08",24.89,25.74,24.889999389648438,25.56,5100355.0],["2026-04-09",25.56,26.31,25.26,25.82,5090253.0],["2026-04-10",25.82,26.78,25.81999969482422,26.47,4710747.0],["2026-04-13",26.47,27.0,26.09,26.84,4343439.0],["2026-04-14",26.84,27.17,26.68,27.08,5194701.0],["2026-04-15",27.08,27.28,26.44,26.49,4821286.0],["2026-04-16",26.49,27.41,26.48,27.3,5615349.0],["2026-04-17",27.3,28.2,27.2,27.38,4806146.0],["2026-04-20",27.38,28.3,27.3799991607666,28.11,6453005.0],["2026-04-21",28.11,28.4,27.8,28.1,4481693.0],["2026-04-22",28.1,29.0,28.04,28.95,4917874.0],["2026-04-23",28.95,29.11,28.5,28.63,5071224.0],["2026-04-24",28.63,28.92,28.33,28.5,3861338.0],["2026-04-27",28.5,29.08,28.4,28.62,5663836.0],["2026-04-28",28.62,28.7,27.83,28.09,6788233.0],["2026-04-29",28.09,28.09000015258789,26.7,27.75,8016276.0],["2026-04-30",27.75,27.95,26.66,26.72,9539212.0],["2026-05-06",26.72,27.79,26.41,27.25,9068553.0],["2026-05-07",27.25,28.46,27.0,28.4,9241367.0],["2026-05-08",28.4,29.0,27.96,28.5,6581305.0],["2026-05-11",28.5,28.98,28.07,28.69,7273777.0],["2026-05-12",28.69,31.5,28.690000534057617,31.03,15024082.0],["2026-05-13",31.03,34.13,30.08,33.83,29169536.0],["2026-05-14",33.83,34.12,33.15,33.35,12912058.0],["2026-05-15",33.35,33.55,32.11,32.73,9075401.0],["2026-05-18",32.73,32.87,31.46,31.75,10648805.0],["2026-05-19",31.75,32.78,31.16,32.57,10400347.0],["2026-05-20",32.57,32.75,32.02,32.65,5442963.0],["2026-05-21",32.65,33.17,31.31,31.46,9437907.0],["2026-05-22",31.46,32.1,31.33,31.6,5673344.0],["2026-05-25",31.6,32.8,31.41,32.8,6989424.0],["2026-05-26",32.8,32.79999923706055,31.9,32.55,7182916.0],["2026-05-27",32.55,32.6,31.6,32.12,5343719.0],["2026-05-28",32.12,32.73,31.72,31.91,4461176.0],["2026-05-29",31.91,32.1,29.18,29.44,12609100.0],["2026-06-01",29.44,30.01,28.2,28.88,9139565.0],["2026-06-02",28.88,29.22,27.57,28.07,6679773.0],["2026-06-03",28.07,28.28,26.96,27.17,8126300.0],["2026-06-04",27.17,27.170000076293945,25.71,25.86,9922097.0],["2026-06-05",25.86,27.38,24.9,26.26,11546811.0],["2026-06-08",26.26,26.78,24.63,25.22,9150536.0],["2026-06-09",25.22,26.03,24.71,25.79,6951300.0],["2026-06-10",25.79,25.88,24.88,25.55,8015375.0],["2026-06-11",25.55,26.99,25.25,26.3,10767870.0],["2026-06-12",26.3,26.79,25.83,25.98,11497540.0],["2026-06-15",25.98,27.56,25.979999542236328,27.1,8994104.0],["2026-06-16",27.1,27.4,26.28,26.6,7419323.0],["2026-06-17",26.6,26.9,26.1,26.25,5541648.0],["2026-06-18",26.25,26.74,25.76,25.98,6859535.0],["2026-06-22",25.98,26.0,25.02,25.67,9229703.0],["2026-06-23",25.67,25.81,24.9,25.13,5996185.0],["2026-06-24",25.13,25.56,24.46,25.28,6020190.0],["2026-06-25",25.28,25.58,24.2,24.92,6587868.0],["2026-06-26",24.92,26.44,24.37,25.59,11364310.0],["2026-06-29",25.59,26.5,25.3,25.85,7896536.0],["2026-06-30",25.85,26.59,25.33,26.09,7344804.0],["2026-07-01",26.09,26.98,25.15,25.6,9033946.0],["2026-07-02",25.6,27.17,25.4,26.24,11669291.0],["2026-07-03",26.24,27.35,25.98,26.35,8445049.0],["2026-07-06",26.35,27.1,26.16,26.6,7640994.0],["2026-07-07",26.6,26.600000381469727,25.14,25.72,7172200.0],["2026-07-08",25.72,27.88,25.25,27.53,13669765.0],["2026-07-09",27.53,27.98,26.43,26.98,7916135.0],["2026-07-10",26.98,27.13,26.4,26.68,6471630.0],["2026-07-13",26.68,27.02,25.0,25.21,7437403.0],["2026-07-14",25.21,25.67,24.82,25.57,5195001.0],["2026-07-15",25.57,28.13,25.5,28.13,12665344.0],["2026-07-16",28.13,28.13,26.88,26.96,13350147.0],["2026-07-17",26.96,27.57,25.8,25.88,12557250.0],["2026-07-20",25.88,26.75,23.29,23.29,16743808.0],["2026-07-21",23.29,23.93,21.7,23.66,18240019.0],["2026-07-22",23.66,23.85,22.36,23.03,13691280.0],["2026-07-23",23.03,23.25,22.47,22.98,8142500.0],["2026-07-24",22.98,22.979999542236328,21.81,22.3,7337313.0],["2026-07-27",22.3,23.3,21.9,22.98,7296972.0],["2026-07-28",22.98,23.17,22.05,22.15,4908600.0],["2026-07-29",22.15,22.8,21.7,22.5,5724400.0],["2026-07-30",22.5,22.83,20.9,21.4,8259585.0],["2026-07-31",21.4,22.56,21.17,21.2,9619892.0],["2026-08-03",21.2,21.86,21.1,21.29,4387255.0],["2026-08-04",21.29,22.48,21.2,22.15,5180700.0],["2026-08-05",22.15,23.19,21.97,22.88,6379493.0],["2026-08-06",22.88,22.95,22.34,22.6,5176007.0],["2026-08-07",22.6,22.600000381469727,21.92,22.18,5836970.0],["2026-08-10",22.18,23.01,21.71,22.94,7707638.0],["2026-08-11",22.94,23.59,22.8,23.4,7215449.0],["2026-08-12",23.4,23.5,23.12,23.27,4897040.0],["2026-08-13",23.27,23.58,23.02,23.09,4709007.0],["2026-08-14",23.09,23.23,22.74,23.12,3588700.0],["2026-08-17",23.12,23.43,22.95,23.37,3331731.0],["2026-08-18",23.37,23.49,22.81,23.13,3313300.0],["2026-08-19",23.13,23.78,22.28,22.43,7658696.0],["2026-08-20",22.43,23.45,22.43000030517578,23.26,5312695.0],["2026-08-21",23.26,23.260000228881836,22.55,22.74,3650435.0],["2026-08-24",22.74,22.81,21.97,22.1,3358530.0],["2026-08-25",22.1,22.7,21.94,22.59,3245954.0],["2026-08-26",22.59,23.05,22.51,22.82,2760280.0],["2026-08-27",22.82,23.24,22.63,23.16,3751810.0],["2026-08-28",23.16,23.55,23.04,23.39,3487851.0],["2026-08-31",23.39,23.95,23.02,23.29,5986730.0],["2026-09-01",23.29,23.32,22.69,22.99,2926902.0],["2026-09-02",22.99,22.989999771118164,21.8,22.28,4683814.0],["2026-09-03",22.28,22.5,22.08,22.28,2743360.0],["2026-09-04",22.28,22.53,21.6,21.66,3343422.0],["2026-09-07",21.66,22.24,21.65999984741211,21.66,3125899.0],["2026-09-08",21.66,22.0,21.5,21.7,2339988.0],["2026-09-09",21.7,22.4,21.48,22.19,5935080.0],["2026-09-10",22.19,22.190000534057617,21.02,21.2,7955449.0],["2026-09-11",21.2,21.34,20.33,20.41,6428209.0],["2026-09-14",20.41,20.94,20.19,20.44,4434563.0]]}