{"t":"002174.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",4.7575,4.933,4.7477,4.7575,4629795.0],["2010-08-23",4.7575,4.9655,4.7152,4.9655,7815021.0],["2010-08-24",4.9655,5.2222,4.933,4.985,17011065.0],["2010-08-25",4.985,4.984951972961426,4.7835,4.7867,5870958.0],["2010-08-26",4.7867,4.9882,4.777,4.9492,5028411.0],["2010-08-27",4.9492,4.972,4.881,4.9265,3550494.0],["2010-08-30",4.9265,5.0174,4.8777,4.985,4698447.0],["2010-08-31",4.985,5.1344,4.9557,5.0987,6656925.0],["2010-09-01",5.0987,5.3587,5.0499,5.1604,18973023.0],["2010-09-02",5.1604,5.3197,5.1604,5.2384,15279705.0],["2010-09-03",5.2384,5.238424301147461,5.1344,5.1702,6697722.0],["2010-09-06",5.1702,5.2417,5.0597,5.2189,6497325.0],["2010-09-07",5.2189,5.2254,5.1377,5.1962,3267237.0],["2010-09-08",5.1962,5.3229,5.1604,5.3002,7654050.0],["2010-09-09",5.3002,5.300166606903076,5.1247,5.1312,4882752.0],["2010-09-10",5.1312,5.2644,5.0207,5.2319,4427292.0],["2010-09-13",5.2319,5.2709,5.1377,5.2384,3564087.0],["2010-09-14",5.2384,5.3522,5.2027,5.3132,5836965.0],["2010-09-15",5.3132,5.313165664672852,5.1019,5.1669,3345864.0],["2010-09-16",5.1669,5.2124,4.8127,4.933,4067949.0],["2010-09-17",4.933,4.9947,4.8095,4.8745,2258607.0],["2010-09-20",4.8745,5.2904,4.874464988708496,5.1994,7172097.0],["2010-09-21",5.1994,5.348910808563232,4.9395,5.3489,6256227.0],["2010-09-27",5.3489,5.348910808563232,5.1702,5.2547,5518905.0],["2010-09-28",5.2547,5.4302,5.1994,5.2807,5438031.0],["2010-09-29",5.2807,5.280669689178467,5.0077,5.0434,4054287.0],["2010-09-30",5.0434,5.1247,4.972,5.0954,1701750.0],["2010-10-08",5.0954,5.2222,5.0727,5.1832,3394470.0],["2010-10-11",5.1832,5.2222,5.0889,5.1247,3048615.0],["2010-10-12",5.1247,5.29041862487793,5.0239,5.2904,5455758.0],["2010-10-13",5.2904,5.2937,5.1604,5.2579,4114143.0],["2010-10-14",5.2579,5.6869,5.257922172546387,5.4659,15848898.0],["2010-10-15",5.4659,5.5991,5.3294,5.5211,9269751.0],["2010-10-18",5.5211,5.5926,5.1994,5.2807,5565990.0],["2010-10-19",5.2807,5.4854,5.2319,5.4464,3489222.0],["2010-10-20",5.4464,5.446401119232178,5.1377,5.2742,4380570.0],["2010-10-21",5.2742,5.3294,5.1669,5.2157,3656250.0],["2010-10-22",5.2157,5.4009,5.1994,5.3977,4526679.0],["2010-10-25",5.3977,5.4594,5.3619,5.4269,4220112.0],["2010-10-26",5.4269,5.4302,5.2644,5.3392,3753207.0],["2010-10-27",5.3392,5.5731,5.2807,5.5244,7883040.0],["2010-10-28",5.5244,5.6219,5.4594,5.5764,7118886.0],["2010-10-29",5.5764,5.6609,5.4594,5.5439,5641602.0],["2010-11-01",5.5439,5.8429,5.5179,5.7194,8679675.0],["2010-11-02",5.7194,5.9208,5.6089,5.6284,7285911.0],["2010-11-03",5.6284,5.628381729125977,5.4042,5.4237,4706715.0],["2010-11-04",5.4237,5.5894,5.423654079437256,5.5276,4398456.0],["2010-11-05",5.5276,5.5829,5.4594,5.4919,4172211.0],["2010-11-08",5.4919,5.6869,5.4821,5.6219,5913852.0],["2010-11-09",5.6219,5.7519,5.5439,5.5861,5092944.0],["2010-11-10",5.5861,5.7844,5.5439,5.7649,8238519.0],["2010-11-11",5.7649,5.764865875244141,5.5244,5.5829,7635363.0],["2010-11-12",5.5829,5.6219,5.1734,5.3944,8580000.0],["2010-11-15",5.3944,5.4204,5.2417,5.3359,4230090.0],["2010-11-16",5.3359,5.5146,5.2677,5.4074,5675349.0],["2010-11-17",5.4074,5.5861,5.3034,5.4627,7402155.0],["2010-11-18",5.4627,5.8169,5.3944,5.7064,16689363.0],["2010-11-19",5.7064,5.9144,5.6251,5.9079,14125647.0],["2010-11-22",5.9079,5.959845542907715,5.7519,5.9598,10129371.0],["2010-11-23",5.9598,5.9761,5.6544,5.8169,6808152.0],["2010-11-24",5.8169,6.1906,5.6999,6.1321,13997748.0],["2010-11-25",6.1321,6.2068,6.0443,6.1581,7187139.0],["2010-11-26",6.1581,6.1581,5.8494,5.9793,6321672.0],["2010-11-29",5.9793,5.979342937469482,5.7876,5.8689,5648538.0],["2010-11-30",5.8689,5.9631,5.5829,5.6739,6043725.0],["2010-12-01",5.6739,5.8006,5.6154,5.7519,4168245.0],["2010-12-02",5.7519,5.8299,5.7064,5.7421,3954258.0],["2010-12-03",5.7421,5.8916,5.6771,5.6901,6948330.0],["2010-12-06",5.6901,5.690124988555908,5.3814,5.4302,7814550.0],["2010-12-07",5.4302,5.4984,5.2774,5.4886,4456347.0],["2010-12-08",5.4886,5.5666,5.3977,5.4432,3113133.0],["2010-12-09",5.4432,5.4691,5.2709,5.4269,5475546.0],["2010-12-10",5.4269,5.5991,5.3684,5.5406,6908751.0],["2010-12-13",5.5406,5.7064,5.5276,5.6641,6057156.0],["2010-12-14",5.6641,5.7389,5.6381,5.6479,5242614.0],["2010-12-15",5.6479,5.8136,5.647879600524902,5.7031,4703211.0],["2010-12-16",5.7031,5.7519,5.6284,5.7129,2916753.0],["2010-12-17",5.7129,5.7746,5.6251,5.6446,3657636.0],["2010-12-20",5.6446,5.7031,5.3782,5.4107,8393055.0],["2010-12-21",5.4107,5.4854,5.2969,5.4269,4225665.0],["2010-12-22",5.4269,5.4432,5.3587,5.3717,2971149.0],["2010-12-23",5.3717,5.4367,5.2449,5.3229,3311370.0],["2010-12-24",5.3229,5.322915554046631,5.0369,5.0889,2747997.0],["2010-12-27",5.0889,5.1994,4.972,4.9882,2352687.0],["2010-12-28",4.9882,5.0304,4.8875,4.9947,2638275.0],["2010-12-29",4.9947,5.0532,4.9395,5.0304,1711314.0],["2010-12-30",5.0304,5.030447006225586,4.946,5.0045,1411197.0],["2010-12-31",5.0045,5.1312,5.004450798034668,5.1019,1890660.0],["2011-01-04",5.1019,5.1929,5.0369,5.1507,3515376.0],["2011-01-05",5.1507,5.1799,5.0889,5.1669,2631438.0],["2011-01-06",5.1669,5.166932582855225,5.1669,5.1669,0.0],["2011-01-07",5.1669,5.4399,5.166932582855225,5.2937,4732770.0],["2011-01-10",5.2937,5.2937,4.8745,4.9135,3440100.0],["2011-01-11",4.9135,4.985,4.8777,4.946,1625412.0],["2011-01-12",4.946,5.0694,4.9102,5.0597,1722036.0],["2011-01-13",5.0597,5.0759,4.9687,4.9947,1109880.0],["2011-01-14",4.9947,5.0369,4.712,4.725,1597161.0],["2011-01-17",4.725,4.79,4.5495,4.5755,1887897.0],["2011-01-18",4.5755,4.712,4.543,4.673,1037721.0],["2011-01-19",4.673,4.764,4.608,4.7445,1071513.0],["2011-01-20",4.7445,4.744478225708008,4.543,4.543,1280259.0],["2011-01-21",4.543,4.5787,4.4455,4.517,1661838.0],["2011-01-24",4.517,4.5625,4.4455,4.4683,993597.0],["2011-01-25",4.4683,4.468258857727051,4.309,4.3545,1068354.0],["2011-01-26",4.3545,4.4293,4.354520797729492,4.4098,1360125.0],["2011-01-27",4.4098,4.4748,4.322,4.4748,1623207.0],["2011-01-28",4.4748,4.517,4.4195,4.4845,1398462.0],["2011-01-31",4.4845,4.5235,4.439,4.5138,1447350.0],["2011-02-01",4.5138,4.6145,4.5008,4.5885,1235904.0],["2011-02-09",4.5885,4.588495254516602,4.4423,4.5008,1257171.0],["2011-02-10",4.5008,4.591745853424072,4.4358,4.5917,1325163.0],["2011-02-11",4.5917,4.6535,4.556,4.6405,1594464.0],["2011-02-14",4.6405,4.7315,4.640490531921387,4.712,2479587.0],["2011-02-15",4.712,4.8907,4.6632,4.8582,6827070.0],["2011-02-16",4.8582,5.1832,4.858216285705566,5.0694,9184131.0],["2011-02-17",5.0694,5.069443225860596,4.8777,4.9557,4404411.0],["2011-02-18",4.9557,4.9752,4.8647,4.894,2667144.0],["2011-02-21",4.894,4.9557,4.8257,4.9395,1894626.0],["2011-02-22",4.9395,5.0694,4.9005,4.9265,3293460.0],["2011-02-23",4.9265,4.9622,4.8745,4.9265,1949400.0],["2011-02-24",4.9265,5.0434,4.9037,5.0239,2840319.0],["2011-02-25",5.0239,5.0434,4.9265,4.972,1585782.0],["2011-02-28",4.972,5.0369,4.9232,5.0207,1746690.0],["2011-03-01",5.0207,5.0662,4.9752,5.0045,1790727.0],["2011-03-02",5.0045,5.0045,4.868,4.9297,2099022.0],["2011-03-03",4.9297,5.0045,4.874464988708496,4.8745,1641297.0],["2011-03-04",4.8745,4.9687,4.8387,4.9395,2140707.0],["2011-03-07",4.9395,5.0369,4.9232,5.0109,2625486.0],["2011-03-08",5.0109,5.3457,4.9915,5.3164,5718150.0],["2011-03-09",5.3164,5.3489,5.1279,5.1897,4980564.0],["2011-03-10",5.1897,5.1962,5.0954,5.1279,2426418.0],["2011-03-11",5.1279,5.3554,5.1019,5.3294,4945620.0],["2011-03-14",5.3294,5.7681,5.3294148445129395,5.5146,12365151.0],["2011-03-15",5.5146,5.514643669128418,5.2319,5.4302,7030929.0],["2011-03-16",5.4302,5.4497,5.3164,5.3554,4209150.0],["2011-03-17",5.3554,5.355410575866699,5.2287,5.2384,2579466.0],["2011-03-18",5.2384,5.3652,5.238424301147461,5.3197,2885541.0],["2011-03-21",5.3197,5.4237,5.319665431976318,5.3489,2654904.0],["2011-03-22",5.3489,5.3717,5.2189,5.2937,2486778.0],["2011-03-23",5.2937,5.3197,5.2514,5.3002,2338977.0],["2011-03-24",5.3002,5.3587,5.2677,5.3197,1626756.0],["2011-03-25",5.3197,5.4561,5.319665431976318,5.3912,4022205.0],["2011-03-28",5.3912,5.4042,5.3457,5.3684,3732825.0],["2011-03-29",5.3684,5.3879,5.1702,5.1864,3016281.0],["2011-03-30",5.1864,5.2579,5.0727,5.1572,1817496.0],["2011-03-31",5.1572,5.157184600830078,4.9232,5.0045,2348103.0],["2011-04-01",5.0045,5.0824,4.9687,5.0694,1180572.0],["2011-04-06",5.0694,5.114937782287598,4.9882,5.1149,1959627.0],["2011-04-07",5.1149,5.1572,5.0824,5.1442,1329816.0],["2011-04-08",5.1442,5.2482,5.1409,5.1572,2156100.0],["2011-04-11",5.1572,5.3619,5.157184600830078,5.2384,4658280.0],["2011-04-12",5.2384,5.2872,5.0402,5.1962,2027823.0],["2011-04-13",5.1962,5.2774,5.1019,5.2644,3600924.0],["2011-04-14",5.2644,5.2644219398498535,5.1409,5.1474,1674675.0],["2011-04-15",5.1474,5.1637,5.0564,5.1474,1623888.0],["2011-04-18",5.1474,5.2579,5.0987,5.2352,2534229.0],["2011-04-19",5.2352,5.4919,5.1897,5.3912,14995287.0],["2011-04-20",5.3912,5.4886,5.2644,5.4139,6331257.0],["2011-04-21",5.4139,5.5211,5.3392,5.3717,4695867.0],["2011-04-22",5.3717,5.3717,5.3716607093811035,5.3717,0.0],["2011-04-25",5.3717,5.3716607093811035,4.8354692459106445,4.8355,6735918.0],["2011-04-26",4.8355,4.8354692459106445,4.608,4.6405,3246144.0],["2011-04-27",4.6405,4.79,4.621,4.686,2353980.0],["2011-04-28",4.686,4.7607,4.517,4.517,2056743.0],["2011-04-29",4.517,4.595,4.517,4.582,786150.0],["2011-05-03",4.582,4.582,4.581996440887451,4.582,0.0],["2011-05-04",4.582,4.6762,4.520252704620361,4.5203,1156980.0],["2011-05-05",4.5203,4.5495,4.3935,4.478,1565274.0],["2011-05-06",4.478,4.4975,4.3935,4.4715,1517508.0],["2011-05-09",4.4715,4.556,4.452,4.556,2298444.0],["2011-05-10",4.556,4.6145,4.5008,4.5592,1755120.0],["2011-05-11",4.5592,4.6307,4.5235,4.5885,1162656.0],["2011-05-12",4.5885,4.6957,4.5495,4.621,2451018.0],["2011-05-13",4.621,4.8062,4.595,4.7705,3243783.0],["2011-05-16",4.7705,4.7835,4.6535,4.6697,1773843.0],["2011-05-17",4.6697,4.8745,4.608,4.8062,3391623.0],["2011-05-18",4.8062,4.9232,4.7965,4.855,3427287.0],["2011-05-19",4.855,4.8745,4.751,4.7932,1545906.0],["2011-05-20",4.7932,4.8355,4.7152,4.7672,805866.0],["2011-05-23",4.7672,4.767226219177246,4.4553,4.4845,1525002.0],["2011-05-24",4.4845,4.5722,4.3578,4.4943,1122084.0],["2011-05-25",4.4943,4.5722,4.3285,4.4163,1092063.0],["2011-05-26",4.4163,4.4748,4.370769500732422,4.3708,1030173.0],["2011-05-27",4.3708,4.4325,4.2245,4.231,1086891.0],["2011-05-30",4.231,4.257,4.0945,4.0978,1278621.0],["2011-05-31",4.0978,4.1888,4.0621,4.153,933153.0],["2011-06-01",4.153,4.2668,4.101,4.2668,691284.0],["2011-06-02",4.2668,4.266780376434326,4.1335,4.1823,684021.0],["2011-06-03",4.1823,4.283,4.179,4.244,1738104.0],["2011-06-07",4.244,4.3123,4.2018,4.283,675390.0],["2011-06-08",4.283,4.712,4.283029079437256,4.517,4239525.0],["2011-06-09",4.517,4.517003059387207,4.322,4.4,1767786.0],["2011-06-10",4.4,4.4488,4.2863,4.361,1402017.0],["2011-06-13",4.361,4.4358,4.335,4.4195,1203183.0],["2011-06-14",4.4195,4.41951322555542,4.4195,4.4195,0.0],["2011-06-15",4.4195,4.41951322555542,4.4195,4.4195,0.0],["2011-06-16",4.4195,4.41951322555542,4.4195,4.4195,0.0],["2011-06-17",4.4195,4.4358,4.3086,4.3119,788145.0],["2011-06-20",4.3119,4.4326,4.2499,4.2988,790617.0],["2011-06-21",4.2988,4.3673,4.2401,4.3543,633984.0],["2011-06-22",4.3543,4.3543,4.354282379150391,4.3543,0.0],["2011-06-23",4.3543,4.4032,4.1651,4.3771,670017.0],["2011-06-24",4.3771,4.5011,4.377112865447998,4.4391,1417419.0],["2011-06-27",4.4391,4.7294,4.4032,4.7294,5192241.0],["2011-06-28",4.7294,5.0751,4.7,4.9251,7871184.0],["2011-06-29",4.9251,5.3328,4.8696,5.1175,12859803.0],["2011-06-30",5.1175,5.1501,4.9283,5.0979,8589777.0],["2011-07-01",5.0979,5.4763,5.0555,5.111,11069205.0],["2011-07-04",5.111,5.4013,5.0555,5.2447,9238953.0],["2011-07-05",5.2447,5.4437,5.1795,5.248,8195757.0],["2011-07-06",5.248,5.3165,5.1142,5.2512,10235238.0],["2011-07-07",5.2512,5.3328,5.1534,5.2708,11531451.0],["2011-07-08",5.2708,5.270800590515137,5.0555,5.186,9410121.0],["2011-07-11",5.186,5.2545,5.1012,5.1827,7920150.0],["2011-07-12",5.1827,5.182737350463867,5.0653,5.1142,2591772.0],["2011-07-13",5.1142,5.2154,5.0784,5.2056,7818003.0],["2011-07-14",5.2056,5.3328,5.1077,5.3165,11514702.0],["2011-07-15",5.3165,5.4763,5.2186,5.4143,12429003.0],["2011-07-18",5.4143,5.4632,5.3002,5.3165,10667190.0],["2011-07-19",5.3165,5.4632,5.3099,5.3295,8152857.0],["2011-07-20",5.3295,5.3784,5.261,5.3295,7799517.0],["2011-07-21",5.3295,5.3621,5.1795,5.2773,7049373.0],["2011-07-22",5.2773,5.3099,5.2219,5.2773,6600942.0],["2011-07-25",5.2773,5.277324676513672,4.7489,4.824,13828905.0],["2011-07-26",4.824,4.8337,4.5696,4.6804,6486651.0],["2011-07-27",4.6804,4.7457,4.5859,4.7392,5578122.0],["2011-07-28",4.7392,4.8533,4.6152,4.8174,10487196.0],["2011-07-29",4.8174,4.8207,4.6772,4.7816,8073303.0],["2011-08-01",4.7816,4.7913,4.6641,4.6707,5537037.0],["2011-08-02",4.6707,4.7163,4.5761,4.6674,4891107.0],["2011-08-03",4.6674,4.7392,4.638,4.7098,5566338.0],["2011-08-04",4.7098,4.8207,4.6968,4.7652,6503037.0],["2011-08-05",4.7652,4.7946,4.5761,4.7913,6293982.0],["2011-08-08",4.7913,4.8403,4.351,4.6609,6960165.0],["2011-08-09",4.6609,4.660876274108887,4.3315,4.6544,5545338.0],["2011-08-10",4.6544,4.7913,4.5989,4.7294,6498825.0],["2011-08-11",4.7294,4.8794,4.5565,4.8044,6911193.0],["2011-08-12",4.8044,5.0229,4.7457,4.987,11272335.0],["2011-08-15",4.987,5.173,4.9185,5.0816,10635186.0],["2011-08-16",5.0816,5.1469,4.9773,5.0327,4817781.0],["2011-08-17",5.0327,5.1534,5.0099,5.0523,7120320.0],["2011-08-18",5.0523,5.1142,4.9609,5.0523,6315000.0],["2011-08-19",5.0523,5.2088,4.9283,5.1697,10763286.0],["2011-08-22",5.1697,5.2675,5.1371,5.2284,9572172.0],["2011-08-23",5.2284,5.2675,5.1403,5.1501,6377748.0],["2011-08-24",5.1501,5.186,5.0621,5.0849,6534414.0],["2011-08-25",5.0849,5.124,5.0066,5.0882,5554791.0],["2011-08-26",5.0882,5.1306,5.0294,5.1077,3624987.0],["2011-08-29",5.1077,5.2121,5.0555,5.0555,3272637.0],["2011-08-30",5.0555,5.1045,4.9609,4.9642,5679747.0],["2011-08-31",4.9642,5.1077,4.964206695556641,5.0066,3431949.0],["2011-09-01",5.0066,5.0294,4.9316,4.9903,4810347.0],["2011-09-02",4.9903,5.0686,4.9283,4.9675,4352409.0],["2011-09-05",4.9675,4.9903,4.5891,4.8925,6685047.0],["2011-09-06",4.8925,4.9577,4.7457,4.9055,4452306.0],["2011-09-07",4.9055,4.9838,4.8598,4.8859,5195745.0],["2011-09-08",4.8859,5.0523,4.7946,4.9642,6363705.0],["2011-09-09",4.9642,5.0425,4.9381,4.9642,7048800.0],["2011-09-13",4.9642,4.9773,4.8305,4.9251,3098388.0],["2011-09-14",4.9251,4.9544,4.7489,4.8174,2248140.0],["2011-09-15",4.8174,4.974,4.762,4.9218,7315125.0],["2011-09-16",4.9218,5.049,4.8892,4.9675,7188297.0],["2011-09-19",4.9675,5.0621,4.9251,4.9675,6711270.0],["2011-09-20",4.9675,4.967468738555908,4.7555,4.7946,4713582.0],["2011-09-21",4.7946,4.8207,4.687,4.8109,5552856.0],["2011-09-22",4.8109,4.8664,4.762,4.7946,7313433.0],["2011-09-23",4.7946,4.794602394104004,4.5011,4.6152,4724070.0],["2011-09-26",4.6152,4.6576,4.5337,4.625,2380407.0],["2011-09-27",4.625,4.6902,4.6022,4.6609,3190998.0],["2011-09-28",4.6609,4.7,4.5337,4.55,2520411.0],["2011-09-29",4.55,4.5532,4.3706,4.4228,3680427.0],["2011-09-30",4.4228,4.5435,4.3869,4.4423,2734527.0],["2011-10-10",4.4423,4.5271,4.3315,4.4423,3035544.0],["2011-10-11",4.4423,4.4945,4.3967,4.4456,2705559.0],["2011-10-12",4.4456,4.5402,4.3086,4.5337,4199751.0],["2011-10-13",4.5337,4.6315,4.4847,4.5271,3646200.0],["2011-10-14",4.5271,4.527149200439453,4.5271,4.5271,0.0],["2011-10-17",4.5271,4.5663,4.4326,4.475,2342394.0],["2011-10-18",4.475,4.4847,4.4065,4.4358,2036001.0],["2011-10-19",4.4358,4.4587,4.3641,4.413,2115300.0],["2011-10-20",4.413,4.4391,4.1977,4.2597,1675080.0],["2011-10-21",4.2597,4.3217,4.1194,4.3151,2949495.0],["2011-10-24",4.3151,4.3934,4.2434,4.338,2578797.0],["2011-10-25",4.338,4.3739,4.2695,4.3641,2434638.0],["2011-10-26",4.3641,4.5174,4.3478,4.4489,6829899.0],["2011-10-27",4.4489,4.5663,4.3086,4.4717,4897500.0],["2011-10-28",4.4717,4.5271,4.4489,4.4945,2507607.0],["2011-10-31",4.4945,4.625,4.4358,4.5761,5085585.0],["2011-11-01",4.5761,4.5989,4.4521,4.5304,3350730.0],["2011-11-02",4.5304,4.6087,4.4358,4.5956,4201530.0],["2011-11-03",4.5956,4.6478,4.4978,4.5989,4723602.0],["2011-11-04",4.5989,4.6641,4.5043,4.625,4436514.0],["2011-11-07",4.625,4.6478,4.5206,4.5206,2059500.0],["2011-11-08",4.5206,4.625,4.4619,4.5076,4726914.0],["2011-11-09",4.5076,4.5859,4.5011,4.5565,3443022.0],["2011-11-10",4.5565,4.625,4.4717,4.5598,3500217.0],["2011-11-11",4.5598,4.5924,4.4945,4.5337,3244290.0],["2011-11-14",4.5337,4.5891,4.5076,4.5598,3109155.0],["2011-11-15",4.5598,4.8109,4.559764862060547,4.7457,10797972.0],["2011-11-16",4.7457,4.837,4.6641,4.7522,11974956.0],["2011-11-17",4.7522,4.7946,4.6804,4.7065,5122602.0],["2011-11-18",4.7065,4.762,4.6185,4.6641,5413488.0],["2011-11-21",4.6641,4.6968,4.5663,4.6446,1316100.0],["2011-11-22",4.6446,4.7196,4.5891,4.6674,4097697.0],["2011-11-23",4.6674,4.7424,4.5663,4.5891,5554908.0],["2011-11-24",4.5891,4.589119911193848,4.3706,4.4717,4066989.0],["2011-11-25",4.4717,4.5043,4.3804,4.4619,4077282.0],["2011-11-28",4.4619,4.488,4.3902,4.4358,2231685.0],["2011-11-29",4.4358,4.5174,4.3967,4.4652,2393145.0],["2011-11-30",4.4652,4.4913,4.1912,4.2434,3666600.0],["2011-12-01",4.2434,4.3967,4.1358,4.3543,3737772.0],["2011-12-02",4.3543,4.3543,4.276,4.3021,1211217.0],["2011-12-05",4.3021,4.3119,4.1358,4.1651,2337600.0],["2011-12-06",4.1651,4.1749,3.8977,4.0542,1543500.0],["2011-12-07",4.0542,4.054211616516113,3.8813,3.9466,2404980.0],["2011-12-08",3.9466,3.9727,3.8846,3.9531,2051133.0],["2011-12-09",3.9531,3.9629,3.7378,3.8292,3161337.0],["2011-12-12",3.8292,3.8291587829589844,3.656291961669922,3.6563,1206744.0],["2011-12-13",3.6563,3.656291961669922,3.291,3.3888,2582007.0],["2011-12-14",3.3888,3.4932,3.3595,3.3856,1853400.0],["2011-12-15",3.3856,3.4019,3.3203,3.3627,1193349.0],["2011-12-16",3.3627,3.4541,3.3627,3.4508,1345620.0],["2011-12-19",3.4508,3.4802,3.3791,3.4671,1671291.0],["2011-12-20",3.4671,3.5454,3.441,3.4867,2365602.0],["2011-12-21",3.4867,3.8357,3.486686944961548,3.8357,3109737.0],["2011-12-22",3.8357,4.2206,3.835681915283203,4.0444,16147197.0],["2011-12-23",4.0444,4.0673,3.914,3.989,7263126.0],["2011-12-26",3.989,4.0118,3.852,3.8813,6561597.0],["2011-12-27",3.8813,3.8813443183898926,3.4932,3.5095,6333147.0],["2011-12-28",3.5095,3.5095183849334717,3.2323,3.3725,5776512.0],["2011-12-29",3.3725,3.7085,3.2943,3.7085,8708169.0],["2011-12-30",3.7085,3.8161,3.653,3.6693,8446584.0],["2012-01-04",3.6693,3.7248,3.5226,3.565,5017077.0],["2012-01-05",3.565,3.565,3.5649664402008057,3.565,0.0],["2012-01-06",3.565,3.702,3.3725,3.503,5926104.0],["2012-01-09",3.503,3.852,3.3954,3.852,9755991.0],["2012-01-10",3.852,4.0281,3.85198974609375,3.9857,16655448.0],["2012-01-11",3.9857,4.0999,3.9205,4.0053,11590656.0],["2012-01-12",4.0053,4.0412,3.914,3.9792,7532736.0],["2012-01-13",3.9792,3.9988,3.7607,3.8226,6218442.0],["2012-01-16",3.8226,3.9401,3.6367,3.6367,5333760.0],["2012-01-17",3.6367,3.9792,3.4247,3.8846,9012276.0],["2012-01-18",3.8846,3.9303,3.6465,3.6465,8333466.0],["2012-01-19",3.6465,3.8096,3.4312,3.6563,5129007.0],["2012-01-20",3.6563,3.6563,3.5258,3.5943,3920877.0],["2012-01-30",3.5943,3.6987,3.5226,3.5487,3359376.0],["2012-01-31",3.5487,3.5487,3.5486581325531006,3.5487,0.0],["2012-02-01",3.5487,3.5487,3.5486581325531006,3.5487,0.0],["2012-02-02",3.5487,3.9042,3.5486581325531006,3.8487,11751867.0],["2012-02-03",3.8487,3.927,3.7704,3.8487,7356768.0],["2012-02-06",3.8487,3.9074,3.7965,3.8683,5325906.0],["2012-02-07",3.8683,4.0118,3.7998,3.9498,9446889.0],["2012-02-08",3.9498,4.0412,3.8748,4.0085,9544437.0],["2012-02-09",4.0085,4.0118,3.9237,3.9759,6998241.0],["2012-02-10",3.9759,4.0053,3.8683,3.9205,6287793.0],["2012-02-13",3.9205,4.0346,3.852,4.0151,8968467.0],["2012-02-14",4.0151,4.1618,3.9759,3.9759,10457532.0],["2012-02-15",3.9759,4.0607,3.8813,4.0118,7038021.0],["2012-02-16",4.0118,4.1227,3.9825,4.0444,8525085.0],["2012-02-17",4.0444,4.0738,3.9401,3.9792,7010211.0],["2012-02-20",3.9792,4.0379,3.9596,3.9792,5879049.0],["2012-02-21",3.9792,4.0216,3.8911,4.0118,4701123.0],["2012-02-22",4.0118,4.1031,3.9727,4.0542,8158968.0],["2012-02-23",4.0542,4.2336,4.0379,4.1031,10618041.0],["2012-02-24",4.1031,4.1716,4.0607,4.1325,8153259.0],["2012-02-27",4.1325,4.1749,4.0966,4.1194,7900638.0],["2012-02-28",4.1194,4.119444370269775,4.0118,4.0836,5601606.0],["2012-02-29",4.0836,4.1945,4.0379,4.1325,6692361.0],["2012-03-01",4.1325,4.2173,4.051,4.1325,6967431.0],["2012-03-02",4.1325,4.1749,4.1227,4.1618,5676360.0],["2012-03-05",4.1618,4.2271,4.139,4.1716,6949317.0],["2012-03-06",4.1716,4.3445,4.1586,4.2075,13119918.0],["2012-03-07",4.2075,4.2075090408325195,4.1618,4.1618,0.0],["2012-03-08",4.1618,4.2727,4.135751724243164,4.1358,9108804.0],["2012-03-09",4.1358,4.1814,4.1031,4.1749,7284603.0],["2012-03-12",4.1749,4.1912,4.1097,4.139,7112304.0],["2012-03-13",4.139,4.214,4.1097,4.1879,8150304.0],["2012-03-14",4.1879,4.276,3.9564,3.9955,15008745.0],["2012-03-15",3.9955,4.0281,3.9074,3.9825,7478628.0],["2012-03-16",3.9825,4.0705,3.9694,4.0314,5787366.0],["2012-03-19",4.0314,4.077,3.9694,4.0738,4406664.0],["2012-03-20",4.0738,4.4684,4.073780536651611,4.3184,21185169.0],["2012-03-21",4.3184,4.3706,4.2075,4.2858,11278326.0],["2012-03-22",4.2858,4.6641,4.285788059234619,4.338,14466624.0],["2012-03-23",4.338,4.6478,4.1814,4.55,21052281.0],["2012-03-26",4.55,4.7489,4.4391,4.6315,18427539.0],["2012-03-27",4.6315,4.6544,4.4684,4.4913,10452156.0],["2012-03-28",4.4913,4.491271018981934,4.0803,4.2336,10620957.0],["2012-03-29",4.2336,4.338,4.1064,4.3054,9762042.0],["2012-03-30",4.3054,4.6478,4.2075,4.5956,12875682.0],["2012-04-05",4.5956,4.7294,4.4489,4.612,11301864.0],["2012-04-06",4.612,4.612,4.6119513511657715,4.612,0.0],["2012-04-09",4.612,5.036,4.6119513511657715,4.7424,14194770.0],["2012-04-10",4.7424,4.9446,4.5989,4.8925,12862923.0],["2012-04-11",4.8925,5.0164,4.7718,4.8664,10828494.0],["2012-04-12",4.8664,4.9642,4.7294,4.837,11258040.0],["2012-04-13",4.837,4.8370041847229,4.7098,4.8142,7632663.0],["2012-04-16",4.8142,4.8403,4.6641,4.7033,6087966.0],["2012-04-17",4.7033,4.9022,4.687,4.8142,8404974.0],["2012-04-18",4.8142,4.8696,4.7587,4.8337,6627987.0],["2012-04-19",4.8337,4.833742618560791,4.6185,4.6348,7639584.0],["2012-04-20",4.6348,4.7392,4.6152,4.6478,5600748.0],["2012-04-23",4.6478,4.824,4.6446,4.7294,10230426.0],["2012-04-24",4.7294,4.729369640350342,4.2564,4.3706,11351709.0],["2012-04-25",4.3706,4.3999,4.2499,4.3706,3297528.0],["2012-04-26",4.3706,4.3836,4.1912,4.2336,6405969.0],["2012-04-27",4.2336,4.3054,4.1977,4.2923,3264525.0],["2012-05-02",4.2923,4.3967,4.29231071472168,4.351,4378083.0],["2012-05-03",4.351,4.4032,4.2597,4.3934,5151879.0],["2012-05-04",4.3934,4.4423,4.3478,4.4163,3577470.0],["2012-05-07",4.4163,4.6478,4.3673,4.5826,7699095.0],["2012-05-08",4.5826,4.5826,4.582596302032471,4.5826,0.0],["2012-05-09",4.5826,4.6935,4.4978,4.5663,5814963.0],["2012-05-10",4.5663,4.6087,4.4554,4.488,3989196.0],["2012-05-11",4.488,4.5402,4.4097,4.488,2214720.0],["2012-05-14",4.488,4.6022,4.4684,4.5011,2855133.0],["2012-05-15",4.5011,4.6804,4.4684,4.6511,5795871.0],["2012-05-16",4.6511,4.7587,4.5826,4.5989,4309833.0],["2012-05-17",4.5989,4.6544,4.5337,4.612,2877627.0],["2012-05-18",4.612,4.6413,4.5141,4.5239,2692887.0],["2012-05-21",4.5239,4.625,4.4782,4.5239,2276877.0],["2012-05-22",4.5239,4.595641613006592,4.5011,4.5956,2721630.0],["2012-05-23",4.5956,4.680445194244385,4.5435,4.6804,4729869.0],["2012-05-24",4.6804,4.7065,4.5337,4.5532,3789264.0],["2012-05-25",4.5532,4.6022,4.4554,4.5011,2805402.0],["2012-05-28",4.5011,4.638,4.4358,4.6022,2116224.0],["2012-05-29",4.6022,4.7294,4.602165699005127,4.6804,3424380.0],["2012-05-30",4.6804,5.0099,4.6641,4.8696,11998311.0],["2012-05-31",4.8696,5.0164,4.7881,4.9185,5685549.0],["2012-06-01",4.9185,5.0001,4.899,4.9544,4383663.0],["2012-06-04",4.9544,5.0164,4.7946,4.8566,6023637.0],["2012-06-05",4.8566,5.0033,4.8109,4.8925,4836417.0],["2012-06-06",4.8925,5.1371,4.892452239990234,4.9903,4880046.0],["2012-06-07",4.9903,5.1012,4.8957,4.9251,3835914.0],["2012-06-08",4.9251,4.9903,4.8925,4.9479,2432619.0],["2012-06-11",4.9479,5.4437,4.947899341583252,5.2936,10516578.0],["2012-06-12",5.2936,5.4404,5.2251,5.385,7254150.0],["2012-06-13",5.385,5.4013,5.2675,5.3686,4714626.0],["2012-06-14",5.3686,5.61,5.3034,5.46,6232449.0],["2012-06-15",5.46,5.5774,5.40778923034668,5.4078,5704329.0],["2012-06-18",5.4078,5.4078,5.40778923034668,5.4078,0.0],["2012-06-19",5.4078,5.5774,5.2838,5.3002,5229084.0],["2012-06-20",5.3002,5.3752,5.2741,5.3197,2078154.0],["2012-06-21",5.3197,5.3458,5.1371,5.1501,3224865.0],["2012-06-25",5.1501,5.248,5.0523,5.1599,2339367.0],["2012-06-26",5.1599,5.345818996429443,5.1045,5.3458,2838261.0],["2012-06-27",5.3458,5.4404,5.2251,5.4371,2970339.0],["2012-06-28",5.4371,5.5219,5.349080562591553,5.3491,3008526.0],["2012-06-29",5.3491,5.414312839508057,5.1795,5.4143,1946580.0],["2012-07-02",5.4143,5.5741,5.4143,5.5089,4630914.0],["2012-07-03",5.5089,5.548,5.4437,5.5187,1980231.0],["2012-07-04",5.5187,5.7372,5.5186848640441895,5.5578,3525375.0],["2012-07-05",5.5578,5.61,5.3523,5.3523,3129015.0],["2012-07-06",5.3523,5.46,5.2284,5.3817,4223832.0],["2012-07-09",5.3817,5.381697654724121,5.146859645843506,5.1469,3606237.0],["2012-07-10",5.1469,5.186,4.9903,5.1371,2215398.0],["2012-07-11",5.1371,5.2088,5.1175,5.1827,1546941.0],["2012-07-12",5.1827,5.2675,5.0914,5.2382,1888581.0],["2012-07-13",5.2382,5.2447,5.1599,5.1697,1400547.0],["2012-07-16",5.1697,5.2251,4.9185,4.9479,2993877.0],["2012-07-17",4.9479,5.1925,4.9251,5.1077,1960953.0],["2012-07-18",5.1077,5.1893,5.0066,5.0882,2316177.0],["2012-07-19",5.0882,5.1827,5.0229,5.124,1742475.0],["2012-07-20",5.124,5.2186,5.0686,5.1012,1202769.0],["2012-07-23",5.1012,5.1534,4.9577,5.1208,2392410.0],["2012-07-24",5.1208,5.1762,4.9968,5.0751,1429956.0],["2012-07-25",5.0751,5.1045,4.9903,5.036,1178850.0],["2012-07-26",5.036,5.0881,4.8403,4.8729,1959153.0],["2012-07-27",4.8729,4.9055,4.5989,4.6641,3032607.0],["2012-07-30",4.6641,4.8272,4.5598,4.625,1277145.0],["2012-07-31",4.625,4.6804,4.5402,4.5891,1234308.0],["2012-08-01",4.5891,4.7065,4.5696,4.6609,1090863.0],["2012-08-02",4.6609,4.6772,4.6022,4.6609,496356.0],["2012-08-03",4.6609,4.8827,4.660876274108887,4.8435,2184765.0],["2012-08-06",4.8435,5.0523,4.7946,4.9805,2004846.0],["2012-08-07",4.9805,5.1142,4.9675,5.0653,1912236.0],["2012-08-08",5.0653,5.1338,5.0229,5.0686,1962813.0],["2012-08-09",5.0686,5.3589,5.0294,5.336,6716001.0],["2012-08-10",5.336,5.5774,5.2186,5.2349,10175196.0],["2012-08-13",5.2349,5.234923362731934,4.8957,5.0653,5204415.0],["2012-08-14",5.0653,5.1142,4.7881,4.9414,3914793.0],["2012-08-15",4.9414,5.1338,4.899,4.9675,2820267.0],["2012-08-16",4.9675,4.9675,4.8272,4.8761,1863573.0],["2012-08-17",4.8761,4.9185,4.7881,4.8957,854661.0],["2012-08-20",4.8957,5.0327,4.8957133293151855,5.0197,3849132.0],["2012-08-21",5.0197,5.0849,4.9936,5.0197,2217288.0],["2012-08-22",5.0197,5.0849,4.9055,4.9088,2341149.0],["2012-08-23",4.9088,4.9773,4.8598,4.8631,2171991.0],["2012-08-24",4.8631,4.9251,4.6935,4.7457,2935929.0],["2012-08-27",4.7457,4.762,4.6315,4.7098,1440753.0],["2012-08-28",4.7098,4.8761,4.6478,4.8076,1318977.0],["2012-08-29",4.8076,4.8566,4.6315,4.6315,2439393.0],["2012-08-30",4.6315,4.6641,4.3967,4.5011,3141648.0],["2012-08-31",4.5011,4.5891,4.4945,4.4945,1919439.0],["2012-09-03",4.4945,4.7098,4.4945,4.6446,2374866.0],["2012-09-04",4.6446,4.6837,4.5663,4.5761,1314600.0],["2012-09-05",4.5761,4.7261,4.5663,4.6315,1391406.0],["2012-09-06",4.6315,4.8109,4.631521701812744,4.7816,3318141.0],["2012-09-07",4.7816,5.0131,4.781555652618408,4.974,4190037.0],["2012-09-10",4.974,5.124,4.9446,4.9936,2597586.0],["2012-09-11",4.9936,4.993562698364258,4.8892,4.9316,2277354.0],["2012-09-12",4.9316,5.036,4.9055,4.9805,3109626.0],["2012-09-13",4.9805,5.0066,4.9088,4.9185,1501200.0],["2012-09-14",4.9185,5.0784,4.912,4.9642,2024700.0],["2012-09-17",4.9642,4.964206695556641,4.7,4.7522,2175969.0],["2012-09-18",4.7522,4.7881,4.6707,4.6968,1639560.0],["2012-09-19",4.6968,4.8827,4.6837,4.8598,1643739.0],["2012-09-20",4.8598,4.8925,4.6707,4.6772,1226547.0],["2012-09-21",4.6772,4.8403,4.6315,4.7587,1259922.0],["2012-09-24",4.7587,4.7946,4.638,4.7294,836031.0],["2012-09-25",4.7294,4.8109,4.7098,4.7294,1153545.0],["2012-09-26",4.7294,4.7522,4.6315,4.6772,854055.0],["2012-09-27",4.6772,4.8794,4.677184581756592,4.7913,2103096.0],["2012-09-28",4.7913,4.837,4.762,4.824,1601880.0],["2012-10-08",4.824,4.8761,4.6641,4.7065,1451100.0],["2012-10-09",4.7065,4.8076,4.706539154052734,4.8011,1273890.0],["2012-10-10",4.8011,4.8435,4.762,4.8272,1063095.0],["2012-10-11",4.8272,4.9185,4.7979,4.8403,2579862.0],["2012-10-12",4.8403,4.8925,4.7783,4.7913,1751895.0],["2012-10-15",4.7913,4.8272,4.762,4.8207,623166.0],["2012-10-16",4.8207,4.9251,4.820695400238037,4.9022,1785207.0],["2012-10-17",4.9022,4.9479,4.837,4.8859,1373526.0],["2012-10-18",4.8859,4.9283,4.8729,4.8957,1463268.0],["2012-10-19",4.8957,4.9153,4.8794,4.8827,1670100.0],["2012-10-22",4.8827,4.882667064666748,4.6315,4.7131,3881679.0],["2012-10-23",4.7131,4.7457,4.6315,4.6968,893211.0],["2012-10-24",4.6968,5.1566,4.5761,5.111,6317127.0],["2012-10-25",5.111,5.1534,4.9609,5.0131,3837534.0],["2012-10-26",5.0131,5.111,4.9283,5.0816,3249651.0],["2012-10-29",5.0816,5.2186,5.0555,5.1664,5491920.0],["2012-10-30",5.1664,5.2056,5.0947,5.173,2584104.0],["2012-10-31",5.173,5.173,4.9903,5.0882,3155730.0],["2012-11-01",5.0882,5.2023,5.049,5.1501,1290213.0],["2012-11-02",5.1501,5.1827,5.0653,5.0979,1425660.0],["2012-11-05",5.0979,5.1012,5.0066,5.0882,974241.0],["2012-11-06",5.0882,5.0881500244140625,4.9577,5.0229,1025169.0],["2012-11-07",5.0229,5.0392,4.9903,5.0001,840963.0],["2012-11-08",5.0001,5.000085353851318,4.7294,4.8076,2579085.0],["2012-11-09",4.8076,5.0425,4.762,5.0425,1748298.0],["2012-11-12",5.0425,5.0784,4.9609,5.0229,1270266.0],["2012-11-13",5.0229,5.3491,4.9544,4.974,4044282.0],["2012-11-14",4.974,4.973992824554443,4.6315,4.7848,2588079.0],["2012-11-15",4.7848,4.8435,4.7163,4.837,958326.0],["2012-11-16",4.837,4.8631,4.7587,4.824,639480.0],["2012-11-19",4.824,4.8729,4.7848,4.8435,507432.0],["2012-11-20",4.8435,4.9381,4.7979,4.8435,630234.0],["2012-11-21",4.8435,4.8631,4.7848,4.8468,588126.0],["2012-11-22",4.8468,4.9185,4.7979,4.8044,491100.0],["2012-11-23",4.8044,4.8501,4.7228,4.7881,942303.0],["2012-11-26",4.7881,4.7946,4.7326,4.7457,353253.0],["2012-11-27",4.7457,4.745677947998047,4.569550037384033,4.5696,921600.0],["2012-11-28",4.5696,4.569550037384033,4.2564,4.289,1370505.0],["2012-11-29",4.289,4.3934,4.2727,4.289,652197.0],["2012-11-30",4.289,4.3869,4.289,4.3445,615639.0],["2012-12-03",4.3445,4.4032,4.289,4.2923,580287.0],["2012-12-04",4.2923,4.367328643798828,4.2564,4.3673,663132.0],["2012-12-05",4.3673,4.5663,4.351,4.4978,981495.0],["2012-12-06",4.4978,4.5924,4.497793197631836,4.5663,873918.0],["2012-12-07",4.5663,4.638,4.5369,4.563,1014387.0],["2012-12-10",4.563,4.7685,4.563026428222656,4.5989,1924038.0],["2012-12-11",4.5989,4.647829055786133,4.5826,4.6478,869925.0],["2012-12-12",4.6478,4.6968,4.6283,4.6315,787800.0],["2012-12-13",4.6315,4.6478,4.5337,4.5663,806094.0],["2012-12-14",4.5663,4.7,4.563,4.6707,1774227.0],["2012-12-17",4.6707,4.7718,4.6315,4.6446,991800.0],["2012-12-18",4.6446,4.7228,4.6152,4.6544,1143150.0],["2012-12-19",4.6544,4.6837,4.6022,4.638,751314.0],["2012-12-20",4.638,4.638043403625488,4.55,4.5826,893763.0],["2012-12-21",4.5826,4.7131,4.566287994384766,4.5663,1276197.0],["2012-12-24",4.5663,4.6968,4.566287994384766,4.6968,1694265.0],["2012-12-25",4.6968,4.8598,4.6478,4.7946,2306976.0],["2012-12-26",4.7946,5.1142,4.794602394104004,4.899,6011388.0],["2012-12-27",4.899,4.9218,4.8011,4.8468,3020469.0],["2012-12-28",4.8468,4.8761,4.762,4.7979,2240637.0],["2012-12-31",4.7979,4.8859,4.762,4.8403,2194089.0],["2013-01-04",4.8403,4.8859,4.7946,4.8468,1454211.0],["2013-01-07",4.8468,4.8925,4.8337,4.8794,1960998.0],["2013-01-08",4.8794,4.8892,4.7881,4.8631,2908686.0],["2013-01-09",4.8631,4.8631,4.8011,4.8403,2389659.0],["2013-01-10",4.8403,4.8664,4.8109,4.8272,2067330.0],["2013-01-11",4.8272,4.8598,4.6968,4.7163,1734123.0],["2013-01-14",4.7163,4.8761,4.6837,4.8533,2724942.0],["2013-01-15",4.8533,5.3197,4.8044,5.3099,9988668.0],["2013-01-16",5.3099,5.309940814971924,5.0099,5.0555,11957892.0],["2013-01-17",5.0555,5.055532932281494,4.8761,4.899,5269029.0],["2013-01-18",4.899,4.9838,4.8925,4.9185,2536380.0],["2013-01-21",4.9185,5.0229,4.912,4.9446,2684928.0],["2013-01-22",4.9446,5.0099,4.9088,4.9153,2568486.0],["2013-01-23",4.9153,4.974,4.8794,4.9185,1859370.0],["2013-01-24",4.9185,4.9512,4.6968,4.7587,2943117.0],["2013-01-25",4.7587,4.758725166320801,4.6902,4.7359,1389477.0],["2013-01-28",4.7359,4.9544,4.735893249511719,4.9381,2552022.0],["2013-01-29",4.9381,4.974,4.8859,4.9251,2064279.0],["2013-01-30",4.9251,5.3197,4.92506742477417,5.0718,7413510.0],["2013-01-31",5.0718,5.071842193603516,4.9316,4.9773,3157773.0],["2013-02-01",4.9773,5.0066,4.9283,4.9479,1921611.0],["2013-02-04",4.9479,5.0033,4.8761,4.9381,2268561.0],["2013-02-05",4.9381,4.9805,4.8696,4.9675,1852401.0],["2013-02-06",4.9675,4.9903,4.8827,4.9022,1959114.0],["2013-02-07",4.9022,4.9316,4.899,4.912,1506171.0],["2013-02-08",4.912,5.0751,4.912022113800049,5.0262,3082953.0],["2013-02-18",5.0262,5.186,4.9903,5.1306,4762422.0],["2013-02-19",5.1306,5.130550861358643,4.9838,5.0001,2831724.0],["2013-02-20",5.0001,5.1371,4.9936,5.1045,3433455.0],["2013-02-21",5.1045,5.1208,4.9251,5.0099,3842712.0],["2013-02-22",5.0099,5.036,4.974,5.0001,1541151.0],["2013-02-25",5.0001,5.0816,4.9805,5.0718,2525064.0],["2013-02-26",5.0718,5.1469,4.9903,5.0784,3006456.0],["2013-02-27",5.0784,5.1306,4.9675,4.9773,2583957.0],["2013-02-28",4.9773,5.049,4.9512,5.0197,2817165.0],["2013-03-01",5.0197,5.1371,4.9936,5.124,3413160.0],["2013-03-04",5.124,5.124027252197266,4.9414,5.0001,2932284.0],["2013-03-05",5.0001,5.0979,4.9707,5.0882,2913195.0],["2013-03-06",5.0882,5.3165,5.0881500244140625,5.1958,6195807.0],["2013-03-07",5.1958,5.2251,5.0882,5.2154,3704430.0],["2013-03-08",5.2154,5.6198,5.2121,5.3328,9166479.0],["2013-03-11",5.3328,5.5741,5.3165,5.4371,7105977.0],["2013-03-12",5.4371,5.4763,5.1306,5.2023,5547570.0],["2013-03-13",5.2023,5.3099,5.0392,5.1208,3196926.0],["2013-03-14",5.1208,5.5807,5.120767116546631,5.4795,9666036.0],["2013-03-15",5.4795,5.5383,5.3915,5.5285,6080946.0],["2013-03-18",5.5285,5.6426,5.4143,5.4404,7475256.0],["2013-03-19",5.4404,5.7764,5.4078,5.7209,8248008.0],["2013-03-20",5.7209,5.8416,5.6133,5.7764,8741766.0],["2013-03-21",5.7764,5.9264,5.6752,5.7927,5993295.0],["2013-03-22",5.7927,5.8253,5.5937,5.6328,5280669.0],["2013-03-25",5.6328,5.7405,5.5709,5.7372,4854414.0],["2013-03-26",5.7372,5.7894,5.61,5.7111,3755004.0],["2013-03-27",5.7111,5.7731,5.6198,5.734,3853215.0],["2013-03-28",5.734,5.73395299911499,5.46,5.5937,6504741.0],["2013-03-29",5.5937,5.593702793121338,5.4763,5.5448,1756545.0],["2013-04-01",5.5448,5.6133,5.4795,5.5839,1905414.0],["2013-04-02",5.5839,5.5872,5.3295,5.3295,4063551.0],["2013-04-03",5.3295,5.4111,5.1795,5.3426,1985001.0],["2013-04-08",5.3426,5.3491,5.2219,5.3426,1966281.0],["2013-04-09",5.3426,5.46,5.2904,5.4143,1828815.0],["2013-04-10",5.4143,5.4339,5.3067,5.3491,1656228.0],["2013-04-11",5.3491,5.4143,5.3165,5.3654,1315599.0],["2013-04-12",5.3654,5.365388870239258,5.1077,5.1403,4117944.0],["2013-04-15",5.1403,5.140336036682129,4.9675,5.0262,2362131.0],["2013-04-16",5.0262,5.1077,4.9316,5.0882,1811904.0],["2013-04-17",5.0882,5.1534,5.0164,5.0816,1369635.0],["2013-04-18",5.0816,5.1371,5.0555,5.1142,815658.0],["2013-04-19",5.1142,5.1893,5.0914,5.1664,2166516.0],["2013-04-22",5.1664,5.6818,5.166429042816162,5.5285,22861362.0],["2013-04-23",5.5285,5.528470039367676,5.261,5.2675,7825866.0],["2013-04-24",5.2675,5.2969,5.0588,5.1925,6933663.0],["2013-04-25",5.1925,5.3002,5.1306,5.1534,4296360.0],["2013-04-26",5.1534,5.1795,5.016394138336182,5.0164,2928528.0],["2013-05-02",5.0164,5.1795,4.9544,5.0849,2365242.0],["2013-05-03",5.0849,5.2349,5.084887504577637,5.1534,1985853.0],["2013-05-06",5.1534,5.2154,5.0262,5.2023,2775516.0],["2013-05-07",5.2023,5.248,5.173,5.2414,2365857.0],["2013-05-08",5.2414,5.2773,5.2121,5.2708,2004372.0],["2013-05-09",5.2708,5.2838,5.199,5.2447,2546595.0],["2013-05-10",5.2447,5.2675,5.1208,5.173,2555511.0],["2013-05-13",5.173,5.2219,5.124,5.1338,1982382.0],["2013-05-14",5.1338,5.1534,5.0588,5.0784,1336524.0],["2013-05-15",5.0784,5.1371,5.0555,5.111,1542870.0],["2013-05-16",5.111,5.1338,5.0392,5.1142,2023671.0],["2013-05-17",5.1142,5.3165,5.1142425537109375,5.2675,4038267.0],["2013-05-20",5.2675,5.4404,5.2545,5.3817,6033666.0],["2013-05-21",5.3817,5.4241,5.3262,5.3556,2206824.0],["2013-05-22",5.3556,5.4274,5.3295,5.4013,2455716.0],["2013-05-23",5.4013,5.5904,5.3719,5.5317,5089065.0],["2013-05-24",5.5317,5.6231,5.4828,5.5643,4823490.0],["2013-05-27",5.5643,5.7046,5.4698,5.5578,4363812.0],["2013-05-28",5.5578,5.557824611663818,5.3817,5.535,4026777.0],["2013-05-29",5.535,5.6916,5.4861,5.672,4360353.0],["2013-05-30",5.672,5.8709,5.6263,5.8155,6536157.0],["2013-05-31",5.8155,5.9297,5.76,5.7698,3959115.0],["2013-06-03",5.7698,5.8579,5.7111,5.7242,2339769.0],["2013-06-04",5.7242,5.789400577545166,5.6361,5.7894,2389704.0],["2013-06-05",5.7894,5.8938,5.747,5.7927,2460459.0],["2013-06-06",5.7927,5.8514,5.6068,5.61,2767674.0],["2013-06-07",5.61,5.7405,5.5285,5.5872,2471055.0],["2013-06-13",5.5872,5.5872,5.3523,5.5709,2195493.0],["2013-06-14",5.5709,5.7731,5.4991,5.7698,3899853.0],["2013-06-17",5.7698,5.9623,5.7698,5.8872,4418682.0],["2013-06-18",5.8872,5.9329,5.7502,5.8089,2524803.0],["2013-06-19",5.8089,6.3898,5.7045,6.3278,7032810.0],["2013-06-20",6.3278,6.5106,6.1614,6.2201,7113513.0],["2013-06-21",6.2201,6.220121383666992,5.8775,6.1483,5249715.0],["2013-06-24",6.1483,6.1907,5.6262,5.6784,7702344.0],["2013-06-25",5.6784,5.7273,5.1106,5.4858,8338662.0],["2013-06-26",5.4858,5.6686,5.277,5.6392,3070662.0],["2013-06-27",5.6392,5.7698,5.4173,5.4826,3450897.0],["2013-06-28",5.4826,5.6392,5.2966,5.4499,2244399.0],["2013-07-01",5.4499,5.6425,5.29,5.6099,2075541.0],["2013-07-02",5.6099,5.9721,5.5838,5.9068,5118732.0],["2013-07-03",5.9068,5.9623,5.7665,5.9264,2969259.0],["2013-07-04",5.9264,6.0406,5.835,5.9395,2256054.0],["2013-07-05",5.9395,6.07,5.8775,5.9427,2560230.0],["2013-07-08",5.9427,5.942729473114014,5.5805,5.6751,2485479.0],["2013-07-09",5.6751,5.7241,5.5805,5.6719,1367418.0],["2013-07-10",5.6719,5.7763,5.5479,5.7763,2006541.0],["2013-07-11",5.7763,6.0537,5.7762932777404785,5.9721,3182463.0],["2013-07-12",5.9721,6.2495,5.9166,6.1483,5447244.0],["2013-07-15",6.1483,6.2495,5.9917,6.2201,3041097.0],["2013-07-16",6.2201,6.220121383666992,5.9982,6.1385,2743833.0],["2013-07-17",6.1385,6.138535499572754,5.9525,6.0145,4704768.0],["2013-07-18",6.0145,6.194,5.9395,6.1353,3974292.0],["2013-07-19",6.1353,6.2005,6.0047,6.0047,3690057.0],["2013-07-22",6.0047,6.181,5.9395,6.181,2408910.0],["2013-07-23",6.181,6.4584,6.1679,6.2005,4942398.0],["2013-07-24",6.2005,6.2332,5.9656,6.0928,3815100.0],["2013-07-25",6.0928,6.3963,6.0472,6.3604,6339846.0],["2013-07-26",6.3604,6.3702,6.1059,6.1777,3828336.0],["2013-07-29",6.1777,6.7553,5.9721,6.6248,12453585.0],["2013-07-30",6.6248,6.9511,6.4975,6.8467,9993513.0],["2013-07-31",6.8467,6.912,6.6705,6.7162,6292986.0],["2013-08-01",6.7162,6.8859,6.6215,6.7749,4431000.0],["2013-08-02",6.7749,6.8532,6.5824,6.788,5239869.0],["2013-08-05",6.788,6.8043,6.5889,6.6966,3106746.0],["2013-08-06",6.6966,6.8989,6.6574,6.85,6136398.0],["2013-08-07",6.85,6.85,6.3604,6.3637,9053892.0],["2013-08-08",6.3637,6.4747,6.2364,6.367,5158194.0],["2013-08-09",6.367,6.4551,6.132,6.132,6495762.0],["2013-08-12",6.132,6.3637,6.132008075714111,6.3604,3580860.0],["2013-08-13",6.3604,6.504,6.360448360443115,6.4649,2910876.0],["2013-08-14",6.4649,6.5628,6.3474,6.4584,3144621.0],["2013-08-15",6.4584,6.6183,6.3735,6.3735,2249556.0],["2013-08-16",6.3735,6.4943,6.1385,6.2821,1997127.0],["2013-08-19",6.2821,6.429,6.1646,6.4094,2206800.0],["2013-08-20",6.4094,6.5269,6.3474,6.3963,2088999.0],["2013-08-21",6.3963,6.461615085601807,6.3474,6.4616,1974336.0],["2013-08-22",6.4616,6.4943,6.3148,6.3702,2238963.0],["2013-08-23",6.3702,6.4355,6.3213,6.4061,2029956.0],["2013-08-26",6.4061,6.6509,6.38,6.5269,3474294.0],["2013-08-27",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-08-28",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-08-29",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-08-30",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-09-02",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-09-03",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-09-04",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-09-05",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-09-06",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-09-09",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-09-10",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-09-11",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-09-12",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-09-13",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-09-16",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-09-17",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-09-18",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-09-23",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-09-24",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-09-25",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-09-26",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-09-27",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-09-30",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-10-08",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-10-09",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-10-10",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-10-11",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-10-14",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-10-15",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-10-16",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-10-17",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-10-18",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-10-21",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-10-22",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-10-23",6.5269,6.5269,6.52688455581665,6.5269,0.0],["2013-10-24",6.5269,7.1796,6.52688455581665,7.1796,296967.0],["2013-10-25",7.1796,7.897529602050781,7.179572582244873,7.8975,435504.0],["2013-10-28",7.8975,8.6873,7.897529602050781,8.6873,425571.0],["2013-10-29",8.6873,9.5554,8.687283515930176,9.5554,2919576.0],["2013-10-30",9.5554,10.511547088623047,9.55535888671875,10.5115,1641114.0],["2013-10-31",10.5115,11.5624,10.511547088623047,11.5624,45323169.0],["2013-11-01",11.5624,11.5624,11.562376976013184,11.5624,0.0],["2013-11-04",11.5624,12.5904,10.9391,12.2934,30146973.0],["2013-11-05",12.2934,13.52370548248291,12.293388366699219,13.5237,21988110.0],["2013-11-06",13.5237,14.8682,13.2365,13.3964,27778353.0],["2013-11-07",13.3964,13.9675,12.9395,13.3148,21495048.0],["2013-11-08",13.3148,13.3475,12.0421,12.7307,23359305.0],["2013-11-11",12.7307,13.0309,12.3032,12.6948,15106065.0],["2013-11-12",12.6948,12.8514,11.9638,12.45,15849591.0],["2013-11-13",12.45,13.1288,11.9964,12.6915,14059050.0],["2013-11-14",12.6915,13.0538,12.4435,12.5969,10214859.0],["2013-11-15",12.5969,13.8566,12.4272,13.8566,14023200.0],["2013-11-18",13.8566,14.865,13.856576919555664,14.1894,13296813.0],["2013-11-19",14.1894,15.1913,14.0328,14.8813,12728007.0],["2013-11-20",14.8813,16.3139,14.3591,15.9909,13615968.0],["2013-11-21",15.9909,16.7643,14.9792,14.9825,14667951.0],["2013-11-22",14.9825,15.6254,14.5223,15.4426,9190536.0],["2013-11-25",15.4426,16.3172,14.6855,16.2846,11104767.0],["2013-11-26",16.2846,17.3126,16.2226,17.1624,13546293.0],["2013-11-27",17.1624,17.4594,16.0072,16.8328,10012008.0],["2013-11-28",16.8328,17.2179,16.3499,16.983,6660969.0],["2013-11-29",16.983,17.6161,16.6599,17.231,9155493.0],["2013-12-02",17.231,17.230976104736328,15.507877349853516,15.5079,9196008.0],["2013-12-03",15.5079,15.7233,13.9577,15.3382,15744630.0],["2013-12-04",15.3382,15.8114,13.9218,14.0818,9462123.0],["2013-12-05",14.0818,14.4734,13.0538,13.7065,10195644.0],["2013-12-06",13.7065,14.0328,13.6412,13.7195,4247121.0],["2013-12-09",13.7195,13.9675,13.465,13.6183,4134219.0],["2013-12-10",13.6183,14.5223,13.5824,14.2906,6900468.0],["2013-12-11",14.2906,14.6039,14.0393,14.3363,5487150.0],["2013-12-12",14.3363,15.224,14.2286,14.9466,6497238.0],["2013-12-13",14.9466,15.7918,14.4571,14.9466,6150921.0],["2013-12-16",14.9466,15.6613,14.9237,15.1097,7901709.0],["2013-12-17",15.1097,15.3349,14.4179,14.927,4741914.0],["2013-12-18",14.927,15.1065,14.5256,14.6855,2849706.0],["2013-12-19",14.6855,15.0445,14.685491561889648,14.8617,4970046.0],["2013-12-20",14.8617,15.9909,14.86171817779541,15.5634,8038044.0],["2013-12-23",15.5634,15.6254,14.0067,15.4655,6064113.0],["2013-12-24",15.4655,16.3172,15.0151,16.141,8447511.0],["2013-12-25",16.141,16.6109,15.7624,16.6077,7545456.0],["2013-12-26",16.6077,17.0123,15.9876,16.017,9012426.0],["2013-12-27",16.017,16.5685,15.658,15.8864,3799026.0],["2013-12-30",15.8864,16.4739,15.6156,16.2846,7415538.0],["2013-12-31",16.2846,16.4641,15.9941,16.2193,4010481.0],["2014-01-02",16.2193,17.296245574951172,15.9974,17.2962,5061804.0],["2014-01-03",17.2962,18.1643,17.0286,18.0142,8690310.0],["2014-01-06",18.0142,18.6799,17.3615,18.569,8783103.0],["2014-01-07",18.569,19.0781,18.0273,18.4874,5932299.0],["2014-01-08",18.4874,18.7485,17.8739,18.5984,6208410.0],["2014-01-09",18.5984,20.458520889282227,18.598360061645508,20.4585,7807098.0],["2014-01-10",20.4585,22.5047,20.4291,21.2124,17564535.0],["2014-01-13",21.2124,22.5145,20.5597,22.3448,9978345.0],["2014-01-14",22.3448,22.3448,20.9905,21.7672,7647555.0],["2014-01-15",21.7672,22.4786,20.8893,21.4734,9231930.0],["2014-01-16",21.4734,21.963,20.9187,21.4473,5037006.0],["2014-01-17",21.4473,22.8115,21.447341918945312,21.963,8517984.0],["2014-01-20",21.963,22.5014,21.2189,22.2338,5402136.0],["2014-01-21",22.2338,24.31264305114746,21.7606,24.3126,8464863.0],["2014-01-22",24.3126,25.4712,23.66,24.3453,8167836.0],["2014-01-23",24.3453,25.9476,23.8264,25.7747,6853590.0],["2014-01-24",25.7747,26.7602,25.1285,25.8954,7097238.0],["2014-01-27",25.8954,25.895416259765625,24.0614,24.0842,5347416.0],["2014-01-28",24.0842,24.763,23.1704,23.5033,4820967.0],["2014-01-29",23.5033,25.618,23.503313064575195,25.1611,5837565.0],["2014-01-30",25.1611,26.7602,24.5346,25.6441,5160870.0],["2014-02-07",25.6441,26.0749,24.8022,25.5364,3147531.0],["2014-02-10",25.5364,26.7602,24.6912,26.646,6051741.0],["2014-02-11",26.646,26.9234,25.4581,26.2381,4425366.0],["2014-02-12",26.2381,27.08,25.6507,26.1924,2770233.0],["2014-02-13",26.1924,26.192386627197266,23.6273,23.921,8219001.0],["2014-02-14",23.921,24.329,23.1052,23.4413,5622924.0],["2014-02-17",23.4413,25.7649,23.2586,25.0078,4779201.0],["2014-02-18",25.0078,26.4339,24.8576,25.7779,5593722.0],["2014-02-19",25.7779,26.1075,24.4758,25.8171,3547584.0],["2014-02-20",25.8171,25.8171,25.817092895507812,25.8171,0.0],["2014-02-21",25.8171,25.8171,25.817092895507812,25.8171,0.0],["2014-02-24",25.8171,25.8171,25.817092895507812,25.8171,0.0],["2014-02-25",25.8171,25.8171,25.817092895507812,25.8171,0.0],["2014-02-26",25.8171,25.8171,25.817092895507812,25.8171,0.0],["2014-02-27",25.8171,28.3495,24.8381,24.9164,10810650.0],["2014-02-28",24.9164,26.1663,22.8441,25.4712,8186796.0],["2014-03-03",25.4712,26.4502,24.8185,25.7486,4156263.0],["2014-03-04",25.7486,25.7812,25.0175,25.5528,2932554.0],["2014-03-05",25.5528,25.6115,24.3126,24.4758,2425125.0],["2014-03-06",24.4758,25.1285,24.1103,24.3649,1060662.0],["2014-03-07",24.3649,24.9001,24.0189,24.2213,1206540.0],["2014-03-10",24.2213,24.4269,22.8441,23.7024,2765877.0],["2014-03-11",23.7024,24.2474,22.8441,23.1704,1585050.0],["2014-03-12",23.1704,24.4367,22.8833,23.5653,2200692.0],["2014-03-13",23.5653,25.1285,23.2096,24.998,3211065.0],["2014-03-14",24.998,26.1075,24.1495,24.6031,3154896.0],["2014-03-17",24.6031,25.2917,24.2474,25.0959,1378953.0],["2014-03-18",25.0959,25.5789,24.8054,25.3243,1450452.0],["2014-03-19",25.3243,25.7159,25.0959,25.4548,1993830.0],["2014-03-20",25.4548,25.4549,23.6502,24.0483,2544309.0],["2014-03-21",24.0483,24.048307418823242,21.6432,23.3304,8266752.0],["2014-03-24",23.3304,23.330350875854492,21.0492,21.4734,4911747.0],["2014-03-25",21.4734,21.6823,19.5807,21.4082,3163920.0],["2014-03-26",21.4082,22.0217,21.2124,21.2842,2281896.0],["2014-03-27",21.2842,21.5387,20.1028,20.1028,3550122.0],["2014-03-28",20.1028,20.2823,18.9117,18.9443,4855368.0],["2014-03-31",18.9443,20.1028,18.944286346435547,19.7406,3528621.0],["2014-04-01",19.7406,20.7294,18.99,20.3541,2689398.0],["2014-04-02",20.3541,20.6641,19.2249,19.4501,2390775.0],["2014-04-03",19.4501,20.3965,19.2151,20.1354,2955141.0],["2014-04-04",20.1354,20.7359,19.845,20.5368,1535049.0],["2014-04-08",20.5368,20.53684425354004,19.535,19.8613,3453675.0],["2014-04-09",19.8613,20.217,19.6981,19.9233,1548336.0],["2014-04-10",19.9233,21.1275,19.923316955566406,20.0375,3462540.0],["2014-04-11",20.0375,20.1061,18.9312,20.0963,2958198.0],["2014-04-14",20.0963,20.1518,19.1564,19.486,2893275.0],["2014-04-15",19.486,19.5415,18.5722,18.8953,3795852.0],["2014-04-16",18.8953,19.0259,18.2785,18.4417,1705548.0],["2014-04-17",18.4417,18.8758,18.44171142578125,18.6832,1655976.0],["2014-04-18",18.6832,19.189,18.5657,18.8137,2269914.0],["2014-04-21",18.8137,18.9019,18.1414794921875,18.1415,3652077.0],["2014-04-22",18.1415,18.3405,17.0254,17.2962,4854342.0],["2014-04-23",17.2962,17.5573,16.6436,17.368,4693788.0],["2014-04-24",17.368,18.1121,17.0221,17.9163,4004796.0],["2014-04-25",17.9163,18.6016,17.6226,17.9391,4115421.0],["2014-04-28",17.9391,17.939144134521484,16.6501,17.2636,4407900.0],["2014-04-29",17.2636,18.2688,17.1363,17.7825,3903051.0],["2014-04-30",17.7825,18.693,17.782501220703125,18.0142,6030720.0],["2014-05-05",18.0142,19.0096,18.014205932617188,18.755,8350287.0],["2014-05-06",18.755,19.5774,18.755,19.1662,6389943.0],["2014-05-07",19.1662,19.2119,18.7681,18.8301,3277815.0],["2014-05-08",18.8301,19.0259,18.1937,18.8627,3942261.0],["2014-05-09",18.8627,18.9932,17.8837,18.1447,3152019.0],["2014-05-12",18.1447,18.8301,18.144739151000977,18.5364,1727061.0],["2014-05-13",18.5364,19.2347,18.2753,19.0879,3286236.0],["2014-05-14",19.0879,20.3476,19.087873458862305,19.9396,4981875.0],["2014-05-15",19.9396,20.2431,19.6329,19.7438,3415734.0],["2014-05-16",19.7438,19.743825912475586,18.7648,19.4175,3289149.0],["2014-05-19",19.4175,19.9723,19.189,19.7079,2186484.0],["2014-05-20",19.7079,20.8534,19.707927703857422,20.6772,4259919.0],["2014-05-21",20.6772,21.0459,20.2529,20.7392,2957850.0],["2014-05-22",20.7392,22.1914,20.6511,21.1961,5690217.0],["2014-05-23",21.1961,21.4898,20.7849,21.2124,3306750.0],["2014-05-26",21.2124,22.1914,21.0427,21.6562,5228271.0],["2014-05-27",21.6562,21.7672,20.7163,20.7555,4307178.0],["2014-05-28",20.7555,21.0818,20.1746,20.9187,2945019.0],["2014-05-29",20.9187,21.2842,19.580656051635742,19.5807,4797282.0],["2014-05-30",19.5807,19.7699,19.2543,19.5774,3329442.0],["2014-06-03",19.5774,19.8515,19.319578170776367,19.3196,3110946.0],["2014-06-04",19.3196,20.8534,18.6081,19.8744,3464961.0],["2014-06-05",19.8744,20.6739,19.6002,20.6282,6242292.0],["2014-06-06",20.6282,20.886,19.548,19.6459,5790471.0],["2014-06-09",19.6459,19.64592170715332,18.5364,18.569,7385574.0],["2014-06-10",18.569,19.0259,17.789,18.99,5784864.0],["2014-06-11",18.99,19.7765,18.6734,19.5807,7371477.0],["2014-06-12",19.5807,19.7765,19.0585,19.3033,4129728.0],["2014-06-13",19.3033,19.6361,19.0585,19.0911,3529653.0],["2014-06-16",19.0911,19.3848,18.4548,19.1238,3583965.0],["2014-06-17",19.1238,19.123769760131836,18.5788,18.6016,2623518.0],["2014-06-18",18.6016,19.052,18.4711,18.6179,1975428.0],["2014-06-19",18.6179,18.7517,17.0547,17.4268,4465692.0],["2014-06-20",17.4268,17.7074,17.2049,17.5051,2179308.0],["2014-06-23",17.5051,17.8739,17.3648,17.6879,3021054.0],["2014-06-24",17.6879,17.7433,17.4333,17.5116,2226852.0],["2014-06-25",17.5116,17.851,17.4692,17.5736,1746963.0],["2014-06-26",17.5736,18.2263,17.4627,18.0632,4953081.0],["2014-06-27",18.0632,18.4711,17.8902,18.0632,2978640.0],["2014-06-30",18.0632,18.1317,17.6879,17.9587,2583558.0],["2014-07-01",17.9587,18.3079,17.5867,18.1741,2967723.0],["2014-07-02",18.1741,18.2133,17.4594,17.7956,4018815.0],["2014-07-03",17.7956,18.0305,17.5638,17.6813,2599497.0],["2014-07-04",17.6813,18.2655,17.681331634521484,18.1415,4603506.0],["2014-07-07",18.1415,18.6832,17.6911,17.776,5440722.0],["2014-07-08",17.776,17.7825,17.231,17.3876,5386797.0],["2014-07-09",17.3876,17.4431,16.6174,16.6501,8063283.0],["2014-07-10",16.6501,16.8067,16.2193,16.4151,5105661.0],["2014-07-11",16.4151,16.5783,16.154,16.5359,5436726.0],["2014-07-14",16.5359,16.535863876342773,15.4067,15.547,7921032.0],["2014-07-15",15.547,15.7494,15.3349,15.6711,4643805.0],["2014-07-16",15.6711,15.671050071716309,15.1097,15.2174,4826982.0],["2014-07-17",15.2174,15.3708,14.5386,14.7181,6199920.0],["2014-07-18",14.7181,14.8128,14.5288,14.6561,3104874.0],["2014-07-21",14.6561,15.1913,14.6137,15.0282,4839654.0],["2014-07-22",15.0282,15.1097,14.8323,15.0412,3237297.0],["2014-07-23",15.0412,15.041205406188965,14.5484,14.6855,4859271.0],["2014-07-24",14.6855,14.685491561889648,14.2612,14.5223,3240954.0],["2014-07-25",14.5223,14.9694,14.522318840026855,14.94,2895540.0],["2014-07-28",14.94,15.6645,14.8911,15.4328,7146891.0],["2014-07-29",15.4328,15.6188,15.2892,15.41,5538093.0],["2014-07-30",15.41,15.658,15.3414,15.5666,3045669.0],["2014-07-31",15.5666,15.9974,15.566619873046875,15.7396,5972025.0],["2014-08-01",15.7396,15.739580154418945,15.1097,15.1881,6232920.0],["2014-08-04",15.1881,15.485,15.1554,15.4655,3384156.0],["2014-08-05",15.4655,15.7559,15.1913,15.5666,3538485.0],["2014-08-06",15.5666,15.7918,15.3871,15.6254,3480402.0],["2014-08-07",15.6254,15.893,15.4034,15.4361,3349668.0],["2014-08-08",15.4361,15.6906,15.3578,15.5666,2700147.0],["2014-08-11",15.5666,15.7918,15.4589,15.7428,3151026.0],["2014-08-12",15.7428,16.2389,15.7004,15.9582,6139812.0],["2014-08-13",15.9582,16.2976,15.8212,16.2389,7261548.0],["2014-08-14",16.2389,17.7858,16.0953,17.4725,15717816.0],["2014-08-15",17.4725,17.6389,17.1494,17.2408,6806532.0],["2014-08-18",17.2408,17.7858,16.9112,17.6226,5135037.0],["2014-08-19",17.6226,17.6813,16.9046,16.9373,6153036.0],["2014-08-20",16.9373,16.9666,16.7088,16.9177,3518391.0],["2014-08-21",16.9177,17.5247,16.9144,17.4659,5649438.0],["2014-08-22",17.4659,18.2361,17.4594,17.8771,6112905.0],["2014-08-25",17.8771,18.5918,17.87713623046875,18.3112,6377598.0],["2014-08-26",18.3112,18.311174392700195,16.8394,17.5247,9132099.0],["2014-08-27",17.5247,17.524686813354492,17.0841,17.2342,3048261.0],["2014-08-28",17.2342,17.3452,16.8557,16.8655,3707955.0],["2014-08-29",16.8655,16.9862,16.6631,16.9699,2719122.0],["2014-09-01",16.9699,17.12,16.6958,16.9634,4590453.0],["2014-09-02",16.9634,17.3517,16.96337127685547,17.3289,5233815.0],["2014-09-03",17.3289,17.4594,16.9112,17.1951,9128817.0],["2014-09-04",17.1951,17.231,16.9634,17.0972,6225303.0],["2014-09-05",17.0972,17.2571,17.0254,17.0972,5316453.0],["2014-09-09",17.0972,17.4431,17.09717559814453,17.3485,5109993.0],["2014-09-10",17.3485,17.34845733642578,17.0025,17.1168,4565016.0],["2014-09-11",17.1168,17.5149,17.0874,17.2506,8410644.0],["2014-09-12",17.2506,17.25055694580078,17.0286,17.1983,4704963.0],["2014-09-15",17.1983,17.4431,17.1102,17.4203,9773349.0],["2014-09-16",17.4203,17.6226,16.9373,16.9732,8140032.0],["2014-09-17",16.9732,16.973163604736328,16.1671,16.3988,6949791.0],["2014-09-18",16.3988,16.4739,16.1867,16.2976,4119963.0],["2014-09-19",16.2976,16.637,16.297632217407227,16.513,3048609.0],["2014-09-22",16.513,16.8655,16.513,16.6827,4441530.0],["2014-09-23",16.6827,17.0025,16.6436,16.6697,3430203.0],["2014-09-24",16.6697,16.7806,16.5391,16.6533,4831599.0],["2014-09-25",16.6533,16.7545,16.4804,16.4934,3381543.0],["2014-09-26",16.4934,16.6109,16.2715,16.4445,3333507.0],["2014-09-29",16.4445,16.8883,16.376,16.8067,6199716.0],["2014-09-30",16.8067,16.8883,16.6272,16.7056,3604644.0],["2014-10-08",16.7056,17.4562,16.6109,17.3582,8272878.0],["2014-10-09",17.3582,17.5834,17.1004,17.2799,6510972.0],["2014-10-10",17.2799,17.4594,17.0352,17.3256,4609065.0],["2014-10-13",17.3256,17.32561683654785,16.9699,17.1298,3222432.0],["2014-10-14",17.1298,17.231,16.9046,16.9732,2748897.0],["2014-10-15",16.9732,17.0547,16.6044,16.6403,4177026.0],["2014-10-16",16.6403,17.2962,16.640289306640625,16.7806,6720570.0],["2014-10-17",16.7806,16.780620574951172,15.6645,15.7918,7253616.0],["2014-10-20",15.7918,16.0104,15.5014,15.955,5164926.0],["2014-10-21",15.955,16.0529,15.7298,15.9811,3939138.0],["2014-10-22",15.9811,16.1475,15.7983,15.9582,4816707.0],["2014-10-23",15.9582,16.0235,15.3382,15.4361,4123575.0],["2014-10-24",15.4361,15.5014,15.1391,15.1456,3265773.0],["2014-10-27",15.1456,15.7298,14.8748,15.6645,2752107.0],["2014-10-28",15.6645,16.9699,15.6319,16.7023,10224936.0],["2014-10-29",16.7023,17.0874,16.6174,16.872,6336954.0],["2014-10-30",16.872,17.0156,16.5391,16.5816,2720316.0],["2014-10-31",16.5816,16.8067,16.3172,16.4282,2275893.0],["2014-11-03",16.4282,16.8948,16.2519,16.5783,3468060.0],["2014-11-04",16.5783,17.293,16.3335,17.1951,5538552.0],["2014-11-05",17.1951,17.368,16.9046,17.0286,4652538.0],["2014-11-06",17.0286,17.3583,16.8655,17.1331,3373626.0],["2014-11-07",17.1331,17.4431,17.0058,17.2995,5005707.0],["2014-11-10",17.2995,17.6128,17.0319,17.479,5285004.0],["2014-11-11",17.479,17.4921,16.1084,16.6436,5621073.0],["2014-11-12",16.6436,16.6762,16.2356,16.6436,2251029.0],["2014-11-13",16.6436,16.7088,15.6841,15.9256,4325337.0],["2014-11-14",15.9256,16.1181,15.4687,16.0888,1701153.0],["2014-11-17",16.0888,16.5261,15.9452,16.0888,2108160.0],["2014-11-18",16.0888,16.7317,15.9746,16.4249,2873580.0],["2014-11-19",16.4249,16.9862,16.1867,16.9275,3770838.0],["2014-11-20",16.9275,18.3242,16.8133,18.1056,14136912.0],["2014-11-21",18.1056,18.105579376220703,17.6226,17.8217,6865206.0],["2014-11-24",17.8217,19.6035,17.727,18.8888,13595982.0],["2014-11-25",18.8888,19.5774,18.6995,19.1956,6501075.0],["2014-11-26",19.1956,19.411,18.928,19.1727,4464255.0],["2014-11-27",19.1727,19.4925,18.755,19.0096,4466145.0],["2014-11-28",19.0096,19.3196,18.6669,18.8594,5132016.0],["2014-12-01",18.8594,19.0096,17.8445,18.0664,5308701.0],["2014-12-02",18.0664,18.3699,17.7433,17.9163,4475259.0],["2014-12-03",17.9163,18.3112,17.3289,18.0925,7300536.0],["2014-12-04",18.0925,18.8137,17.8673,18.5364,5703531.0],["2014-12-05",18.5364,18.5984,17.2375,17.4137,5849502.0],["2014-12-08",17.4137,17.413728713989258,16.1867,16.4771,10747548.0],["2014-12-09",16.4771,16.4804,15.4948,15.5209,9310152.0],["2014-12-10",15.5209,16.1997,15.0118,15.6645,10972746.0],["2014-12-11",15.6645,16.2846,15.4361,16.2389,6847182.0],["2014-12-12",16.2389,16.3172,15.844,16.1116,4574457.0],["2014-12-15",16.1116,16.8067,15.9941,16.7708,7108230.0],["2014-12-16",16.7708,16.8655,16.4151,16.4478,3971181.0],["2014-12-17",16.4478,17.5573,16.447750091552734,17.2277,8305608.0],["2014-12-18",17.2277,17.227710723876953,16.7741,17.0091,3230565.0],["2014-12-19",17.0091,17.1657,15.8277,17.0352,7641207.0],["2014-12-22",17.0352,17.03516960144043,15.5372,15.5731,5587971.0],["2014-12-23",15.5731,16.1312,15.57314682006836,15.7624,1989618.0],["2014-12-24",15.7624,16.4804,15.76242733001709,16.0398,2389155.0],["2014-12-25",16.0398,16.1834,15.769,15.906,2294874.0],["2014-12-26",15.906,16.4771,15.596,16.4151,4219461.0],["2014-12-29",16.4151,16.415115356445312,15.8277,15.9125,2243703.0],["2014-12-30",15.9125,16.2519,15.7526,15.9746,1824921.0],["2014-12-31",15.9746,16.1867,15.6352,15.7657,1699722.0],["2015-01-05",15.7657,15.7656888961792,15.0118,15.4883,2264616.0],["2015-01-06",15.4883,16.7088,15.3806,16.4478,5575599.0],["2015-01-07",16.4478,16.447750091552734,15.9321,16.1116,2030508.0],["2015-01-08",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-01-09",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-01-12",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-01-13",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-01-14",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-01-15",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-01-16",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-01-19",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-01-20",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-01-21",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-01-22",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-01-23",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-01-26",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-01-27",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-01-28",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-01-29",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-01-30",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-02-02",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-02-03",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-02-04",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-02-05",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-02-06",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-02-09",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-02-10",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-02-11",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-02-12",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-02-13",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-02-16",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-02-17",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-02-25",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-02-26",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-02-27",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-02",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-03",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-04",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-05",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-06",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-09",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-10",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-11",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-12",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-13",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-16",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-17",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-18",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-19",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-20",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-23",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-24",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-25",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-26",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-27",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-30",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-03-31",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-04-01",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-04-02",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-04-03",16.1116,16.111616134643555,16.1116,16.1116,0.0],["2015-04-07",16.1116,17.7238,16.111616134643555,17.7238,26109.0],["2015-04-08",17.7238,19.495803833007812,17.723756790161133,19.4958,57309.0],["2015-04-09",19.4958,21.4441,19.495803833007812,21.4441,11386347.0],["2015-04-10",21.4441,23.5882,21.444080352783203,23.5882,439650.0],["2015-04-13",23.5882,25.947629928588867,23.588159561157227,25.9476,12394806.0],["2015-04-14",25.9476,28.5421,25.947629928588867,28.5421,21305607.0],["2015-04-15",28.5421,30.9374,27.1779,27.1779,20250351.0],["2015-04-16",27.1779,28.3854,25.7094,26.4992,12977679.0],["2015-04-17",26.4992,27.0637,25.7877,26.039,10529697.0],["2015-04-20",26.039,26.5971,24.7336,24.7891,9896502.0],["2015-04-21",24.7891,27.2693,24.78911018371582,27.2041,14551035.0],["2015-04-22",27.2041,29.7952,27.204057693481445,29.3514,14723538.0],["2015-04-23",29.3514,29.7626,28.0656,28.1929,13064505.0],["2015-04-24",28.1929,28.653,27.1747,28.1505,7734729.0],["2015-04-27",28.1505,29.0316,27.1551,27.7719,9239214.0],["2015-04-28",27.7719,28.1798,25.4548,26.0031,9743070.0],["2015-04-29",26.0031,27.1943,25.977,27.1518,8433783.0],["2015-04-30",27.1518,28.8195,27.15184211730957,27.2987,14816523.0],["2015-05-04",27.2987,27.7327,26.1434,27.0833,13310418.0],["2015-05-05",27.0833,27.2497,26.3033,27.08,8748750.0],["2015-05-06",27.08,29.2731,27.080045700073242,27.8241,16863561.0],["2015-05-07",27.8241,28.392,27.3183,28.1929,9283947.0],["2015-05-08",28.1929,31.0027,28.19287872314453,30.6111,15041445.0],["2015-05-11",30.6111,33.6135,29.805,33.3785,16923069.0],["2015-05-12",33.3785,33.7766,32.0242,32.6932,15383286.0],["2015-05-13",32.6932,33.6787,31.4433,33.6461,14486667.0],["2015-05-14",33.6461,35.8946,32.7421,32.84,15397734.0],["2015-05-15",32.84,32.840023040771484,30.3761,30.9962,13965867.0],["2015-05-18",30.9962,32.3734,30.9701,31.2573,9931380.0],["2015-05-19",31.2573,32.0274,30.2097,31.6587,8615184.0],["2015-05-20",31.6587,33.9333,31.0745,32.4092,11205708.0],["2015-05-21",32.4092,33.8027,32.1449,32.889,11159622.0],["2015-05-22",32.889,34.0475,31.6554,33.633,14127918.0],["2015-05-25",33.633,35.7608,31.9915,33.7766,14978013.0],["2015-05-26",33.7766,34.7295,33.2871,34.5337,11509413.0],["2015-05-27",34.5337,34.8079,32.8041,33.1566,13273461.0],["2015-05-28",33.1566,35.8979,32.3081,33.385,24134439.0],["2015-05-29",33.385,36.7235107421875,32.7976,36.7235,22340322.0],["2015-06-01",36.7235,40.3949,36.7235107421875,40.3949,2465256.0],["2015-06-02",40.3949,44.435028076171875,40.394893646240234,44.435,1436847.0],["2015-06-03",44.435,48.6351,42.0984,46.9609,20832399.0],["2015-06-04",46.9609,46.9609375,42.2648,43.4691,14209821.0],["2015-06-05",43.4691,44.905,42.0592,43.4038,13859976.0],["2015-06-08",43.4038,45.3945,40.9529,44.3796,13175943.0],["2015-06-09",44.3796,47.9073,42.7609,45.3977,11726919.0],["2015-06-10",45.3977,48.6253,43.221,47.284,10020477.0],["2015-06-11",47.284,50.7694,46.3735,49.6598,9704727.0],["2015-06-12",49.6598,52.2477,47.6463,49.278,8294214.0],["2015-06-15",49.278,49.34,45.1595,47.6136,8593896.0],["2015-06-16",47.6136,47.613624572753906,43.8868,44.8723,7463694.0],["2015-06-17",44.8723,46.3213,42.428,44.6602,5774607.0],["2015-06-18",44.6602,45.525,41.1846,42.6206,5899500.0],["2015-06-19",42.6206,42.62055969238281,38.3585,38.3585,7008351.0],["2015-06-23",38.3585,38.9296,34.524,37.3632,6825279.0],["2015-06-24",37.3632,39.0308,35.751,37.1314,10407450.0],["2015-06-25",37.1314,38.1823,33.62,33.9757,7685946.0],["2015-06-26",33.9757,33.97570037841797,30.57845687866211,30.5785,8734563.0],["2015-06-29",30.5785,31.6162,27.5206,27.5206,16598808.0],["2015-06-30",27.5206,30.2717,24.7695,30.2717,16438482.0],["2015-07-01",30.2717,32.3081,27.2497,28.6139,10905858.0],["2015-07-02",28.6139,29.0087,25.7518,25.7616,15169188.0],["2015-07-03",25.7616,27.3476,23.301,23.3662,12122745.0],["2015-07-06",23.3662,25.7029,21.7345,22.5504,10134897.0],["2015-07-07",22.5504,22.5504,22.55038833618164,22.5504,0.0],["2015-07-08",22.5504,22.5504,22.55038833618164,22.5504,0.0],["2015-07-09",22.5504,22.5504,22.55038833618164,22.5504,0.0],["2015-07-10",22.5504,22.5504,22.55038833618164,22.5504,0.0],["2015-07-13",22.5504,22.5504,22.55038833618164,22.5504,0.0],["2015-07-14",22.5504,22.5504,22.55038833618164,22.5504,0.0],["2015-07-15",22.5504,24.8054256439209,22.55038833618164,24.8054,1356090.0],["2015-07-16",24.8054,26.7602,22.3252,26.0716,24253056.0],["2015-07-17",26.0716,28.4457,25.539,28.2234,14539785.0],["2015-07-20",28.2234,30.3748,27.7918,29.6587,18032082.0],["2015-07-21",29.6587,29.989,28.3705,29.031,12348816.0],["2015-07-22",29.031,29.5901,27.8245,29.2729,13926969.0],["2015-07-23",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-07-24",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-07-27",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-07-28",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-07-29",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-07-30",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-07-31",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-03",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-04",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-05",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-06",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-07",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-10",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-11",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-12",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-13",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-14",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-17",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-18",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-19",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-20",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-21",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-24",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-25",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-26",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-27",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-28",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-08-31",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-09-01",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-09-02",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-09-07",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-09-08",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-09-09",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-09-10",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-09-11",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-09-14",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-09-15",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-09-16",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-09-17",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-09-18",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-09-21",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-09-22",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-09-23",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-09-24",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-09-25",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-09-28",29.2729,29.5901,27.8245,29.2729,13926969.0],["2015-09-29",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-09-30",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-10-08",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-10-09",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-10-12",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-10-13",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-10-14",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-10-15",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-10-16",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-10-19",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-10-20",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-10-21",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-10-22",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-10-23",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-10-26",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-10-27",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-10-28",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-10-29",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-10-30",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-02",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-03",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-04",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-05",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-06",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-09",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-10",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-11",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-12",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-13",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-16",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-17",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-18",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-19",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-20",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-23",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-24",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-25",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-26",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-27",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-11-30",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-01",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-02",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-03",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-04",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-07",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-08",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-09",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-10",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-11",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-14",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-15",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-16",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-17",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-18",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-21",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-22",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-23",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-24",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-25",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-28",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-29",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-30",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2015-12-31",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-04",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-05",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-06",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-07",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-08",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-11",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-12",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-13",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-14",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-15",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-18",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-19",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-20",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-21",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-22",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-25",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-26",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-27",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-28",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-01-29",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-02-01",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-02-02",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-02-03",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-02-04",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-02-05",29.2729,29.272926330566406,29.2729,29.2729,0.0],["2016-02-15",29.2729,29.272926330566406,26.3466,26.3466,3054300.0],["2016-02-16",26.3466,28.981931686401367,25.5031,28.9819,39792957.0],["2016-02-17",28.9819,30.5971,28.7727,29.9465,27642396.0],["2016-02-18",29.9465,32.94144058227539,29.94647216796875,32.9414,4017261.0],["2016-02-19",32.9414,33.3109,31.0647,31.3884,40974105.0],["2016-02-22",31.3884,32.76161575317383,31.38837432861328,32.7616,25842681.0],["2016-02-23",32.7616,34.985,32.3693,33.5136,26296425.0],["2016-02-24",33.5136,33.51362228393555,30.7246,31.6794,25871784.0],["2016-02-25",31.6794,31.679367065429688,28.5111,28.5111,24078762.0],["2016-02-26",28.5111,28.9362,26.2322,27.3602,20693934.0],["2016-02-29",27.3602,27.360198974609375,24.6235,24.6235,16309575.0],["2016-03-01",24.6235,25.9608,23.2143,25.4704,17883780.0],["2016-03-02",25.4704,27.4419,25.1761,27.2033,18097638.0],["2016-03-03",27.2033,27.6218,26.2878,26.3106,14250018.0],["2016-03-04",26.3106,27.7591,24.156,25.2742,18247344.0],["2016-03-07",25.2742,27.8016,25.0453,27.5956,21283800.0],["2016-03-08",27.5956,29.4266,24.8655,28.9983,22544253.0],["2016-03-09",28.9983,29.2631,27.6348,28.1089,14715246.0],["2016-03-10",28.1089,28.4457,26.1897,26.533,17677137.0],["2016-03-11",26.533,26.53298568725586,25.1728,25.8169,11294859.0],["2016-03-14",25.8169,27.9553,25.816938400268555,27.285,14850438.0],["2016-03-15",27.285,27.4975,26.2387,26.4807,11098461.0],["2016-03-16",26.4807,27.0856,25.7319,26.0818,8658750.0],["2016-03-17",26.0818,28.0697,26.081777572631836,27.6218,15161907.0],["2016-03-18",27.6218,29.7045,27.62177085876465,29.5247,19011177.0],["2016-03-21",29.5247,30.6331,29.492,30.0969,15355908.0],["2016-03-22",30.0969,32.0423,29.2075,31.6892,17528577.0],["2016-03-23",31.6892,34.331,31.4897,34.0008,20016519.0],["2016-03-24",34.0008,35.701,32.7322,33.579,22667376.0],["2016-03-25",33.579,35.3119,32.111,33.5071,19237110.0],["2016-03-28",33.5071,35.5996,33.50708770751953,34.4455,16636482.0],["2016-03-29",34.4455,34.488,31.4538,31.7186,20984961.0],["2016-03-30",31.7186,34.890140533447266,31.71860694885254,34.8901,14736909.0],["2016-03-31",34.8901,38.37882614135742,34.890140533447266,38.3788,15393228.0],["2016-04-01",38.3788,41.1972,37.6007,39.9744,45958104.0],["2016-04-05",39.9744,43.535,38.9118,40.697,33915579.0],["2016-04-06",40.697,44.7677,40.2164,44.7677,43801626.0],["2016-04-07",44.7677,49.0116,43.5187,47.913,47403411.0],["2016-04-08",47.913,47.91304397583008,43.1237,43.1237,44378436.0],["2016-04-11",43.1237,43.6442,40.806,41.2479,39362842.0],["2016-04-12",41.2479,42.5246,38.9695,40.4917,35612017.0],["2016-04-13",40.4917,41.6211,39.873,40.364,27899379.0],["2016-04-14",40.364,41.022,39.49,40.4033,23774915.0],["2016-04-15",40.4033,40.40330505371094,39.1266,39.4114,21480340.0],["2016-04-18",39.4114,40.148,38.1838,39.7944,18294119.0],["2016-04-19",39.7944,40.5604,39.1462,39.3034,16884603.0],["2016-04-20",39.3034,39.6373,35.37499237060547,35.375,34916592.0],["2016-04-21",35.375,35.37499237060547,33.0965,33.2438,21688036.0],["2016-04-22",33.2438,34.8545,33.24384689331055,34.0492,18822802.0],["2016-04-25",34.0492,34.049163818359375,32.4091,33.293,13618291.0],["2016-04-26",33.293,34.4911,33.29295349121094,34.1572,13627490.0],["2016-04-27",34.1572,34.8447,33.9117,34.1768,12349631.0],["2016-04-28",34.1768,34.4224,33.4894,34.1867,11246105.0],["2016-04-29",34.1867,34.18666076660156,32.7037,32.9885,14887051.0],["2016-05-03",32.9885,34.1572,32.2028,34.0983,16788766.0],["2016-05-04",34.0983,34.3831,33.4206,33.784,14599241.0],["2016-05-05",33.784,35.3554,33.5974,35.0804,22149248.0],["2016-05-06",35.0804,35.08036804199219,32.2126,32.3207,23495821.0],["2016-05-09",32.3207,32.3206787109375,29.4235,29.4824,16524010.0],["2016-05-10",29.4824,30.052,29.286,29.6396,8449277.0],["2016-05-11",29.6396,30.0324,28.5298,28.5593,11092536.0],["2016-05-12",28.5593,28.55926513671875,26.6245,28.2254,11578395.0],["2016-05-13",28.2254,29.0012,27.7048,28.3727,8544010.0],["2016-05-16",28.3727,30.877,28.372665405273438,30.2092,15612051.0],["2016-05-17",30.2092,30.3761,29.2369,29.5708,10806662.0],["2016-05-18",29.5708,29.57082176208496,27.4986,28.0879,11254065.0],["2016-05-19",28.0879,29.9047,28.087860107421875,28.9325,14730091.0],["2016-05-20",28.9325,30.4154,28.0977,30.1797,13958690.0],["2016-05-23",30.1797,31.1716,29.7378,30.4645,14529480.0],["2016-05-24",30.4645,30.4743,29.3646,29.7574,8784377.0],["2016-05-25",29.7574,30.7002,29.561,29.7378,8923431.0],["2016-05-26",29.7378,30.0717,28.4905,30.0717,9429356.0],["2016-05-27",30.0717,30.07168960571289,29.2958,29.394,7055474.0],["2016-05-30",29.394,29.4628,28.5789,28.8637,6216465.0],["2016-05-31",28.8637,30.7395,28.86371421813965,30.7002,14905423.0],["2016-06-01",30.7002,31.4073,30.4449,30.5431,14995659.0],["2016-06-02",30.5431,31.3091,30.2485,31.1029,11894173.0],["2016-06-03",31.1029,31.6038,30.4645,31.3288,15566404.0],["2016-06-06",31.3288,31.7707,30.5922,30.8279,11072373.0],["2016-06-07",30.8279,30.8672,30.3467,30.6413,7380671.0],["2016-06-08",30.6413,30.8868,30.1503,30.6511,7842688.0],["2016-06-13",30.6511,30.651121139526367,27.862,27.8914,12149144.0],["2016-06-14",27.8914,27.9307,27.1156,27.5772,7848305.0],["2016-06-15",27.5772,28.8343,27.0076,28.4021,9839294.0],["2016-06-16",28.4021,29.2173,28.137,28.4709,9253100.0],["2016-06-17",28.4709,29.1289,28.2843,28.52,6857584.0],["2016-06-20",28.52,28.519983291625977,27.1058,27.6557,10407098.0],["2016-06-21",27.6557,28.1664,26.9879,27.1254,10802207.0],["2016-06-22",27.1254,27.695,26.9683,27.6459,6728494.0],["2016-06-23",27.6459,27.695,27.1352,27.479,5721249.0],["2016-06-24",27.479,28.353,26.4674,27.8227,13135483.0],["2016-06-27",27.8227,28.5985,27.4102,28.5789,12277172.0],["2016-06-28",28.5789,31.4368,28.578907012939453,31.4368,32077765.0],["2016-06-29",31.4368,32.6939,31.044,31.2011,30642102.0],["2016-06-30",31.2011,31.8198,30.4547,31.427,19280472.0],["2016-07-01",31.427,31.6725,30.9359,31.0341,10541074.0],["2016-07-04",31.0341,31.5055,30.4645,31.044,13648404.0],["2016-07-05",31.044,31.4172,30.6904,30.9359,9556664.0],["2016-07-06",30.9359,31.3779,30.8377,30.985,9813695.0],["2016-07-07",30.985,31.0832,29.7574,30.2485,11769306.0],["2016-07-08",30.2485,30.9359,29.7771,30.2976,9944142.0],["2016-07-11",30.2976,32.2127,30.297571182250977,30.3565,19427219.0],["2016-07-12",30.3565,30.7395,29.7574,30.7199,10093177.0],["2016-07-13",30.7199,33.3519,30.6708,32.9492,32430602.0],["2016-07-14",32.9492,34.4224,32.3109,33.4894,27438557.0],["2016-07-15",33.4894,33.6661,32.4876,32.5073,14365844.0],["2016-07-18",32.5073,33.6661,32.50727844238281,32.8215,12486771.0],["2016-07-19",32.8215,32.82154083251953,31.8395,32.5466,10865327.0],["2016-07-20",32.5466,32.9885,32.1537,32.2421,9903984.0],["2016-07-21",32.2421,32.8707,31.9278,32.7233,11646474.0],["2016-07-22",32.7233,32.9689,31.9377,32.0359,9563254.0],["2016-07-25",32.0359,32.1046,31.3582,31.6038,8214276.0],["2016-07-26",31.6038,32.0752,31.5055,31.8984,6359937.0],["2016-07-27",31.8984,32.0261,28.7066,28.8932,17202217.0],["2016-07-28",28.8932,29.4137,27.3022,28.3825,12944077.0],["2016-07-29",28.3825,28.5593,27.6066,28.412,7285394.0],["2016-08-01",28.412,28.41195297241211,27.4986,27.8914,5652007.0],["2016-08-02",27.8914,28.2548,27.7736,28.078,4224833.0],["2016-08-03",28.078,28.3236,27.8031,27.9111,5690462.0],["2016-08-04",27.9111,28.1861,27.7048,28.0584,5370240.0],["2016-08-05",28.0584,28.0584,27.587,27.6557,5382354.0],["2016-08-08",27.6557,27.9111,27.1843,27.8816,5028570.0],["2016-08-09",27.8816,29.8065,27.7048,29.3155,9836153.0],["2016-08-10",29.3155,29.3646,28.5887,28.6575,6576944.0],["2016-08-11",28.6575,29.453,28.3432,28.3628,6374500.0],["2016-08-12",28.3628,28.628,27.9013,28.4414,5387415.0],["2016-08-15",28.4414,29.7378,27.9896,29.3351,10999221.0],["2016-08-16",29.3351,29.6101,29.0896,29.3744,7241555.0],["2016-08-17",29.3744,29.6003,29.0012,29.1485,5074157.0],["2016-08-18",29.1485,29.5315,28.9325,29.07,6436761.0],["2016-08-19",29.07,29.1485,28.795,29.011,5364996.0],["2016-08-22",29.011,29.1682,28.3137,28.3137,5770247.0],["2016-08-23",28.3137,28.5789,28.1861,28.4414,4411605.0],["2016-08-24",28.4414,28.6182,28.2254,28.4316,4129104.0],["2016-08-25",28.4316,28.43159294128418,27.5477,27.8325,5516406.0],["2016-08-26",27.8325,28.1566,27.832515716552734,27.9111,3593561.0],["2016-08-29",27.9111,28.2646,27.6754,28.1173,3474421.0],["2016-08-30",28.1173,28.3334,28.0486,28.1271,2545305.0],["2016-08-31",28.1271,28.2843,27.8227,28.0584,3114813.0],["2016-09-01",28.0584,28.137,27.7932,27.7932,2563835.0],["2016-09-02",27.7932,28.0879,27.587,27.8227,2735063.0],["2016-09-05",27.8227,28.0486,27.695,27.8423,2328130.0],["2016-09-06",27.8423,28.1861,27.4986,28.1861,4237915.0],["2016-09-07",28.1861,28.2843,27.9405,27.9405,3522941.0],["2016-09-08",27.9405,28.0584,27.8816,28.0486,2812905.0],["2016-09-09",28.0486,28.6673,28.0388,28.1861,5670364.0],["2016-09-12",28.1861,28.186071395874023,26.6933,26.7031,7014029.0],["2016-09-13",26.7031,26.9977,26.5656,26.6638,4337581.0],["2016-09-14",26.6638,26.66382598876953,25.9371,26.271,4420142.0],["2016-09-19",26.271,27.0763,26.2612,26.6933,3080653.0],["2016-09-20",26.6933,26.7424,26.3987,26.4576,2306165.0],["2016-09-21",26.4576,26.6933,26.4183,26.6147,1992212.0],["2016-09-22",26.6147,26.9093,26.5362,26.5754,2531770.0],["2016-09-23",26.5754,26.6835,26.3888,26.4085,2000504.0],["2016-09-26",26.4085,26.5754,26.2219,26.3496,2529173.0],["2016-09-27",26.3496,26.8897,26.1335,26.6933,2987433.0],["2016-09-28",26.6933,26.7031,26.3692,26.4085,1585175.0],["2016-09-29",26.4085,26.546,26.3201,26.3299,1621709.0],["2016-09-30",26.3299,26.4183,26.2513,26.3692,1625432.0],["2016-10-10",26.3692,26.9486,26.369197845458984,26.9093,3279593.0],["2016-10-11",26.9093,26.909347534179688,26.6736,26.7915,2816787.0],["2016-10-12",26.7915,27.0076,26.6147,26.9585,3212028.0],["2016-10-13",26.9585,27.0174,26.7326,26.7915,2326995.0],["2016-10-14",26.7915,26.8799,26.487,26.6835,2612901.0],["2016-10-17",26.6835,26.8013,26.3201,26.3299,2836186.0],["2016-10-18",26.3299,26.6736,26.3004,26.6245,3204459.0],["2016-10-19",26.6245,26.9879,26.3103,26.9093,5874534.0],["2016-10-20",26.9093,27.5968,26.6638,27.3022,6852399.0],["2016-10-21",27.3022,27.4397,26.7817,26.9388,4639694.0],["2016-10-24",26.9388,27.1843,26.7424,26.929,3263641.0],["2016-10-25",26.929,27.1058,26.7817,26.9977,3278278.0],["2016-10-26",26.9977,27.2825,26.8602,27.0076,4172809.0],["2016-10-27",27.0076,27.0468,26.7228,26.762,3129055.0],["2016-10-28",26.762,26.9486,26.4772,26.5165,3151787.0],["2016-10-31",26.5165,26.5656,26.0746,26.4478,3105930.0],["2016-11-01",26.4478,26.6147,26.3692,26.5263,2687566.0],["2016-11-02",26.5263,26.52633285522461,26.0156,26.1531,3251666.0],["2016-11-03",26.1531,26.5165,25.9273,26.3299,3540283.0],["2016-11-04",26.3299,27.4397,26.2415,26.762,7107409.0],["2016-11-07",26.762,26.9388,26.5362,26.5558,3553762.0],["2016-11-08",26.5558,26.7817,26.4969,26.5656,2788961.0],["2016-11-09",26.5656,26.654,26.0549,26.1826,4372891.0],["2016-11-10",26.1826,26.6736,26.182600021362305,26.5165,3157945.0],["2016-11-11",26.5165,26.6049,26.271,26.4281,2963397.0],["2016-11-14",26.4281,26.7031,26.3201,26.5165,3432001.0],["2016-11-15",26.5165,27.9013,26.4085,27.7343,11340627.0],["2016-11-16",27.7343,28.353,27.3022,27.3316,12679234.0],["2016-11-17",27.3316,27.7932,26.8406,27.1156,5886167.0],["2016-11-18",27.1156,27.5968,26.8799,27.1254,4867337.0],["2016-11-21",27.1254,27.7441,27.125411987304688,27.3808,5846546.0],["2016-11-22",27.3808,28.9717,27.38075065612793,28.8244,17572219.0],["2016-11-23",28.8244,29.4628,28.4807,28.6575,16341167.0],["2016-11-24",28.6575,28.9717,28.0289,28.0584,8627257.0],["2016-11-25",28.0584,28.952102661132812,28.0191,28.9521,11002032.0],["2016-11-28",28.9521,29.4431,28.480697631835938,28.4807,7249830.0],["2016-11-29",28.4807,28.9226,27.8718,28.5003,8598720.0],["2016-11-30",28.5003,28.8834,28.2057,28.3825,5614052.0],["2016-12-01",28.3825,28.4709,27.9111,27.9504,5281618.0],["2016-12-02",27.9504,28.628,27.7048,27.7147,6020667.0],["2016-12-05",27.7147,28.1271,27.3022,27.8718,4710077.0],["2016-12-06",27.8718,28.4611,27.8522,27.9013,4215670.0],["2016-12-07",27.9013,28.1664,27.4986,27.9897,3748028.0],["2016-12-08",27.9897,28.0879,27.3709,27.5477,4662689.0],["2016-12-09",27.5477,27.6263,26.5656,26.6933,9160012.0],["2016-12-12",26.6933,26.9879,25.5344,25.6916,8567121.0],["2016-12-13",25.6916,25.829,24.2675,24.8764,6736150.0],["2016-12-14",24.8764,25.613,24.2675,25.2005,6307640.0],["2016-12-15",25.2005,25.6523,24.7586,25.2398,4007521.0],["2016-12-16",25.2398,25.4657,24.8273,24.9452,3196317.0],["2016-12-19",24.9452,25.1023,24.6211,24.6702,2399379.0],["2016-12-20",24.6702,25.0532,24.6407,25.0237,2414774.0],["2016-12-21",25.0237,26.6245,24.847,26.0156,7366711.0],["2016-12-22",26.0156,26.4576,25.7112,25.8192,3450455.0],["2016-12-23",25.8192,25.9764,25.2889,25.338,1943748.0],["2016-12-26",25.338,25.6326,24.8764,25.5442,2390515.0],["2016-12-27",25.5442,25.9764,25.3969,25.9371,3465898.0],["2016-12-28",25.9371,26.2022,25.8094,26.0255,2649336.0],["2016-12-29",26.0255,26.1728,25.8094,26.0647,1839913.0],["2016-12-30",26.0647,26.1924,25.613,25.9764,1747391.0],["2017-01-03",25.9764,26.0156,25.2005,25.829,2949718.0],["2017-01-04",25.829,25.829042434692383,25.3085,25.5639,4064614.0],["2017-01-05",25.5639,26.3496,25.563880920410156,25.7898,4662544.0],["2017-01-06",25.7898,25.8782,25.4362,25.7898,2699839.0],["2017-01-09",25.7898,25.9764,25.5639,25.8683,2355527.0],["2017-01-10",25.8683,25.9862,25.6621,25.888,1947285.0],["2017-01-11",25.888,25.9076,25.4853,25.4853,1793634.0],["2017-01-12",25.4853,25.5639,24.7487,24.7586,2471081.0],["2017-01-13",24.7586,25.0827,24.5032,24.5621,1909173.0],["2017-01-16",24.5621,24.7389,22.1757,23.6684,3018372.0],["2017-01-17",23.6684,24.405,23.1381,24.1595,3327555.0],["2017-01-18",24.1595,24.5327,24.0416,24.3952,2313293.0],["2017-01-19",24.3952,24.4541,23.747,23.8059,2218275.0],["2017-01-20",23.8059,25.338,23.8059,24.9059,4252651.0],["2017-01-23",24.9059,25.5246,24.7291,25.1612,2568067.0],["2017-01-24",25.1612,25.6228,24.9746,25.3184,3357577.0],["2017-01-25",25.3184,25.8978,25.1318,25.829,3275648.0],["2017-01-26",25.829,26.1433,25.721,26.1237,1622512.0],["2017-02-03",26.1237,26.1433,25.5835,25.6032,1694007.0],["2017-02-06",25.6032,26.4674,25.5835,25.9862,2970476.0],["2017-02-07",25.9862,25.98617935180664,25.6326,25.7014,1759662.0],["2017-02-08",25.7014,26.3987,25.4362,26.3201,3698812.0],["2017-02-09",26.3201,26.7424,26.1335,26.5263,2521847.0],["2017-02-10",26.5263,26.546,25.7308,25.8782,2191869.0],["2017-02-13",25.8782,26.0746,25.338,25.7308,3486682.0],["2017-02-14",25.7308,25.9174,25.5639,25.8683,1409115.0],["2017-02-15",25.8683,26.0844,25.338,25.3675,3753983.0],["2017-02-16",25.3675,25.4657,24.7291,25.1907,4566872.0],["2017-02-17",25.1907,25.5933,24.9452,25.3969,3069983.0],["2017-02-20",25.3969,25.6228,25.0925,25.5835,2749590.0],["2017-02-21",25.5835,26.5067,25.58352279663086,26.2219,5036626.0],["2017-02-22",26.2219,26.379,25.9076,26.2415,3183973.0],["2017-02-23",26.2415,26.929,26.1728,26.4576,7795662.0],["2017-02-24",26.4576,29.099414825439453,26.457584381103516,29.0994,28317322.0],["2017-02-27",29.0994,29.7869,28.3923,29.1878,20501448.0],["2017-02-28",29.1878,29.187803268432617,28.0191,28.3825,12693778.0],["2017-03-01",28.3825,29.3548,28.1762,28.3825,13733037.0],["2017-03-02",28.3825,28.6771,27.9896,28.3628,8029487.0],["2017-03-03",28.3628,28.6575,28.0879,28.4709,6311254.0],["2017-03-06",28.4709,29.0208,28.3039,28.7753,8519153.0],["2017-03-07",28.7753,28.9717,28.2843,28.903,8555063.0],["2017-03-08",28.903,28.902997970581055,27.7932,27.8423,7812489.0],["2017-03-09",27.8423,28.1468,27.1549,27.9209,6959840.0],["2017-03-10",27.9209,29.4628,27.695,28.9423,12169271.0],["2017-03-13",28.9423,29.561,28.3825,29.453,9912247.0],["2017-03-14",29.453,31.1225,29.0503,30.1601,15415785.0],["2017-03-15",30.1601,30.327,29.1387,29.453,9927366.0],["2017-03-16",29.453,30.9359,29.1682,29.561,10258197.0],["2017-03-17",29.561,29.9342,28.5298,28.628,7570577.0],["2017-03-20",28.628,29.561,28.4611,29.2271,7663994.0],["2017-03-21",29.2271,29.5315,28.8735,29.0798,4656944.0],["2017-03-22",29.0798,29.1092,27.8914,28.2646,8910321.0],["2017-03-23",28.2646,28.6477,28.0879,28.4218,5283848.0],["2017-03-24",28.4218,28.736,27.7343,28.6869,5466490.0],["2017-03-27",28.6869,28.8735,27.9013,28.0879,4230558.0],["2017-03-28",28.0879,28.2254,27.5281,27.7245,3797387.0],["2017-03-29",27.7245,28.6771,27.2531,27.9897,4879080.0],["2017-03-30",27.9897,27.98965072631836,27.1058,27.1942,5113261.0],["2017-03-31",27.1942,27.4102,26.9192,27.3709,3326388.0],["2017-04-05",27.3709,27.97,27.0861,27.7932,3741224.0],["2017-04-06",27.7932,28.353,27.5281,27.6263,3487766.0],["2017-04-07",27.6263,27.695,27.2236,27.2727,3326119.0],["2017-04-10",27.2727,27.695,26.762,27.6754,4045827.0],["2017-04-11",27.6754,28.137,27.4299,28.078,5380305.0],["2017-04-12",28.078,28.3334,27.7245,27.8718,3795426.0],["2017-04-13",27.8718,28.1861,27.695,27.7834,2324480.0],["2017-04-14",27.7834,27.7932,26.8701,27.1156,3699744.0],["2017-04-17",27.1156,27.1254,26.6147,26.8701,2446025.0],["2017-04-18",26.8701,27.0076,26.1433,26.3692,2930813.0],["2017-04-19",26.3692,27.1549,25.9371,27.1058,3744466.0],["2017-04-20",27.1058,27.2236,26.6933,27.037,2270837.0],["2017-04-21",27.037,28.3432,26.9585,27.5477,3445096.0],["2017-04-24",27.5477,27.9798,26.1237,27.587,3564297.0],["2017-04-25",27.587,28.2646,27.4986,27.6852,4384364.0],["2017-04-26",27.6852,28.7753,27.2825,28.5789,9247496.0],["2017-04-27",28.5789,28.7655,27.7441,28.5298,7237293.0],["2017-04-28",28.5298,30.0029,28.4021,29.2074,12530160.0],["2017-05-02",29.2074,29.4039,28.6477,29.2762,6407428.0],["2017-05-03",29.2762,29.2762,28.1664,28.8735,5056536.0],["2017-05-04",28.8735,28.9128,28.2646,28.2843,4291959.0],["2017-05-05",28.2843,28.284278869628906,25.7898,27.2531,9852936.0],["2017-05-08",27.2531,27.4691,26.3692,26.546,4578784.0],["2017-05-09",26.546,27.7343,26.3201,27.6459,4784921.0],["2017-05-10",27.6459,28.4807,27.1254,27.3808,5839810.0],["2017-05-11",27.3808,27.7834,26.8406,27.204,4501315.0],["2017-05-12",27.204,27.203977584838867,24.4836,24.5327,13718052.0],["2017-05-15",24.5327,25.9174,24.53268051147461,25.4067,5031191.0],["2017-05-16",25.4067,26.1237,24.8961,25.9371,3637645.0],["2017-05-17",25.9371,28.4807,25.8192,27.754,9658553.0],["2017-05-18",27.754,28.1861,27.2334,27.8914,4988133.0],["2017-05-19",27.8914,27.97,27.5084,27.695,3264094.0],["2017-05-22",27.695,27.8914,26.5362,26.6147,4803718.0],["2017-05-23",26.6147,26.8602,25.7407,25.7505,5276652.0],["2017-05-24",25.7505,26.3692,25.6621,26.0746,4400293.0],["2017-05-25",26.0746,28.3825,26.074569702148438,27.1745,7259769.0],["2017-05-26",27.1745,27.695,26.6638,27.4397,5159546.0],["2017-05-31",27.4397,28.8735,27.439678192138672,27.5084,6495098.0],["2017-06-01",27.5084,28.3628,26.654,26.9683,6666225.0],["2017-06-02",26.9683,27.7441,26.6049,27.5379,4904255.0],["2017-06-05",27.5379,28.5789,27.53788948059082,28.4218,10057755.0],["2017-06-06",28.4218,28.628,28.0977,28.5298,7387978.0],["2017-06-07",28.5298,31.3877,28.3137,30.8377,28163275.0],["2017-06-08",30.8377,31.6136,30.494,31.2502,17383032.0],["2017-06-09",31.2502,31.2993,30.5038,30.9359,10110711.0],["2017-06-12",30.9359,30.935930252075195,30.219,30.3369,10064162.0],["2017-06-13",30.3369,30.9261,30.2583,30.5824,7224458.0],["2017-06-14",30.5824,31.0832,30.2976,30.5431,5815367.0],["2017-06-15",30.5431,31.0243,30.0913,30.3958,8290681.0],["2017-06-16",30.3958,31.0243,30.2779,30.7199,7385556.0],["2017-06-19",30.7199,30.7199,30.719871520996094,30.7199,0.0],["2017-06-20",30.7199,30.719871520996094,29.4726,29.7672,5862381.0],["2017-06-21",29.7672,29.767240524291992,29.07,29.5021,10615302.0],["2017-06-22",29.5021,30.4252,28.8735,29.1092,11399963.0],["2017-06-23",29.1092,29.3449,28.4905,29.3155,7770230.0],["2017-06-26",29.3155,30.7788,29.2271,30.5136,10629091.0],["2017-06-27",30.5136,31.7412,30.513629913330078,31.1913,12483353.0],["2017-06-28",31.1913,31.5154,30.6511,30.7101,6507114.0],["2017-06-29",30.7101,31.8002,30.710050582885742,31.4761,9785769.0],["2017-06-30",31.4761,32.0162,30.7395,31.1913,7522109.0],["2017-07-03",31.1913,33.1947,30.8377,32.7823,10804201.0],["2017-07-04",32.7823,32.7823,31.328765869140625,31.3288,10839402.0],["2017-07-05",31.3288,31.5841,30.4645,31.3386,9594683.0],["2017-07-06",31.3386,31.6136,29.6789,29.9833,15911554.0],["2017-07-07",29.9833,30.6806,29.7378,30.2092,8851186.0],["2017-07-10",30.2092,30.8868,28.9914,29.3449,11244967.0],["2017-07-11",29.3449,29.9931,29.1485,29.2762,5737312.0],["2017-07-12",29.2762,30.4083,28.8923,30.3,7875124.0],["2017-07-13",30.3,30.299972534179688,29.0006,29.3451,7910239.0],["2017-07-14",29.3451,29.8275,29.0399,29.2368,4906322.0],["2017-07-17",29.2368,29.23681640625,26.3919,27.4157,10105291.0],["2017-07-18",27.4157,28.2524,27.3861,28.1343,6831974.0],["2017-07-19",28.1343,29.3845,27.5633,29.3845,6179381.0],["2017-07-20",29.3845,29.9161,28.9021,29.0793,3940995.0],["2017-07-21",29.0793,29.286,28.6757,28.7938,2353454.0],["2017-07-24",28.7938,29.5223,28.154,29.0793,4957210.0],["2017-07-25",29.0793,29.8078,28.8726,29.5814,7100229.0],["2017-07-26",29.5814,30.0047,28.656,29.0399,5031455.0],["2017-07-27",29.0399,31.1466,28.1343,30.7626,16141536.0],["2017-07-28",30.7626,30.76264190673828,30.2015,30.3787,6206622.0],["2017-07-31",30.3787,30.9497,30.0342,30.2508,6245303.0],["2017-08-01",30.2508,31.1072,29.6601,29.9751,8394721.0],["2017-08-02",29.9751,30.1523,29.0202,29.0695,7891303.0],["2017-08-03",29.0695,29.6503,28.7545,29.099,6045975.0],["2017-08-04",29.099,29.3353,28.2721,28.7249,4948316.0],["2017-08-07",28.7249,29.1876,28.6954,28.971,3640700.0],["2017-08-08",28.971,29.256502151489258,28.3312,29.2565,5157861.0],["2017-08-09",29.2565,30.1917,29.0793,29.8964,8668675.0],["2017-08-10",29.8964,29.8963680267334,28.5477,28.7545,7075472.0],["2017-08-11",28.7545,29.099,28.1737,28.9218,5197197.0],["2017-08-14",28.9218,29.5026,28.6068,29.3549,4959142.0],["2017-08-15",29.3549,29.7979,29.0498,29.1679,5670839.0],["2017-08-16",29.1679,30.7036,29.0498,30.3098,12853241.0],["2017-08-17",30.3098,30.5756,29.8865,30.0243,7924988.0],["2017-08-18",30.0243,30.02433967590332,28.9415,29.1285,8886429.0],["2017-08-21",29.1285,29.3845,28.9021,29.1187,3763391.0],["2017-08-22",29.1187,29.2959,28.5773,28.8135,6175973.0],["2017-08-23",28.8135,28.813522338867188,28.3509,28.4493,6910733.0],["2017-08-24",28.4493,28.449291229248047,25.60436248779297,25.6044,37038911.0],["2017-08-25",25.6044,25.6634,24.9153,25.5453,17348171.0],["2017-08-28",25.5453,25.693,25.1811,25.5453,13537050.0],["2017-08-29",25.5453,25.8505,25.5158,25.5551,9026902.0],["2017-08-30",25.5551,25.7028,25.4961,25.6142,5012956.0],["2017-08-31",25.6142,25.7323,25.2204,25.5847,7365359.0],["2017-09-01",25.5847,25.584674835205078,25.2992,25.3583,7900738.0],["2017-09-04",25.3583,25.4764,24.807,24.9842,10195739.0],["2017-09-05",24.9842,25.3583,24.98418617248535,25.2795,6175672.0],["2017-09-06",25.2795,25.3976,25.0728,25.3386,6148227.0],["2017-09-07",25.3386,25.6733,25.338571548461914,25.5453,8632704.0],["2017-09-08",25.5453,25.6437,25.1122,25.1909,4968023.0],["2017-09-11",25.1909,25.3386,24.9054,25.0629,7259392.0],["2017-09-12",25.0629,25.062938690185547,24.5904,24.6298,10002961.0],["2017-09-13",24.6298,24.7775,24.5018,24.5806,6538017.0],["2017-09-14",24.5806,25.0826,24.4329,24.9547,6827092.0],["2017-09-15",24.9547,25.1909,24.8562,25.0236,4739838.0],["2017-09-18",25.0236,25.0826,24.7676,24.8956,3868290.0],["2017-09-19",24.8956,24.9645,24.5707,24.6101,4988461.0],["2017-09-20",24.6101,24.7086,24.4821,24.5904,5161383.0],["2017-09-21",24.5904,24.7086,24.4329,24.4723,4588623.0],["2017-09-22",24.4723,24.47229766845703,23.8521,24.0293,5833528.0],["2017-09-25",24.0293,24.2656,23.9013,24.0884,2748717.0],["2017-09-26",24.0884,24.1179,23.2319,23.5371,6729003.0],["2017-09-27",23.5371,23.7143,23.3796,23.5273,4926422.0],["2017-09-28",23.5273,23.6848,23.2516,23.2615,4292145.0],["2017-09-29",23.2615,23.862,23.1532,23.8029,6870955.0],["2017-10-09",23.8029,24.2853,23.80290412902832,23.8718,4423543.0],["2017-10-10",23.8718,24.2656,23.7734,24.1868,5319799.0],["2017-10-11",24.1868,24.9547,24.0687,24.7873,12079732.0],["2017-10-12",24.7873,24.8956,24.4329,24.5314,6135944.0],["2017-10-13",24.5314,25.0137,24.4132,24.7972,6700856.0],["2017-10-16",24.7972,24.807,24.4625,24.492,4541690.0],["2017-10-17",24.492,24.5904,24.0293,24.1081,3511645.0],["2017-10-18",24.1081,24.5609,24.108068466186523,24.4526,4198347.0],["2017-10-19",24.4526,24.7972,24.1868,24.5806,4618133.0],["2017-10-20",24.5806,24.7381,24.364,24.5806,3654242.0],["2017-10-23",24.5806,24.6101,24.1179,24.2853,3549873.0],["2017-10-24",24.2853,24.4329,23.6651,24.1179,4262024.0],["2017-10-25",24.1179,24.2557,23.9506,24.1376,2241278.0],["2017-10-26",24.1376,24.2164,23.9112,23.9604,3303062.0],["2017-10-27",23.9604,24.0982,23.5371,23.5666,4279234.0],["2017-10-30",23.5666,23.9703,23.1827,23.2812,4778260.0],["2017-10-31",23.2812,24.0195,23.28116798400879,23.921,4640470.0],["2017-11-01",23.921,24.6987,23.921030044555664,24.492,7978487.0],["2017-11-02",24.492,25.0531,24.4625,24.6495,7890966.0],["2017-11-03",24.6495,24.7775,24.2951,24.5215,3609830.0],["2017-11-06",24.5215,24.9547,24.364,24.807,4549613.0],["2017-11-07",24.807,24.8267,24.4231,24.492,4371426.0],["2017-11-08",24.492,25.0826,24.3148,24.8759,7362791.0],["2017-11-09",24.8759,25.0433,24.6692,24.7972,5212589.0],["2017-11-10",24.7972,25.1023,24.6889,24.7972,5042272.0],["2017-11-13",24.7972,24.797151565551758,23.8324,23.9703,8120639.0],["2017-11-14",23.9703,24.1179,23.5371,23.6749,5585029.0],["2017-11-15",23.6749,23.8915,23.4584,23.7438,2582103.0],["2017-11-16",23.7438,23.862,23.419,23.4977,3422152.0],["2017-11-17",23.4977,23.5863,22.1491,22.218,8126817.0],["2017-11-20",22.218,22.2180118560791,21.2533,21.9522,5968423.0],["2017-11-21",21.9522,22.8776,21.952220916748047,22.6019,7024706.0],["2017-11-22",22.6019,22.8283,22.1983,22.4444,5754744.0],["2017-11-23",22.4444,22.7299,21.7849,21.903,5734001.0],["2017-11-24",21.903,22.2082,21.4502,21.5683,5578167.0],["2017-11-27",21.5683,21.7553,21.1844,21.2828,3968982.0],["2017-11-28",21.2828,21.5585,21.1155,21.273,5057223.0],["2017-11-29",21.273,21.401,20.3181,20.4461,7490676.0],["2017-11-30",20.4461,20.9481,20.4362,20.7709,5999443.0],["2017-12-01",20.7709,21.2927,20.6725,20.958,6098406.0],["2017-12-04",20.958,21.3419,20.515,21.0761,5718237.0],["2017-12-05",21.0761,21.1942,20.0819,20.4756,6439406.0],["2017-12-06",20.4756,22.4346,20.475616455078125,21.5486,15811521.0],["2017-12-07",21.5486,22.4936,21.2631,22.09,18437457.0],["2017-12-08",22.09,22.6807,21.8341,22.4543,13538787.0],["2017-12-11",22.4543,23.2123,22.2869,23.0252,10921498.0],["2017-12-12",23.0252,23.025222778320312,22.405,22.4641,7958295.0],["2017-12-13",22.4641,22.5822,22.0605,22.4838,4946882.0],["2017-12-14",22.4838,22.483802795410156,21.9522,22.3558,4911641.0],["2017-12-15",22.3558,22.789,21.8932,22.0703,6982449.0],["2017-12-18",22.0703,23.3009,21.6569,22.9858,12681927.0],["2017-12-19",22.9858,23.9801,22.9071,23.5273,12980505.0],["2017-12-20",23.5273,23.9013,23.2123,23.2713,7625237.0],["2017-12-21",23.2713,23.5666,22.9465,23.2516,5438505.0],["2017-12-22",23.2516,23.5863,23.0941,23.1926,4772368.0],["2017-12-25",23.1926,23.5371,22.4838,22.8283,5206786.0],["2017-12-26",22.8283,22.9662,22.6512,22.8087,2210563.0],["2017-12-27",22.8087,23.0843,22.5921,22.8874,3526080.0],["2017-12-28",22.8874,22.887407302856445,22.1491,22.1983,4506490.0],["2017-12-29",22.1983,22.2672,20.8005,21.9522,7649762.0],["2018-01-02",21.9522,23.3698,21.6963,23.0941,7782561.0],["2018-01-03",23.0941,23.6848,22.976,23.5273,6683361.0],["2018-01-04",23.5273,23.606,23.0055,23.2221,4519927.0],["2018-01-05",23.2221,23.3796,22.4936,22.5626,4515154.0],["2018-01-08",22.5626,22.7201,22.1491,22.5626,3946847.0],["2018-01-09",22.5626,23.1237,22.3558,22.5527,4574498.0],["2018-01-10",22.5527,22.6807,21.8636,22.1491,5134831.0],["2018-01-11",22.1491,22.5724,21.8833,22.2574,3782179.0],["2018-01-12",22.2574,24.4034,22.257389068603516,23.3009,18183646.0],["2018-01-15",23.3009,23.30085563659668,22.030973434448242,22.031,9319112.0],["2018-01-16",22.031,22.5232,21.2631,21.5978,7052622.0],["2018-01-17",21.5978,22.5724,20.9678,22.3263,10208062.0],["2018-01-18",22.3263,22.7397,22.0014,22.5921,5662365.0],["2018-01-19",22.5921,22.6807,22.2279,22.3165,3077862.0],["2018-01-22",22.3165,23.0843,21.8735,22.7693,8132087.0],["2018-01-23",22.7693,23.0646,22.6413,22.7397,4496484.0],["2018-01-24",22.7397,24.3345,22.7397,24.2164,18105209.0],["2018-01-25",24.2164,25.3976,23.921,24.1671,19640034.0],["2018-01-26",24.1671,24.8956,24.0982,24.3345,8641305.0],["2018-01-29",24.3345,24.3344783782959,23.6159,23.6257,9208357.0],["2018-01-30",23.6257,23.9407,23.2123,23.3599,5540698.0],["2018-01-31",23.3599,23.7241,23.0449,23.4387,4803217.0],["2018-02-01",23.4387,23.8817,22.9268,23.3698,6831716.0],["2018-02-02",23.3698,23.5962,22.8579,23.104,7379856.0],["2018-02-05",23.104,23.103975296020508,22.4149,22.7102,5437429.0],["2018-02-06",22.7102,22.71021270751953,20.4461,21.6471,11831471.0],["2018-02-07",21.6471,22.031,20.5248,20.6725,9175476.0],["2018-02-08",20.6725,21.0663,19.6979,19.8259,10690621.0],["2018-02-09",19.8259,20.1114,18.0048,19.8653,15024517.0],["2018-02-12",19.8653,20.1803,19.4912,20.0129,5228676.0],["2018-02-13",20.0129,21.017,20.0129451751709,20.1704,5696296.0],["2018-02-14",20.1704,20.3181,19.8358,20.1606,1751693.0],["2018-02-22",20.1606,20.7709,20.16060447692871,20.5839,3889377.0],["2018-02-23",20.5839,20.6528,20.1803,20.2787,3294849.0],["2018-02-26",20.2787,21.2238,20.278736114501953,20.8989,6661627.0],["2018-02-27",20.8989,21.7553,20.7709,21.588,9552205.0],["2018-02-28",21.588,23.74384117126465,21.587993621826172,23.7438,25773494.0],["2018-03-01",23.7438,24.0096,23.2615,23.9013,16618680.0],["2018-03-02",23.9013,23.901344299316406,23.3796,23.4879,9596858.0],["2018-03-05",23.4879,23.7438,22.6019,23.0843,10899210.0],["2018-03-06",23.0843,23.5174,22.9366,23.2812,9190113.0],["2018-03-07",23.2812,23.3501,22.7201,22.8874,5075860.0],["2018-03-08",22.8874,23.2123,22.7397,22.8776,4223378.0],["2018-03-09",22.8776,24.1081,22.877561569213867,23.5371,13155239.0],["2018-03-12",23.5371,24.177,23.537111282348633,23.8127,11807947.0],["2018-03-13",23.8127,23.812747955322266,23.0548,23.0843,7235161.0],["2018-03-14",23.0843,23.3304,22.8185,22.848,5144013.0],["2018-03-15",22.848,23.0548,22.2771,22.789,5645755.0],["2018-03-16",22.789,23.0744,22.4444,22.4444,4472715.0],["2018-03-19",22.4444,22.9858,22.3165,22.4247,4493279.0],["2018-03-20",22.4247,22.42473602294922,21.7357,22.0507,6195627.0],["2018-03-21",22.0507,22.4444,21.9325,22.3165,5827202.0],["2018-03-22",22.3165,24.5511,22.031,23.4485,24301951.0],["2018-03-23",23.4485,23.448516845703125,21.1647,21.273,14681232.0],["2018-03-26",21.273,21.5388,20.2886,21.4699,8397225.0],["2018-03-27",21.4699,22.1688,21.46986198425293,21.8046,9938278.0],["2018-03-28",21.8046,22.0408,21.2927,21.5781,8462290.0],["2018-03-29",21.5781,21.8439,21.2238,21.3616,8433253.0],["2018-03-30",21.3616,21.8735,20.9973,21.6569,13109251.0],["2018-04-02",21.6569,22.0507,21.3616,21.6766,9573329.0],["2018-04-03",21.6766,21.676589965820312,20.8202,20.9777,7683076.0],["2018-04-04",20.9777,21.6077,20.977663040161133,21.0859,4943037.0],["2018-04-09",21.0859,21.1647,20.6922,21.017,4301844.0],["2018-04-10",21.017,21.5289,20.7709,21.3517,4724315.0],["2018-04-11",21.3517,21.7258,21.3419,21.4502,5924027.0],["2018-04-12",21.4502,21.6175,21.0859,21.2631,3664013.0],["2018-04-13",21.2631,21.5585,21.0663,21.2041,3389924.0],["2018-04-16",21.2041,21.2041,20.6725,20.7808,4407446.0],["2018-04-17",20.7808,20.9481,20.0917,20.2886,4453231.0],["2018-04-18",20.2886,20.6627,20.0917,20.5347,3236288.0],["2018-04-19",20.5347,20.7316,20.3772,20.387,2764400.0],["2018-04-20",20.387,20.38701820373535,20.0031,20.0326,3764380.0],["2018-04-23",20.0326,20.1803,19.885,20.1803,1934485.0],["2018-04-24",20.1803,20.8005,20.0228,20.7709,3398256.0],["2018-04-25",20.7709,21.401,20.4855,21.3616,4871858.0],["2018-04-26",21.3616,21.4994,20.8891,21.273,4040103.0],["2018-04-27",21.273,21.4403,20.9973,21.145,2555754.0],["2018-05-02",21.145,21.46,20.5937,20.8891,3294844.0],["2018-05-03",20.8891,21.46,20.7217,21.401,6188650.0],["2018-05-04",21.401,21.5191,21.1647,21.2336,3278284.0],["2018-05-07",21.2336,21.6569,21.233606338500977,21.6077,3733601.0],["2018-05-08",21.6077,21.7061,21.4108,21.6372,3281391.0],["2018-05-09",21.6372,21.7455,21.4994,21.6667,2518421.0],["2018-05-10",21.6667,21.9128,21.4994,21.8538,3330502.0],["2018-05-11",21.8538,22.0113,21.4502,21.5978,2773135.0],["2018-05-14",21.5978,21.7553,21.145,21.6471,3820050.0],["2018-05-15",21.6471,21.647058486938477,21.3419,21.4896,2209709.0],["2018-05-16",21.4896,22.0408,21.1844,21.7258,5092337.0],["2018-05-17",21.7258,21.8833,21.5191,21.5486,2110834.0],["2018-05-18",21.5486,21.7947,21.2927,21.4699,2112400.0],["2018-05-21",21.4699,21.5388,21.332,21.4896,2883724.0],["2018-05-22",21.4896,21.8341,21.2533,21.716,4262341.0],["2018-05-23",21.716,21.8046,21.2041,21.588,4846206.0],["2018-05-24",21.588,21.8046,21.3714,21.5092,3827184.0],["2018-05-25",21.5092,21.5388,21.2238,21.3517,2550330.0],["2018-05-28",21.3517,21.351736068725586,20.643,21.0663,2263857.0],["2018-05-29",21.0663,21.2434,20.7709,21.0663,1834132.0],["2018-05-30",21.0663,21.145,20.2,20.9186,4501368.0],["2018-05-31",20.9186,21.0367,20.3575,20.6528,4115749.0],["2018-06-01",20.6528,20.6725,20.3772,20.5937,2300819.0],["2018-06-04",20.5937,20.59374237060547,20.0425,20.2787,4029771.0],["2018-06-05",20.2787,20.4559,20.1508,20.3772,3074955.0],["2018-06-06",20.3772,20.4362,20.1508,20.2787,2991153.0],["2018-06-07",20.2787,20.3969,19.8948,20.1803,3775898.0],["2018-06-08",20.1803,20.1803,19.5404,19.6881,5098078.0],["2018-06-11",19.6881,20.7709,19.4617,20.328,6270686.0],["2018-06-12",20.328,20.5544,19.9834,20.4165,3640540.0],["2018-06-13",20.4165,20.6725,20.2,20.2295,3403995.0],["2018-06-14",20.2295,20.5347,20.1311,20.1901,1992659.0],["2018-06-15",20.1901,20.328,19.8259,20.0326,1897058.0],["2018-06-19",20.0326,20.032634735107422,18.7135,19.3928,5214951.0],["2018-06-20",19.3928,19.5503,18.999,19.2943,3185086.0],["2018-06-21",19.2943,19.5207,18.9301,19.2943,3034135.0],["2018-06-22",19.2943,19.3534,18.9006,19.2746,4213046.0],["2018-06-25",19.2746,19.4321,19.0285,19.2057,3521432.0],["2018-06-26",19.2057,19.205732345581055,18.7627,19.1073,2267299.0],["2018-06-27",19.1073,19.1762,18.6643,18.999,5014200.0],["2018-06-28",18.999,19.0581,18.7332,18.871,2830672.0],["2018-06-29",18.871,19.5897,18.7726,19.5897,6863267.0],["2018-07-02",19.5897,19.589651107788086,18.999,19.1467,2106737.0],["2018-07-03",19.1467,19.6389,19.0482,19.3239,2918746.0],["2018-07-04",19.3239,19.4912,19.0974,19.2057,1819565.0],["2018-07-05",19.2057,19.2943,18.7037,19.1171,2400026.0],["2018-07-06",19.1171,19.117137908935547,18.2312,18.9006,2973141.0],["2018-07-09",18.9006,18.9301,18.6249,18.8513,2758156.0],["2018-07-10",18.8513,18.9498,18.7135,18.9006,2118272.0],["2018-07-11",18.9006,18.90056800842285,18.4281,18.6938,2128129.0],["2018-07-12",18.6938,19.1762,18.6249,18.9695,2161869.0],["2018-07-13",18.9695,18.999,18.6545,18.9006,2499662.0],["2018-07-16",18.9006,19.2254,18.6742,19.1565,2678236.0],["2018-07-17",19.1565,19.2353,18.8415,19.0482,1631158.0],["2018-07-18",19.0482,19.1073,18.6643,18.8021,3329491.0],["2018-07-19",18.8021,18.802125930786133,18.2804,18.369,3207912.0],["2018-07-20",18.369,18.7037,18.1327,18.6938,2539900.0],["2018-07-23",18.6938,18.782440185546875,18.4674,18.7824,1244331.0],["2018-07-24",18.7824,18.999,18.6742,18.9006,2154782.0],["2018-07-25",18.9006,20.0819,18.90056800842285,19.1565,3357534.0],["2018-07-26",19.1565,19.1762,18.7824,18.9399,1996882.0],["2018-07-27",18.9399,19.1467,18.7234,18.7627,1217300.0],["2018-07-30",18.7627,18.7824,18.3887,18.5265,1514242.0],["2018-07-31",18.5265,18.6052,18.2509,18.3395,1803765.0],["2018-08-01",18.3395,18.5363,18.2213,18.2213,1943387.0],["2018-08-02",18.2213,18.221328735351562,17.6405,17.7291,3195136.0],["2018-08-03",17.7291,17.9162,17.3255,17.3452,2458394.0],["2018-08-06",17.3452,17.3452091217041,16.2427,16.3608,4166291.0],["2018-08-07",16.3608,16.9022,16.3214,16.8333,3542044.0],["2018-08-08",16.8333,16.9219,16.4888,16.7349,2633810.0],["2018-08-09",16.7349,17.168,16.5872,16.8333,3523443.0],["2018-08-10",16.8333,16.9219,16.5478,16.7939,2658196.0],["2018-08-13",16.7939,16.8924,16.4199,16.8038,1918872.0],["2018-08-14",16.8038,16.8727,16.5872,16.6364,1495920.0],["2018-08-15",16.6364,16.636436462402344,15.967,15.967,2828113.0],["2018-08-16",15.967,15.967041015625,15.465,15.7997,2543083.0],["2018-08-17",15.7997,15.9966,14.2345,14.4609,6616976.0],["2018-08-20",14.4609,14.963,14.3231,14.9137,3711450.0],["2018-08-21",14.9137,15.8489,14.9137,15.6127,4100365.0],["2018-08-22",15.6127,15.652,15.3666,15.465,1780224.0],["2018-08-23",15.465,15.7997,15.2484,15.4847,2035325.0],["2018-08-24",15.4847,15.7188,15.0362,15.145,2285527.0],["2018-08-27",15.145,16.4211,15.0461,16.0848,5695389.0],["2018-08-28",16.0848,16.2233,15.9265,16.2134,4004654.0],["2018-08-29",16.2134,16.5398,15.9364,16.0848,3334950.0],["2018-08-30",16.0848,16.2925,15.8177,15.9958,2608974.0],["2018-08-31",15.9958,15.995758056640625,14.5515,14.779,6428802.0],["2018-09-03",14.779,15.2637,14.5515,15.0659,4327637.0],["2018-09-04",15.0659,16.0056,15.065886497497559,15.6495,4519643.0],["2018-09-05",15.6495,16.4112,15.649528503417969,16.2134,7923411.0],["2018-09-06",16.2134,16.2133846282959,15.2341,15.3231,6277081.0],["2018-09-07",15.3231,15.6495,15.1648,15.4913,2969446.0],["2018-09-10",15.4913,15.491252899169922,14.8582,14.9966,2863434.0],["2018-09-11",14.9966,15.2736,14.9867,15.1549,3267333.0],["2018-09-12",15.1549,15.2934,14.8977,15.1153,2133381.0],["2018-09-13",15.1153,15.3231,14.5713,14.9373,3208278.0],["2018-09-14",14.9373,14.9472,14.6207,14.6702,2629293.0],["2018-09-17",14.6702,14.6702,14.3438,14.5812,2305738.0],["2018-09-18",14.5812,14.8186,14.1162,14.7988,3525382.0],["2018-09-19",14.7988,14.8878,14.502,14.601,3296128.0],["2018-09-20",14.601,14.6702,14.4031,14.5416,2152459.0],["2018-09-21",14.5416,15.016426086425781,14.4625,15.0164,2744398.0],["2018-09-25",15.0164,15.1945,14.7394,15.0956,2551332.0],["2018-09-26",15.0956,15.3528,15.0461,15.2736,3138387.0],["2018-09-27",15.2736,15.3725,14.9472,15.0065,1912081.0],["2018-09-28",15.0065,16.0848,14.8581,16.0155,5185984.0],["2018-10-08",16.0155,16.015541076660156,15.1351,15.1648,2790210.0],["2018-10-09",15.1648,15.3725,15.1252,15.2637,1321105.0],["2018-10-10",15.2637,15.5704,15.0857,15.2637,1255526.0],["2018-10-11",15.2637,15.263731956481934,13.8689,13.9678,2477558.0],["2018-10-12",13.9678,14.1261,12.8797,13.9876,2708641.0],["2018-10-15",13.9876,14.264615058898926,13.859,14.2646,1656388.0],["2018-10-16",14.2646,14.264615058898926,13.2952,13.8986,2960686.0],["2018-10-17",13.8986,14.1261,13.6018,13.8689,1345295.0],["2018-10-18",13.8689,13.8887,13.4337,13.681,1656171.0],["2018-10-19",13.681,13.8788,13.4732,13.7403,2307034.0],["2018-10-22",13.7403,14.5416,13.740325927734375,14.2745,3727728.0],["2018-10-23",14.2745,14.4427,13.8294,13.9085,1672226.0],["2018-10-24",13.9085,14.0272,13.7601,13.8887,1191700.0],["2018-10-25",13.8887,13.888710021972656,13.2754,13.7205,2218643.0],["2018-10-26",13.7205,14.1063,13.6711,13.77,1396240.0],["2018-10-29",13.77,14.047,13.5821,13.8392,1427488.0],["2018-10-30",13.8392,14.0272,13.6117,13.8392,2436512.0],["2018-10-31",13.8392,14.1261,13.839248657226562,14.047,3073400.0],["2018-11-01",14.047,15.2242,14.046984672546387,14.8779,10777388.0],["2018-11-02",14.8779,15.8474,14.877933502197266,15.5803,8691821.0],["2018-11-05",15.5803,16.154,15.5209,15.7287,8713013.0],["2018-11-06",15.7287,15.7386,14.8779,15.2143,7254306.0],["2018-11-07",15.2143,15.511,15.1351,15.2143,5238580.0],["2018-11-08",15.2143,15.4418,14.9175,14.9175,2643537.0],["2018-11-09",14.9175,15.1945,14.7592,15.0263,3059979.0],["2018-11-12",15.0263,15.6891,14.779,15.6693,6320273.0],["2018-11-13",15.6693,17.2125,15.333,16.3816,11279799.0],["2018-11-14",16.3816,17.2521,16.2233,16.8069,8601547.0],["2018-11-15",16.8069,17.0542,16.5299,16.9355,6411394.0],["2018-11-16",16.9355,17.163,16.5992,17.1037,8306416.0],["2018-11-19",17.1037,17.10369110107422,16.0848,16.6783,10463584.0],["2018-11-20",16.6783,16.678321838378906,15.9265,15.9265,5830148.0],["2018-11-21",15.9265,16.9157,15.6891,16.6981,6710221.0],["2018-11-22",16.6981,16.8762,16.3519,16.7179,6723162.0],["2018-11-23",16.7179,16.7178897857666,15.4319,15.7781,6592912.0],["2018-11-26",15.7781,15.778127670288086,15.1945,15.3033,3777295.0],["2018-11-27",15.3033,15.976,15.303300857543945,15.8276,5106063.0],["2018-11-28",15.8276,16.7179,15.6792,15.9562,6992269.0],["2018-11-29",15.9562,16.0947,15.352762222290039,15.3528,4334081.0],["2018-11-30",15.3528,15.699,15.2439,15.6001,2700428.0],["2018-12-03",15.6001,16.5102,15.600068092346191,16.2628,8689239.0],["2018-12-04",16.2628,16.6289,16.0057,16.5992,7420899.0],["2018-12-05",16.5992,17.6873,16.1936,17.5192,18531074.0],["2018-12-06",17.5192,17.519161224365234,16.9355,17.0147,7326959.0],["2018-12-07",17.0147,17.4202,16.9157,17.2422,6364103.0],["2018-12-10",17.2422,18.3007,17.0048,17.9742,16977094.0],["2018-12-11",17.9742,18.3006,17.7269,17.9841,6930759.0],["2018-12-12",17.9841,18.0929,17.3312,17.5093,8837100.0],["2018-12-13",17.5093,18.0632,17.5092716217041,17.717,5877875.0],["2018-12-14",17.717,18.2908,17.5192,17.5488,7546439.0],["2018-12-17",17.5488,17.6972,16.5102,16.9355,9804572.0],["2018-12-18",16.9355,17.3213,16.5695,16.619,8314673.0],["2018-12-19",16.619,16.9751,16.3618,16.4706,7959572.0],["2018-12-20",16.4706,17.2125,16.2628,16.3519,12426031.0],["2018-12-21",16.3519,17.9841,16.351879119873047,17.9841,19271922.0],["2018-12-24",17.9841,17.984098434448242,17.1235,17.4598,13854653.0],["2018-12-25",17.4598,17.8456,16.9058,17.5983,10328961.0],["2018-12-26",17.5983,18.449,17.4598,18.0731,10735148.0],["2018-12-27",18.0731,18.5974,17.8654,18.2908,8535786.0],["2018-12-28",18.2908,18.4886,17.7269,18.3897,10630860.0],["2019-01-02",18.3897,18.5578,18.1226,18.2512,7563822.0],["2019-01-03",18.2512,18.3798,17.7566,17.8555,6195197.0],["2019-01-04",17.8555,18.726,17.7665,18.637,8022699.0],["2019-01-07",18.637,19.8735,18.3303,19.4383,10497514.0],["2019-01-08",19.4383,19.8537,19.1019,19.5866,4974709.0],["2019-01-09",19.5866,19.8241,19.1613,19.2107,5776620.0],["2019-01-10",19.2107,19.4877,19.003,19.1712,3851864.0],["2019-01-11",19.1712,19.6658,18.8645,19.6064,4826668.0],["2019-01-14",19.6064,19.6559,18.5974,18.8348,5958797.0],["2019-01-15",18.8348,19.5174,18.8348331451416,19.1118,5048165.0],["2019-01-16",19.1118,19.2404,17.628,17.905,18419490.0],["2019-01-17",17.905,18.7854,17.90496253967285,18.5282,11600529.0],["2019-01-18",18.5282,18.9733,18.2017,18.815,7683920.0],["2019-01-21",18.815,18.9634,18.0039,18.3006,10204243.0],["2019-01-22",18.3006,18.6172,18.0533,18.4292,6166959.0],["2019-01-23",18.4292,18.548,17.905,18.2809,5175765.0],["2019-01-24",18.2809,18.9634,18.1325,18.7854,5206047.0],["2019-01-25",18.7854,19.2404,18.2314,18.3996,6925749.0],["2019-01-28",18.3996,19.1019,18.399572372436523,18.5875,4891317.0],["2019-01-29",18.5875,18.6864,17.806,18.0731,5880568.0],["2019-01-30",18.0731,18.2512,17.11358070373535,17.1136,7154325.0],["2019-01-31",17.1136,18.1523,17.11358070373535,17.9742,7474393.0],["2019-02-01",17.9742,18.2413,17.717,17.9544,6848702.0],["2019-02-11",17.9544,18.5974,17.954421997070312,18.1226,5946631.0],["2019-02-12",18.1226,18.36,17.9149,18.2413,7147547.0],["2019-02-13",18.2413,18.8843,17.6379,18.637,14206185.0],["2019-02-14",18.637,18.9239,18.2512,18.726,7167816.0],["2019-02-15",18.726,18.8447,18.3303,18.3798,4606089.0],["2019-02-18",18.3798,19.2206,18.37978744506836,19.0525,10397821.0],["2019-02-19",19.0525,19.191,18.5974,18.9535,5959818.0],["2019-02-20",18.9535,18.953536987304688,17.8258,18.2611,11226588.0],["2019-02-21",18.2611,18.548,18.0039,18.2314,7674896.0],["2019-02-22",18.2314,18.3996,17.9149,18.2116,7834866.0],["2019-02-25",18.2116,19.0624,18.0039,18.9436,20626592.0],["2019-02-26",18.9436,19.6658,18.637,19.0624,17807425.0],["2019-02-27",19.0624,19.5372,18.6963,18.8942,10116435.0],["2019-02-28",18.8942,20.4769,18.894184112548828,20.1505,19585699.0],["2019-03-01",20.1505,20.3483,19.6856,20.1208,9809361.0],["2019-03-04",20.1208,20.7045,19.557,19.923,18000595.0],["2019-03-05",19.923,20.2197,19.5669,20.1802,9643748.0],["2019-03-06",20.1802,20.6649,19.8339,20.2791,13743712.0],["2019-03-07",20.2791,22.1388,20.1307,21.4958,19025474.0],["2019-03-08",21.4958,22.396,20.5759,21.8124,18888795.0],["2019-03-11",21.8124,23.9986,21.7926,23.9986,19309915.0],["2019-03-12",23.9986,26.3925,23.99858283996582,24.8097,25665617.0],["2019-03-13",24.8097,25.4033,23.405,24.1964,17341462.0],["2019-03-14",24.1964,24.196426391601562,22.4851,22.9203,11897856.0],["2019-03-15",22.9203,23.138,22.2081,22.6137,11373179.0],["2019-03-18",22.6137,23.1874,22.307,23.0786,10363527.0],["2019-03-19",23.0786,24.602,23.078603744506836,24.3547,16599029.0],["2019-03-20",24.3547,24.5822,23.1775,23.6721,8810676.0],["2019-03-21",23.6721,24.1569,23.3259,23.6721,7475615.0],["2019-03-22",23.6721,23.87,22.6829,23.1182,9324395.0],["2019-03-25",23.1182,23.118173599243164,22.307,22.5543,8426216.0],["2019-03-26",22.5543,22.95,21.4167,21.7135,8059294.0],["2019-03-27",21.7135,22.03,20.9716,21.6244,8563834.0],["2019-03-28",21.6244,22.2575,21.1496,21.6541,8707645.0],["2019-03-29",21.6541,23.8205,21.298,23.5435,20289060.0],["2019-04-01",23.5435,25.8979,23.4446,24.8196,31331688.0],["2019-04-02",24.8196,25.2054,23.959,24.4042,13681402.0],["2019-04-03",24.4042,24.9581,23.1874,23.8601,25809012.0],["2019-04-04",23.8601,23.86009407043457,22.9698,23.4842,18691952.0],["2019-04-08",23.4842,23.781,22.3861,22.8906,12170560.0],["2019-04-09",22.8906,23.405,22.4752,23.2468,6803853.0],["2019-04-10",23.2468,23.6425,22.6335,23.4149,10553545.0],["2019-04-11",23.4149,23.414939880371094,22.2575,22.5246,12071792.0],["2019-04-12",22.5246,23.3259,22.1586,23.1478,9544358.0],["2019-04-15",23.1478,23.6227,22.4554,22.5939,9904225.0],["2019-04-16",22.5939,22.59388542175293,21.6937,22.3664,8968616.0],["2019-04-17",22.3664,22.7324,22.0894,22.7126,7479149.0],["2019-04-18",22.7126,23.3853,22.4455,23.0885,12271102.0],["2019-04-19",23.0885,23.2369,22.218,22.6532,5723265.0],["2019-04-22",22.6532,23.1281,21.7926,22.3268,7344354.0],["2019-04-23",22.3268,22.326793670654297,21.1793,21.2485,7328210.0],["2019-04-24",21.2485,21.6541,20.655,20.9617,10852681.0],["2019-04-25",20.9617,21.2485,20.1208,20.2099,14486917.0],["2019-04-26",20.2099,20.3879,19.557,19.5965,10178268.0],["2019-05-06",19.5965,19.596532821655273,18.4194,18.4589,10378274.0],["2019-05-07",18.4589,19.5866,18.458925247192383,19.3888,9489305.0],["2019-05-08",19.3888,19.8834,18.8052,19.3789,7391974.0],["2019-05-09",19.3789,19.4877,18.6766,18.6963,5056900.0],["2019-05-10",18.6963,20.3286,18.696338653564453,19.9823,10932879.0],["2019-05-13",19.9823,20.4275,19.5965,19.8933,7053742.0],["2019-05-14",19.8933,20.2692,19.4383,19.6163,4413839.0],["2019-05-15",19.6163,20.0318,19.5965,19.7944,3286203.0],["2019-05-16",19.7944,19.923,19.5767,19.8339,2712068.0],["2019-05-17",19.8339,19.8735,18.7458,18.8744,5987551.0],["2019-05-20",18.8744,18.874401092529297,16.984981536865234,16.985,12039324.0],["2019-05-21",16.985,18.4589,16.984981536865234,18.1918,13322884.0],["2019-05-22",18.1918,18.8942,17.5389,17.9643,7958252.0],["2019-05-23",17.9643,18.1028,17.1433,17.5192,6486935.0],["2019-05-24",17.5192,17.8951,17.1433,17.806,6752436.0],["2019-05-27",17.806,17.8951,17.0938,17.806,8938314.0],["2019-05-28",17.806,17.9841,17.4994,17.8258,6132400.0],["2019-05-29",17.8258,17.825822830200195,17.4103,17.4796,4053968.0],["2019-05-30",17.4796,17.5587,17.1037,17.3114,3699999.0],["2019-05-31",17.3114,17.7566,17.2422,17.6379,4199500.0],["2019-06-03",17.6379,17.6675,16.5003,16.8564,7077501.0],["2019-06-04",16.8564,17.3114,16.7377,17.262,6265022.0],["2019-06-05",17.262,17.4895,16.52,16.9454,7522198.0],["2019-06-06",16.9454,16.945411682128906,16.2233,16.3717,4497715.0],["2019-06-10",16.3717,16.797,16.1936,16.6289,3646133.0],["2019-06-11",16.6289,17.1433,16.3717,17.0542,4668679.0],["2019-06-12",17.0542,17.4103,16.8267,16.8465,4628642.0],["2019-06-13",16.8465,17.8456,16.7278,17.44,10239478.0],["2019-06-14",17.44,17.44002342224121,16.5003,16.6289,7611963.0],["2019-06-17",16.6289,16.9157,16.4607,16.8564,4380763.0],["2019-06-18",16.8564,17.5884,16.7377,17.4202,9046489.0],["2019-06-19",17.4202,18.6667,17.42024040222168,18.1918,10650936.0],["2019-06-20",18.1918,18.19183349609375,17.1136,17.5389,14110506.0],["2019-06-21",17.5389,18.1622,16.896,17.4499,22372085.0],["2019-06-24",17.4499,17.7764,17.2026,17.3114,8887908.0],["2019-06-25",17.3114,17.311426162719727,16.7377,17.0048,5409500.0],["2019-06-26",17.0048,17.0048,16.6981,16.8366,4054100.0],["2019-06-27",16.8366,17.3015,16.8168,17.0147,5114918.0],["2019-06-28",17.0147,17.074,16.4409,16.6981,5503959.0],["2019-07-01",16.6981,17.5389,16.69810676574707,17.4103,9412305.0],["2019-07-02",17.4103,17.7071,17.2125,17.4598,7585329.0],["2019-07-03",17.4598,18.914,17.459808349609375,18.3006,16826639.0],["2019-07-04",18.3006,18.9634,18.300649642944336,18.548,13710640.0],["2019-07-05",18.548,19.5372,18.4886,19.3888,14453660.0],["2019-07-08",19.3888,19.388797760009766,17.4499,17.5785,19645624.0],["2019-07-09",17.5785,17.6577,16.9157,17.2916,7512661.0],["2019-07-10",17.2916,17.3708,16.3914,16.9751,12303621.0],["2019-07-11",16.9751,16.975088119506836,16.342,16.4211,8072452.0],["2019-07-12",16.4211,16.421123504638672,14.8977,15.8869,18458753.0],["2019-07-15",15.8869,15.886941909790039,15.1351,15.5209,10246952.0],["2019-07-16",15.5209,15.699,15.2934,15.5902,9157874.0],["2019-07-17",15.5902,15.6891,15.4121,15.5308,4737695.0],["2019-07-18",15.5308,15.530821800231934,15.0461,15.056,5839027.0],["2019-07-19",15.056,15.3824,15.055994033813477,15.2143,5592975.0],["2019-07-22",15.2143,15.8177,15.145,15.2143,7577514.0],["2019-07-23",15.2143,15.5803,14.8581,15.5011,7488072.0],["2019-07-24",15.5011,15.8771,15.2835,15.3627,8366704.0],["2019-07-25",15.3627,15.4814,15.1648,15.4517,5562546.0],["2019-07-26",15.4517,15.45168399810791,14.7493,14.9274,11882524.0],["2019-07-29",14.9274,14.927395820617676,13.9481,14.1558,16986342.0],["2019-07-30",14.1558,15.0956,14.1558,14.8779,25836955.0],["2019-07-31",14.8779,15.0263,14.3042,14.502,15426960.0],["2019-08-01",14.502,14.9274,14.1459,14.7493,11448913.0],["2019-08-02",14.7493,14.749334335327148,14.0272,14.3536,13927693.0],["2019-08-05",14.3536,14.353645324707031,13.7403,13.7502,10439947.0],["2019-08-06",13.7502,13.75021743774414,12.761,13.4831,14302654.0],["2019-08-07",13.4831,13.8887,13.4633,13.4633,6424952.0],["2019-08-08",13.4633,13.6909,13.3644,13.404,5740822.0],["2019-08-09",13.404,13.5722,13.1864,13.3842,5201510.0],["2019-08-12",13.3842,13.5029,13.0083,13.4337,7011753.0],["2019-08-13",13.4337,13.433666229248047,13.0578,13.0973,5250700.0],["2019-08-14",13.0973,13.4732,13.097330093383789,13.2655,7660800.0],["2019-08-15",13.2655,13.265498161315918,12.6522,12.8698,13202692.0],["2019-08-16",12.8698,13.493,12.7808,13.1963,14284889.0],["2019-08-19",13.1963,13.6909,13.1666,13.6315,18652586.0],["2019-08-20",13.6315,14.1855,13.5524,14.047,15790251.0],["2019-08-21",14.047,14.046984672546387,13.7008,13.7997,7516288.0],["2019-08-22",13.7997,13.9777,13.582,13.9184,6908152.0],["2019-08-23",13.9184,14.2053,13.6909,13.7898,6832663.0],["2019-08-26",13.7898,13.789787292480469,13.216,13.5524,5152254.0],["2019-08-27",13.5524,14.0964,13.552373886108398,14.0272,10825616.0],["2019-08-28",14.0272,14.1162,13.7304,13.7799,8678494.0],["2019-08-29",13.7799,13.8491,13.582,13.681,5715002.0],["2019-08-30",13.681,13.9382,13.3347,13.4139,7643954.0],["2019-09-02",13.4139,14.759227752685547,13.4138822555542,14.7592,27010278.0],["2019-09-03",14.7592,15.7287,14.759227752685547,15.1648,44836830.0],["2019-09-04",15.1648,15.6693,15.056,15.6396,28796744.0],["2019-09-05",15.6396,16.0254,15.4319,15.4616,30392857.0],["2019-09-06",15.4616,15.9859,15.461577415466309,15.7089,16449556.0],["2019-09-09",15.7089,16.4211,15.6792,16.3618,21702544.0],["2019-09-10",16.3618,16.361772537231445,15.6693,15.7682,19878605.0],["2019-09-11",15.7682,15.9166,15.5407,15.7583,12136945.0],["2019-09-12",15.7583,15.8968,15.5605,15.8276,8767395.0],["2019-09-16",15.8276,16.52,15.5308,16.154,20225220.0],["2019-09-17",16.154,16.9157,15.8869,16.5102,24010235.0],["2019-09-18",16.5102,17.2026,16.253,16.9949,26093261.0],["2019-09-19",16.9949,17.2026,16.5299,16.8861,17045516.0],["2019-09-20",16.8861,17.351,16.5893,16.9058,14350004.0],["2019-09-23",16.9058,16.90584373474121,15.6297,15.9562,22610155.0],["2019-09-24",15.9562,16.2727,15.5803,15.9166,14786486.0],["2019-09-25",15.9166,16.1145,15.6891,15.7781,12309998.0],["2019-09-26",15.7781,15.9364,15.0659,15.1351,14481666.0],["2019-09-27",15.1351,15.4913,15.1351,15.3528,7547124.0],["2019-09-30",15.3528,16.2727,15.3132,15.7287,13944140.0],["2019-10-08",15.7287,15.9661,15.3231,15.4517,8532172.0],["2019-10-09",15.4517,15.5011,15.1351,15.4814,5539566.0],["2019-10-10",15.4814,15.7583,15.4319,15.5605,7506815.0],["2019-10-11",15.5605,15.9265,15.1846,15.8375,11405597.0],["2019-10-14",15.8375,16.7674,15.837481498718262,16.2035,19396776.0],["2019-10-15",16.2035,16.5102,16.0056,16.0452,12457564.0],["2019-10-16",16.0452,16.3024,15.7287,16.2332,13971101.0],["2019-10-17",16.2332,16.7377,16.0254,16.5398,12111326.0],["2019-10-18",16.5398,16.5695,15.976,16.3519,8939196.0],["2019-10-21",16.3519,16.619,16.0551,16.619,9659693.0],["2019-10-22",16.619,16.7377,16.0749,16.52,11574350.0],["2019-10-23",16.52,16.52004623413086,15.4517,15.511,16019053.0],["2019-10-24",15.511,15.6891,15.2242,15.4319,7838196.0],["2019-10-25",15.4319,15.431900024414062,15.0263,15.1549,8617388.0],["2019-10-28",15.1549,15.5308,15.056,15.511,14199776.0],["2019-10-29",15.511,15.511037826538086,14.6999,14.7988,16610790.0],["2019-10-30",14.7988,14.798795700073242,14.1657,14.1855,11158473.0],["2019-10-31",14.1855,14.3734,13.9678,14.2448,11752748.0],["2019-11-01",14.2448,14.3833,14.0767,14.2547,8931975.0],["2019-11-04",14.2547,14.5713,14.1756,14.2943,8000042.0],["2019-11-05",14.2943,14.3734,14.1162,14.2943,8326775.0],["2019-11-06",14.2943,14.3438,13.8986,14.0173,8890625.0],["2019-11-07",14.0173,14.5515,14.0074,14.5119,12890288.0],["2019-11-08",14.5119,15.3231,14.511920928955078,14.7592,25097305.0],["2019-11-11",14.7592,14.9076,14.3042,14.6405,13281355.0],["2019-11-12",14.6405,14.6504,14.3042,14.6207,8212190.0],["2019-11-13",14.6207,14.7197,14.324,14.3734,7213980.0],["2019-11-14",14.3734,14.4526,14.136,14.2844,7328646.0],["2019-11-15",14.2844,15.3824,14.284399032592773,15.0461,25525033.0],["2019-11-18",15.0461,15.3725,14.69,15.1945,19575410.0],["2019-11-19",15.1945,16.7179,15.1351,16.7179,36019957.0],["2019-11-20",16.7179,18.1819,16.7178897857666,16.985,68765291.0],["2019-11-21",16.985,17.0641,16.0749,16.4904,40511706.0],["2019-11-22",16.4904,16.6783,15.8869,16.1244,30182460.0],["2019-11-25",16.1244,16.2035,15.6297,15.9265,19323600.0],["2019-11-26",15.9265,16.1936,15.7583,15.7781,19200839.0],["2019-11-27",15.7781,15.9166,15.5506,15.7781,14144651.0],["2019-11-28",15.7781,15.778127670288086,15.2835,15.422,15794731.0],["2019-11-29",15.422,15.5506,15.0263,15.4616,17041843.0],["2019-12-02",15.4616,15.886941909790039,15.2538,15.8869,19021406.0],["2019-12-03",15.8869,15.886941909790039,15.4022,15.7287,12316621.0],["2019-12-04",15.7287,16.3519,15.4913,16.1145,27666201.0],["2019-12-05",16.1145,16.7674,15.9958,16.1145,31095007.0],["2019-12-06",16.1145,17.2323,15.9067,16.9652,56096262.0],["2019-12-09",16.9652,18.0929,16.96519660949707,18.0435,64430984.0],["2019-12-10",18.0435,18.3007,17.5785,17.905,47970994.0],["2019-12-11",17.905,18.5381,17.7566,17.8159,48722927.0],["2019-12-12",17.8159,18.7458,17.81593132019043,18.3204,46876665.0],["2019-12-13",18.3204,18.8052,17.8456,18.2611,35878006.0],["2019-12-16",18.2611,19.8834,17.905,19.5669,53554922.0],["2019-12-17",19.5669,20.5264,19.3888,20.0318,50606714.0],["2019-12-18",20.0318,22.039918899536133,20.03179359436035,22.0399,36232634.0],["2019-12-19",22.0399,23.4347,21.1002,22.0894,57073794.0],["2019-12-20",22.0894,23.3853,21.6541,21.7629,47925616.0],["2019-12-23",21.7629,23.0291,21.4266,21.7629,34922960.0],["2019-12-24",21.7629,23.405,21.5354,23.3457,43483613.0],["2019-12-25",23.3457,24.8097,22.7621,23.7018,52160180.0],["2019-12-26",23.7018,24.0382,23.0786,23.6128,25551755.0],["2019-12-27",23.6128,24.2459,22.8412,22.9401,29230143.0],["2019-12-30",22.9401,23.1973,20.7737,22.7719,29499732.0],["2019-12-31",22.7719,23.2666,22.5543,23.0192,20997361.0],["2020-01-02",23.0192,25.3241,23.019248962402344,24.7405,31885391.0],["2020-01-03",24.7405,26.4519,24.740501403808594,25.6308,30926261.0],["2020-01-06",25.6308,28.1731,24.8394,27.1344,35978485.0],["2020-01-07",27.1344,28.8854,27.0058,28.5589,39395439.0],["2020-01-08",28.5589,28.638,27.3521,27.6983,22340367.0],["2020-01-09",27.6983,28.8854,27.1047,28.0841,25367631.0],["2020-01-10",28.0841,28.4897,27.7082,27.8961,19173862.0],["2020-01-13",27.8961,27.9357,26.5211,27.8467,29581853.0],["2020-01-14",27.8467,29.6767,27.84666633605957,28.6875,29601272.0],["2020-01-15",28.6875,28.9348,27.5994,27.8071,21518530.0],["2020-01-16",27.8071,28.5094,26.9761,27.4807,19696994.0],["2020-01-17",27.4807,28.1731,26.986,27.2333,15056058.0],["2020-01-20",27.2333,27.8566,26.6596,27.2531,28158805.0],["2020-01-21",27.2531,27.8269,27.0157,27.5004,18958339.0],["2020-01-22",27.5004,27.50043487548828,25.7198,27.0256,28707498.0],["2020-01-23",27.0256,29.4393,26.7091,27.4015,38103255.0],["2020-02-03",27.4015,28.6578,24.6614,25.2747,40079821.0],["2020-02-04",25.2747,27.6488,24.6811,27.0454,37254932.0],["2020-02-05",27.0454,28.2424,26.0661,26.5112,38325229.0],["2020-02-06",26.5112,29.162334442138672,26.0463,29.1623,44559429.0],["2020-02-07",29.1623,31.9519,29.0931,31.8135,49748618.0],["2020-02-10",31.8135,31.813453674316406,29.1821,30.0724,40947462.0],["2020-02-11",30.0724,30.4978,28.2918,30.3296,31089207.0],["2020-02-12",30.3296,30.9528,29.5086,30.5769,24572205.0],["2020-02-13",30.5769,30.57692527770996,29.1425,29.38,28655839.0],["2020-02-14",29.38,29.6767,28.46,28.737,20233353.0],["2020-02-17",28.737,30.0032,28.5391,29.7954,21011166.0],["2020-02-18",29.7954,30.2703,29.281,29.7163,18342678.0],["2020-02-19",29.7163,29.71630096435547,27.5004,27.6093,35809907.0],["2020-02-20",27.6093,28.3116,26.9267,27.8269,26770904.0],["2020-02-21",27.8269,28.7073,27.5697,28.0148,32068963.0],["2020-02-24",28.0148,28.8062,27.3521,28.3611,32172872.0],["2020-02-25",28.3611,28.36106300354004,25.7396,27.3224,45483546.0],["2020-02-26",27.3224,27.322376251220703,25.2549,25.4824,36234655.0],["2020-02-27",25.4824,28.0247,25.482419967651367,27.174,40198187.0],["2020-02-28",27.174,28.1929,25.8979,26.7189,35050249.0],["2020-03-02",26.7189,27.6983,24.048,24.1766,97896593.0],["2020-03-03",24.1766,24.3844,22.5246,22.9698,100550715.0],["2020-03-04",22.9698,23.3655,22.3466,23.0489,53552122.0],["2020-03-05",23.0489,23.3259,22.1982,22.6236,46469477.0],["2020-03-06",22.6236,23.0984,22.1092,22.4455,39261721.0],["2020-03-09",22.4455,22.44550132751465,20.5066,20.5561,68994544.0],["2020-03-10",20.5561,21.9509,20.378,21.852,55343536.0],["2020-03-11",21.852,22.2575,21.2288,21.3574,36822805.0],["2020-03-12",21.3574,22.4257,21.0606,21.8322,54524207.0],["2020-03-13",21.8322,22.0102,20.4572,21.6541,42646806.0],["2020-03-16",21.6541,22.5246,20.655,20.6946,56616308.0],["2020-03-17",20.6946,21.4662,20.1802,21.209,37478346.0],["2020-03-18",21.209,21.9806,20.843,20.932,44349834.0],["2020-03-19",20.932,22.396,20.931987762451172,22.3861,59905256.0],["2020-03-20",22.3861,23.227,22.386146545410156,22.7917,57731012.0],["2020-03-23",22.7917,22.8313,21.9806,22.1586,36109367.0],["2020-03-24",22.1586,22.7917,19.9428,20.7638,60421407.0],["2020-03-25",20.7638,22.1191,20.763818740844727,21.8619,46183670.0],["2020-03-26",21.8619,21.861858367919922,20.9221,21.1002,37365127.0],["2020-03-27",21.1002,21.5156,20.101,20.2099,43204815.0],["2020-03-30",20.2099,20.209854125976562,18.2809,18.8348,46137944.0],["2020-03-31",18.8348,19.2899,18.4985,18.5776,29214705.0],["2020-04-01",18.5776,19.2899,18.5183,18.8546,28102388.0],["2020-04-02",18.8546,19.4877,18.7359,19.4778,28128842.0],["2020-04-03",19.4778,19.7152,19.1415,19.2503,24215888.0],["2020-04-07",19.2503,20.3978,19.25030517578125,20.2099,33781315.0],["2020-04-08",20.2099,20.6748,20.012,20.4374,29959534.0],["2020-04-09",20.4374,21.5651,20.1802,21.1793,35598970.0],["2020-04-10",21.1793,21.1892,20.1109,20.1604,26632967.0],["2020-04-13",20.1604,20.4473,19.5866,20.0516,15790268.0],["2020-04-14",20.0516,21.941,20.051578521728516,21.8619,46208710.0],["2020-04-15",21.8619,22.2081,21.4365,21.6146,33702342.0],["2020-04-16",21.6146,22.218,21.3771,22.0003,32655533.0],["2020-04-17",22.0003,22.3861,21.2288,21.4662,36191505.0],["2020-04-20",21.4662,21.8421,21.11,21.7629,21910606.0],["2020-04-21",21.7629,21.941,21.387,21.6442,24285173.0],["2020-04-22",21.6442,21.6838,20.9814,21.6146,27823863.0],["2020-04-23",21.6146,22.5345,20.9221,21.9113,47964774.0],["2020-04-24",21.9113,21.911317825317383,20.7836,20.9023,28684515.0],["2020-04-27",20.9023,21.0903,20.1109,20.2,23171342.0],["2020-04-28",20.2,20.7045,19.4481,20.3187,28280996.0],["2020-04-29",20.3187,20.318668365478516,18.3006,18.3006,13839400.0],["2020-04-30",18.3006,18.5381,17.6082,18.4095,72333682.0],["2020-05-06",18.4095,19.1811,17.994,19.1415,44214513.0],["2020-05-07",19.1415,19.6955,18.8645,19.003,42130613.0],["2020-05-08",19.003,19.6658,19.00299835205078,19.4976,30976012.0],["2020-05-11",19.4976,19.7449,18.726,19.003,38024522.0],["2020-05-12",19.003,19.2899,18.5084,18.9239,32122515.0],["2020-05-13",18.9239,19.1514,18.6963,18.8645,20565481.0],["2020-05-14",18.8645,20.2593,18.8645076751709,19.4778,57266816.0],["2020-05-15",19.4778,19.7449,19.2008,19.3987,36922661.0],["2020-05-18",19.3987,19.4185,18.637,18.7953,33221860.0],["2020-05-19",18.7953,19.6658,18.6667,19.5965,40497998.0],["2020-05-20",19.5965,19.8241,19.2107,19.2701,27534583.0],["2020-05-21",19.2701,20.0516,19.0821,19.5669,37915218.0],["2020-05-22",19.5669,19.8834,18.9931,18.9931,30744984.0],["2020-05-25",18.9931,19.1217,17.717,17.9149,48887580.0],["2020-05-26",17.9149,19.2305,17.914854049682617,19.0821,43715158.0],["2020-05-27",19.0821,19.4185,18.7656,19.1019,31046053.0],["2020-05-28",19.1019,19.28,18.2116,18.6172,29038087.0],["2020-05-29",18.6172,19.5273,18.3007,18.9733,31911373.0],["2020-06-01",18.9733,20.1505,18.9535,19.9724,50272008.0],["2020-06-02",19.9724,20.7045,19.97243881225586,20.2197,42354929.0],["2020-06-03",20.2197,20.8528,20.1406,20.289,34094539.0],["2020-06-04",20.289,20.5264,20.0813,20.2593,25391472.0],["2020-06-05",20.2593,20.8232,20.1109,20.7144,34542473.0],["2020-06-08",20.7144,21.3672,20.4868,20.6748,37224973.0],["2020-06-09",20.6748,21.2189,20.3582,21.1397,37279101.0],["2020-06-10",21.1397,21.9212,21.0804,21.2189,44167744.0],["2020-06-11",21.2189,22.4554,21.218862533569336,21.7629,62211284.0],["2020-06-12",21.7629,21.8421,20.7935,21.5453,57721997.0],["2020-06-15",21.5453,23.1973,21.3079,22.6631,85098147.0],["2020-06-16",22.6631,23.4248,22.4356,22.8808,64734834.0],["2020-06-17",22.8808,22.9005,21.8223,22.1586,57048879.0],["2020-06-18",22.1586,23.1083,22.15862464904785,22.3861,47032624.0],["2020-06-19",22.3861,22.8313,21.8816,22.3367,41524623.0],["2020-06-22",22.3367,23.0193,22.336685180664062,22.5741,38483714.0],["2020-06-23",22.5741,24.829532623291016,22.574098587036133,24.8295,60135757.0],["2020-06-24",24.8295,26.3134,24.7702,25.6902,99868718.0],["2020-06-29",25.6902,26.2144,24.8592,25.0669,64049765.0],["2020-06-30",25.0669,25.9078,24.9087,25.7792,54936973.0],["2020-07-01",25.7792,26.0858,24.7405,25.2549,59372065.0],["2020-07-02",25.2549,25.5714,24.8295,25.2648,47837714.0],["2020-07-03",25.2648,25.6209,24.5427,25.2549,48447152.0],["2020-07-06",25.2549,26.4716,24.968,26.2639,65069916.0],["2020-07-07",26.2639,27.54,25.7396,26.6497,70323678.0],["2020-07-08",26.6497,27.451,25.977,27.174,57821254.0],["2020-07-09",27.174,28.4897,26.9069,28.0445,54878794.0],["2020-07-10",28.0445,28.044509887695312,27.0157,27.3026,46079596.0],["2020-07-13",27.3026,27.8763,26.808,27.8664,47905076.0],["2020-07-14",27.8664,28.5688,26.5903,27.1146,53538256.0],["2020-07-15",27.1146,27.114639282226562,24.394271850585938,24.3943,68655258.0],["2020-07-16",24.3943,24.394271850585938,21.9509,21.9905,84455566.0],["2020-07-17",21.9905,22.5049,21.3969,21.7629,53580456.0],["2020-07-20",21.7629,22.3565,21.6244,22.2477,42298088.0],["2020-07-21",22.2477,22.4851,21.8619,22.1685,34564757.0],["2020-07-22",22.1685,22.8115,21.9113,22.3861,39886642.0],["2020-07-23",22.3861,22.386146545410156,21.4068,21.9707,39336695.0],["2020-07-24",21.9707,22.2872,20.289,20.7935,41125157.0],["2020-07-27",20.7935,21.2386,20.7539,20.8528,21999959.0],["2020-07-28",20.8528,21.3771,20.7737,21.0606,19543969.0],["2020-07-29",21.0606,21.9014,20.8133,21.852,34854959.0],["2020-07-30",21.852,22.1191,21.4464,21.4958,28942325.0],["2020-07-31",21.4958,22.218,21.4958,21.9608,34855252.0],["2020-08-03",21.9608,22.3861,21.753,22.3466,42722489.0],["2020-08-04",22.3466,22.34657859802246,21.5453,21.5948,39181680.0],["2020-08-05",21.5948,22.0597,21.4365,22.0201,29535840.0],["2020-08-06",22.0201,22.0795,21.3672,21.6343,28048037.0],["2020-08-07",21.6343,21.8322,20.6055,21.0507,29242021.0],["2020-08-10",21.0507,21.3672,20.7836,21.2584,17253370.0],["2020-08-11",21.2584,21.2881,20.5957,20.6451,21265982.0],["2020-08-12",20.6451,20.7045,19.735,20.1307,24967646.0],["2020-08-13",20.1307,21.1199,20.13071632385254,20.4967,24569604.0],["2020-08-14",20.4967,20.7341,20.3286,20.7045,16282754.0],["2020-08-17",20.7045,21.1298,20.5957,21.0606,20406524.0],["2020-08-18",21.0606,21.3672,20.8924,21.1397,23153696.0],["2020-08-19",21.1397,21.139724731445312,20.5462,20.5858,18187697.0],["2020-08-20",20.5858,20.8133,20.2099,20.6352,13135928.0],["2020-08-21",20.6352,21.5651,20.63521957397461,21.0606,28979778.0],["2020-08-24",21.0606,21.06058692932129,20.4868,20.932,20026765.0],["2020-08-25",20.932,21.4366,20.8704,21.2578,22040271.0],["2020-08-26",21.2578,21.5558,20.3638,20.4135,26585858.0],["2020-08-27",20.4135,20.7015,20.1055,20.6221,13863519.0],["2020-08-28",20.6221,20.8505,20.3837,20.7512,14622259.0],["2020-08-31",20.7512,21.1287,20.5128,20.5327,21165778.0],["2020-09-01",20.5327,20.5923,20.1453,20.334,17243675.0],["2020-09-02",20.334,21.1585,20.333986282348633,20.6519,24250284.0],["2020-09-03",20.6519,20.6518611907959,20.2148,20.2744,17336755.0],["2020-09-04",20.2744,20.274385452270508,19.8572,20.1651,14270856.0],["2020-09-07",20.1651,20.1949,19.3903,19.44,22295179.0],["2020-09-08",19.44,19.8969,19.1718,19.8075,16245299.0],["2020-09-09",19.8075,19.80750846862793,18.9334,19.0128,17206434.0],["2020-09-10",19.0128,19.3208,18.4466,18.5658,16183406.0],["2020-09-11",18.5658,18.8539,18.4565,18.7645,9494116.0],["2020-09-14",18.7645,19.0029,18.5658,18.7049,11111032.0],["2020-09-15",18.7049,19.1022,18.6353,18.8042,11875358.0],["2020-09-16",18.8042,18.80422019958496,18.1883,18.3473,14986655.0],["2020-09-17",18.3473,18.7347,18.0493,18.5956,12906426.0],["2020-09-18",18.5956,18.9036,18.3771,18.8738,11172499.0],["2020-09-21",18.8738,19.132,18.7248,18.7844,9734681.0],["2020-09-22",18.7844,18.784351348876953,18.3373,18.4367,8645751.0],["2020-09-23",18.4367,18.7943,18.3274,18.6751,9730078.0],["2020-09-24",18.6751,18.834,18.089,18.1287,13540198.0],["2020-09-25",18.1287,18.3075,17.9301,18.2579,9575555.0],["2020-09-28",18.2579,18.3373,17.7314,17.7513,10290052.0],["2020-09-29",17.7513,18.0393,17.751264572143555,17.8208,6852368.0],["2020-09-30",17.8208,17.9301,17.2844,17.3738,11868481.0],["2020-10-09",17.3738,18.3075,17.373788833618164,17.9499,15942071.0],["2020-10-12",17.9499,18.7148,17.949934005737305,18.6552,20768537.0],["2020-10-13",18.6552,18.655216217041016,18.2678,18.4267,11442485.0],["2020-10-14",18.4267,18.42674446105957,17.7612,17.8605,22048992.0],["2020-10-15",17.8605,17.860530853271484,16.4102,16.44,47235818.0],["2020-10-16",16.44,16.440032958984375,15.8937,16.003,24799971.0],["2020-10-19",16.003,16.2314,15.8341,15.8738,13645540.0],["2020-10-20",15.8738,16.17182731628418,15.7944,16.1718,11568580.0],["2020-10-21",16.1718,16.17182731628418,15.8043,15.9036,10784420.0],["2020-10-22",15.9036,15.9831,15.5957,15.8639,8721666.0],["2020-10-23",15.8639,16.0228,15.6056,15.6553,9212663.0],["2020-10-26",15.6553,15.655282974243164,15.2778,15.4566,8999293.0],["2020-10-27",15.4566,15.546,15.2778,15.3871,7286564.0],["2020-10-28",15.3871,15.8043,15.3771,15.7646,14092983.0],["2020-10-29",15.7646,16.0824,15.5162,15.9235,11456238.0],["2020-10-30",15.9235,16.1321,15.5361,15.5758,11331227.0],["2020-11-02",15.5758,15.695,15.297674179077148,15.2977,9857601.0],["2020-11-03",15.2977,15.9732,15.297674179077148,15.8341,11431389.0],["2020-11-04",15.8341,16.0725,15.6454,16.0526,12845135.0],["2020-11-05",16.0526,16.3109,15.9136,16.1321,12524929.0],["2020-11-06",16.1321,16.2414,15.993,16.1222,10302006.0],["2020-11-09",16.1222,16.8374,16.122159957885742,16.7778,23564789.0],["2020-11-10",16.7778,17.0261,16.5195,16.8175,16557219.0],["2020-11-11",16.8175,16.8374,16.4897,16.5493,9260753.0],["2020-11-12",16.5493,16.7082,16.2811,16.3109,9177526.0],["2020-11-13",16.3109,16.45,16.0129,16.4102,9144446.0],["2020-11-16",16.4102,17.0559,16.410232543945312,16.9367,18305546.0],["2020-11-17",16.9367,17.0559,16.6486,16.8374,11095502.0],["2020-11-18",16.8374,16.9466,16.5791,16.6884,8402233.0],["2020-11-19",16.6884,16.7579,16.4202,16.6983,6415253.0],["2020-11-20",16.6983,16.7579,16.44,16.6288,8065999.0],["2020-11-23",16.6288,16.9367,16.3208,16.887,15270557.0],["2020-11-24",16.887,17.036,16.738,16.8672,9802593.0],["2020-11-25",16.8672,16.9168,16.4698,16.4698,9165285.0],["2020-11-26",16.4698,16.6288,16.3308,16.3705,6488298.0],["2020-11-27",16.3705,16.5294,16.0427,16.2215,8263867.0],["2020-11-30",16.2215,17.0261,16.0526,16.3606,20404895.0],["2020-12-01",16.3606,17.344,16.360565185546875,17.0956,30609450.0],["2020-12-02",17.0956,17.2744,16.8572,16.9268,17028544.0],["2020-12-03",16.9268,17.0559,16.8175,16.9069,10701866.0],["2020-12-04",16.9069,17.1254,16.7678,16.9367,9561093.0],["2020-12-07",16.9367,16.9466,16.6884,16.7182,7528197.0],["2020-12-08",16.7182,17.046,16.718172073364258,16.748,10010744.0],["2020-12-09",16.748,16.7778,16.1321,16.142,12948534.0],["2020-12-10",16.142,16.142026901245117,15.7844,15.8242,11268236.0],["2020-12-11",15.8242,16.2016,15.5659,16.0725,14980740.0],["2020-12-14",16.0725,16.0824,15.7745,15.9434,7727050.0],["2020-12-15",15.9434,15.943353652954102,15.3473,15.5162,16635986.0],["2020-12-16",15.5162,15.6453,15.3672,15.4169,7686833.0],["2020-12-17",15.4169,15.416877746582031,14.4831,14.6123,38535374.0],["2020-12-18",14.6123,14.7414,14.1255,14.1752,31557737.0],["2020-12-21",14.1752,14.4931,14.0162,14.4335,17019367.0],["2020-12-22",14.4335,14.6421,14.2845,14.3838,18937720.0],["2020-12-23",14.3838,14.383787155151367,13.9566,13.9765,16628559.0],["2020-12-24",13.9765,13.976511001586914,12.6255,13.1222,38339745.0],["2020-12-25",13.1222,13.5792,12.8938,13.2116,24315913.0],["2020-12-28",13.2116,13.211627960205078,11.89046573638916,11.8905,32464800.0],["2020-12-29",11.8905,12.5659,11.2349,12.1885,75247359.0],["2020-12-30",12.1885,13.4004,12.1388,13.1123,67209764.0],["2020-12-31",13.1123,13.2712,12.864,13.0726,41800308.0],["2021-01-04",13.0726,13.8772,13.003,13.5096,37190164.0],["2021-01-05",13.5096,14.0162,13.2315,13.5196,40562826.0],["2021-01-06",13.5196,13.599,13.162,13.4798,27574407.0],["2021-01-07",13.4798,13.599,13.013,13.152,21610529.0],["2021-01-08",13.152,14.2944,12.9633,14.056,35907637.0],["2021-01-11",14.056,14.652,13.9566,14.3739,33137182.0],["2021-01-12",14.3739,14.4235,13.5792,13.8275,33640741.0],["2021-01-13",13.8275,13.827507972717285,12.4567,13.1322,40600260.0],["2021-01-14",13.1322,13.1918,12.6156,12.7646,25776073.0],["2021-01-15",12.7646,13.5593,12.6752,13.0924,25493841.0],["2021-01-18",13.0924,13.2017,12.6454,12.715,29214258.0],["2021-01-19",12.715,12.9136,12.5957,12.6951,17319683.0],["2021-01-20",12.6951,12.9633,12.3474,12.7547,21233866.0],["2021-01-21",12.7547,13.1918,12.7348,13.0328,22986217.0],["2021-01-22",13.0328,13.032824516296387,12.2977,12.3474,25368721.0],["2021-01-25",12.3474,12.34740924835205,11.8805,11.9997,15707809.0],["2021-01-26",11.9997,12.4169,11.9997,11.9997,14103565.0],["2021-01-27",11.9997,13.2017,11.9302,13.2017,43728080.0],["2021-01-28",13.2017,13.897,13.20169448852539,13.4302,65683693.0],["2021-01-29",13.4302,13.5394,12.6653,12.8143,43597346.0],["2021-02-01",12.8143,12.814286231994629,11.532856941223145,11.5329,22914483.0],["2021-02-02",11.5329,11.532856941223145,10.5494,10.8276,59199396.0],["2021-02-03",10.8276,11.0262,10.2316,10.2614,40601917.0],["2021-02-04",10.2614,10.4203,9.4468,9.9038,44741130.0],["2021-02-05",9.9038,10.5296,9.8541,10.1422,34480226.0],["2021-02-08",10.1422,10.2614,9.7448,9.9832,20734469.0],["2021-02-09",9.9832,10.172,9.8839,10.0925,17004579.0],["2021-02-10",10.0925,10.2912,9.9733,10.0925,18116442.0],["2021-02-18",10.0925,10.4104,10.092491149902344,10.3706,25814528.0],["2021-02-19",10.3706,11.0461,10.2912,11.0262,31179032.0],["2021-02-22",11.0262,11.205,10.8276,10.9567,31691842.0],["2021-02-23",10.9567,10.956710815429688,10.5792,10.6885,23514295.0],["2021-02-24",10.6885,11.1256,10.5792,10.8872,24690798.0],["2021-02-25",10.8872,11.0461,10.6289,10.7084,17610317.0],["2021-02-26",10.7084,10.9964,10.5196,10.6587,20170192.0],["2021-03-01",10.6587,10.9666,10.65870475769043,10.8474,18859066.0],["2021-03-02",10.8474,10.9468,10.5792,10.7878,22899044.0],["2021-03-03",10.7878,11.0064,10.6686,10.8574,21936704.0],["2021-03-04",10.8574,10.9567,10.758,10.8077,16278488.0],["2021-03-05",10.8077,11.4236,10.768,11.1355,37569313.0],["2021-03-08",11.1355,11.3342,10.976577758789062,10.9766,27406374.0],["2021-03-09",10.9766,11.0759,10.46,10.6786,25677625.0],["2021-03-10",10.6786,10.8276,10.1819,10.2117,26451260.0],["2021-03-11",10.2117,11.2349,10.0826,10.7978,43617667.0],["2021-03-12",10.7978,10.8077,10.4004,10.47,26836328.0],["2021-03-15",10.47,10.47,10.1819,10.2018,17682377.0],["2021-03-16",10.2018,10.4203,10.172,10.4004,12245419.0],["2021-03-17",10.4004,10.5097,10.2812,10.4104,12603757.0],["2021-03-18",10.4104,10.4501,10.2316,10.2812,12075487.0],["2021-03-19",10.2812,10.4799,10.1322,10.4402,16121313.0],["2021-03-22",10.4402,10.5892,10.3706,10.5097,16500345.0],["2021-03-23",10.5097,11.5627,10.509700775146484,11.5627,64923870.0],["2021-03-24",11.5627,12.715,11.562658309936523,12.715,88734467.0],["2021-03-25",12.715,13.7083,12.4169,12.7249,88801369.0],["2021-03-26",12.7249,13.0428,12.1487,12.5361,59383552.0],["2021-03-29",12.5361,12.8441,12.4666,12.5759,38399605.0],["2021-03-30",12.5759,12.575881004333496,11.96,12.109,40730504.0],["2021-03-31",12.109,12.2282,11.7415,11.7514,25724136.0],["2021-04-01",11.7514,11.96,11.5627,11.8408,22197109.0],["2021-04-02",11.8408,12.1984,11.5825,11.9997,28774899.0],["2021-04-06",11.9997,13.2017,11.8706,13.2017,49118495.0],["2021-04-07",13.2017,14.3441,13.013,14.0361,92985276.0],["2021-04-08",14.0361,15.2877,13.6288,13.7878,109455522.0],["2021-04-09",13.7878,15.168539047241211,13.5494,15.1685,100403814.0],["2021-04-12",15.1685,15.168539047241211,14.1056,14.3937,67148159.0],["2021-04-13",14.3937,15.7447,14.393721580505371,14.9401,74355009.0],["2021-04-14",14.9401,15.1487,14.5825,14.7911,35923156.0],["2021-04-15",14.7911,14.8109,14.0957,14.1255,41282142.0],["2021-04-16",14.1255,14.7414,14.125515937805176,14.4136,33053345.0],["2021-04-19",14.4136,14.6222,14.0162,14.2646,32499601.0],["2021-04-20",14.2646,14.9798,14.1354,14.2646,39720617.0],["2021-04-21",14.2646,14.6421,13.8672,14.3043,31715162.0],["2021-04-22",14.3043,14.4633,14.0858,14.1454,21897320.0],["2021-04-23",14.1454,14.2944,13.8076,13.9964,20562286.0],["2021-04-26",13.9964,14.0957,13.5494,13.8076,25211154.0],["2021-04-27",13.8076,14.2348,13.6586,13.8076,21410601.0],["2021-04-28",13.8076,13.80764102935791,13.2116,13.3209,29295909.0],["2021-04-29",13.3209,14.652,13.2216,14.652,55025284.0],["2021-04-30",14.652,16.0924,14.3341,15.3275,94817172.0],["2021-05-06",15.3275,15.327475547790527,14.7017,14.7811,39995805.0],["2021-05-07",14.7811,15.7348,14.3043,15.6751,55302933.0],["2021-05-10",15.6751,15.9632,15.1983,15.4864,40194922.0],["2021-05-11",15.4864,15.844,14.7513,15.3473,34980823.0],["2021-05-12",15.3473,16.1619,15.248,15.5758,35426188.0],["2021-05-13",15.5758,16.3904,15.5659,15.6553,40230432.0],["2021-05-14",15.6553,15.7248,15.099,15.2877,30944487.0],["2021-05-17",15.2877,15.3275,14.801,15.1983,25190114.0],["2021-05-18",15.1983,15.7745,14.9798,15.6255,27608176.0],["2021-05-19",15.6255,15.7447,15.1189,15.7447,22187226.0],["2021-05-20",15.7447,17.3241,15.2679,17.2943,63624703.0],["2021-05-21",17.2943,17.3937,16.7082,16.7976,42130497.0],["2021-05-24",16.7976,17.1354,16.44,16.738,31380477.0],["2021-05-25",16.738,17.0062,16.3904,16.5096,25708475.0],["2021-05-26",16.5096,17.3837,16.50956916809082,16.9864,33208161.0],["2021-05-27",16.9864,18.685016632080078,16.986379623413086,18.685,65874295.0],["2021-05-28",18.685,19.7181,18.4565,19.2314,64341223.0],["2021-05-31",19.2314,19.4002,17.8307,18.0791,74639150.0],["2021-06-01",18.0791,18.079071044921875,16.271162033081055,16.2712,73594574.0],["2021-06-02",16.2712,16.271162033081055,14.8507,14.9699,80103419.0],["2021-06-03",14.9699,16.469833374023438,14.969867706298828,16.4698,39142566.0],["2021-06-04",16.4698,17.7413,16.469833374023438,17.2447,77064142.0],["2021-06-07",17.2447,18.0592,16.45,17.2844,70777265.0],["2021-06-08",17.2844,17.4334,16.6884,16.7678,34271593.0],["2021-06-09",16.7678,18.3572,16.4102,17.7016,55759741.0],["2021-06-10",17.7016,17.9599,17.1354,17.4731,42158730.0],["2021-06-11",17.4731,17.47312355041504,16.6685,16.8672,32633815.0],["2021-06-15",16.8672,16.867176055908203,15.7149,15.8937,31363011.0],["2021-06-16",15.8937,16.5394,15.7248,16.0129,22116949.0],["2021-06-17",16.0129,16.3308,15.9036,16.0824,18071199.0],["2021-06-18",16.0824,17.6917,15.8937,17.6917,47788948.0],["2021-06-21",17.6917,18.1188,17.4036,17.7016,48859399.0],["2021-06-22",17.7016,18.0195,17.1851,17.3837,32159367.0],["2021-06-23",17.3837,18.0095,17.2149,17.6817,30336157.0],["2021-06-24",17.6817,18.5261,17.3837,18.1685,38802778.0],["2021-06-25",18.1685,18.168472290039062,17.5029,17.8506,26135274.0],["2021-06-28",17.8506,17.9499,17.3341,17.7612,24540311.0],["2021-06-29",17.7612,18.238,17.4831,17.6619,21518810.0],["2021-06-30",17.6619,17.6619,17.036,17.0559,24593877.0],["2021-07-01",17.0559,17.6619,16.5791,16.5791,25313929.0],["2021-07-02",16.5791,16.9764,16.301,16.6586,19153267.0],["2021-07-05",16.6586,17.3837,16.4897,16.8672,30767583.0],["2021-07-06",16.8672,16.9665,16.4897,16.7082,19922832.0],["2021-07-07",16.7082,16.7778,16.3208,16.4698,20470808.0],["2021-07-08",16.4698,16.4897,15.7546,15.844,27549089.0],["2021-07-09",15.844,17.185,15.844019889831543,16.1917,40329749.0],["2021-07-12",16.1917,16.191694259643555,15.4566,15.5162,33153805.0],["2021-07-13",15.5162,15.993,15.1586,15.5659,24909974.0],["2021-07-14",15.5659,15.6652,14.9202,14.9897,26431792.0],["2021-07-15",14.9897,15.3175,14.6023,15.0692,23585877.0],["2021-07-16",15.0692,15.7149,14.8507,15.6453,26659060.0],["2021-07-19",15.6453,15.64534854888916,14.95,15.0295,20296428.0],["2021-07-20",15.0295,15.5758,14.801,15.2877,21171420.0],["2021-07-21",15.2877,15.4765,15.0791,15.3573,14781707.0],["2021-07-22",15.3573,15.6851,15.1983,15.5659,17601974.0],["2021-07-23",15.5659,15.56588077545166,14.9897,15.0295,19077438.0],["2021-07-26",15.0295,15.029468536376953,13.5295,13.6388,32627099.0],["2021-07-27",13.6388,13.8772,13.2315,13.3606,20428159.0],["2021-07-28",13.3606,13.5394,12.6951,12.8242,21686939.0],["2021-07-29",12.8242,13.3408,12.82421875,13.0924,14705068.0],["2021-07-30",13.0924,13.609,12.9832,13.5295,18457391.0],["2021-08-02",13.5295,13.529501914978027,13.013,13.3308,16816649.0],["2021-08-03",13.3308,13.330830574035645,12.4169,12.7944,33149440.0],["2021-08-04",12.7944,12.9037,12.4666,12.5163,23881939.0],["2021-08-05",12.5163,12.516279220581055,12.0295,12.109,23123036.0],["2021-08-06",12.109,12.2481,11.811,12.0295,16336592.0],["2021-08-09",12.0295,12.2083,11.8706,12.1289,15842640.0],["2021-08-10",12.1289,12.258,12.0792,12.2282,13218322.0],["2021-08-11",12.2282,12.6951,12.1289,12.258,24714495.0],["2021-08-12",12.258,12.4765,12.1289,12.1785,14770406.0],["2021-08-13",12.1785,12.2183,11.9699,12.0693,12841765.0],["2021-08-16",12.0693,12.1487,11.96,11.9699,12511471.0],["2021-08-17",11.9699,11.9898,11.5329,11.5825,18406919.0],["2021-08-18",11.5825,11.6918,11.3044,11.6819,14395488.0],["2021-08-19",11.6819,11.8309,11.4534,11.4633,11502341.0],["2021-08-20",11.4633,11.8706,11.0858,11.3541,17166684.0],["2021-08-23",11.3541,11.6819,11.2448,11.6223,14691615.0],["2021-08-24",11.6223,11.8209,11.4633,11.6918,13194579.0],["2021-08-25",11.6918,12.864,11.6719,12.864,18556532.0],["2021-08-26",12.864,12.863953590393066,12.0693,12.1785,34358710.0],["2021-08-27",12.1785,12.9136,12.0295,12.4666,26327159.0],["2021-08-30",12.4666,12.6355,12.1686,12.4567,19033702.0],["2021-08-31",12.4567,12.45667839050293,11.7315,12.0891,19223312.0],["2021-09-01",12.0891,13.003,12.0196,12.7249,31292837.0],["2021-09-02",12.7249,13.1421,12.5163,12.715,24485427.0],["2021-09-03",12.715,13.6586,12.5461,13.1918,28730108.0],["2021-09-06",13.1918,13.3606,12.8242,13.1818,18357022.0],["2021-09-07",13.1818,13.5096,13.0428,13.2812,17543340.0],["2021-09-08",13.2812,14.1553,13.281163215637207,14.0659,37522952.0],["2021-09-09",14.0659,14.065913200378418,13.0428,13.1123,34002015.0],["2021-09-10",13.1123,13.2812,12.9633,13.1719,16161730.0],["2021-09-13",13.1719,13.5593,12.7448,13.2017,19752006.0],["2021-09-14",13.2017,13.311,12.7249,12.7547,17185452.0],["2021-09-15",12.7547,12.9236,12.5957,12.6951,10383136.0],["2021-09-16",12.6951,12.8242,12.2679,12.3971,14702174.0],["2021-09-17",12.3971,12.4666,11.9799,12.1289,11394075.0],["2021-09-22",12.1289,12.128870010375977,11.9203,12.0593,7494284.0],["2021-09-23",12.0593,12.3573,11.9997,12.0395,11461886.0],["2021-09-24",12.0395,12.1388,11.8706,11.96,10427766.0],["2021-09-27",11.96,12.0494,11.4832,11.6024,14849582.0],["2021-09-28",11.6024,11.8408,11.5229,11.7514,8002223.0],["2021-09-29",11.7514,11.751395225524902,11.3839,11.4236,10070973.0],["2021-09-30",11.4236,11.64212703704834,11.423588752746582,11.6421,6693645.0],["2021-10-08",11.6421,12.0097,11.64212703704834,11.9302,8797543.0],["2021-10-11",11.9302,12.3673,11.8905,12.1587,12451091.0],["2021-10-12",12.1587,12.158671379089355,11.7514,11.8408,9111192.0],["2021-10-13",11.8408,11.9203,11.662,11.7216,5849821.0],["2021-10-14",11.7216,11.7415,11.5229,11.6024,6032783.0],["2021-10-15",11.6024,12.7646,11.602392196655273,12.5361,47465670.0],["2021-10-18",12.5361,12.53614616394043,11.72159481048584,11.7216,28556527.0],["2021-10-19",11.7216,12.8938,11.6918,12.8938,43525162.0],["2021-10-20",12.8938,13.609,12.6355,13.2216,53474315.0],["2021-10-21",13.2216,13.3706,12.6156,12.8938,32610609.0],["2021-10-22",12.8938,13.0428,12.5659,12.6156,20790826.0],["2021-10-25",12.6156,12.7746,12.4169,12.6553,15908009.0],["2021-10-26",12.6553,12.655348777770996,12.3077,12.3673,16104441.0],["2021-10-27",12.3673,13.162,12.36727523803711,12.9136,28612322.0],["2021-10-28",12.9136,12.9633,12.5759,12.8938,17188256.0],["2021-10-29",12.8938,13.3308,12.7646,13.2017,25068105.0],["2021-11-01",13.2017,13.4202,12.7348,13.0328,24159239.0],["2021-11-02",13.0328,13.032824516296387,12.5659,12.6553,18750980.0],["2021-11-03",12.6553,13.1123,12.655348777770996,12.9832,18843745.0],["2021-11-04",12.9832,13.5295,12.8342,13.4202,27811188.0],["2021-11-05",13.4202,13.8871,13.0726,13.5692,36817953.0],["2021-11-08",13.5692,13.9467,13.3606,13.7282,32489196.0],["2021-11-09",13.7282,13.8871,13.45,13.5394,20634299.0],["2021-11-10",13.5394,13.9964,13.4202,13.6388,23839347.0],["2021-11-11",13.6388,14.9997,13.2812,14.9997,62655244.0],["2021-11-12",14.9997,15.546,14.6619,15.2381,61909944.0],["2021-11-15",15.2381,16.0328,14.9599,15.844,52946633.0],["2021-11-16",15.844,15.9334,15.2977,15.4963,37188407.0],["2021-11-17",15.4963,15.6155,15.0295,15.1586,32514943.0],["2021-11-18",15.1586,15.248,14.7116,14.8904,30052451.0],["2021-11-19",14.8904,15.4566,14.4931,15.397,28988419.0],["2021-11-22",15.397,16.2116,15.099,15.6155,36147436.0],["2021-11-23",15.6155,16.2811,15.4963,16.0328,33083398.0],["2021-11-24",16.0328,16.6188,15.9732,16.3506,27993036.0],["2021-11-25",16.3506,16.6784,15.5261,15.705,44387661.0],["2021-11-26",15.705,16.9566,15.397,16.7579,42493573.0],["2021-11-29",16.7579,16.75790786743164,15.7447,15.8937,37635408.0],["2021-11-30",15.8937,16.0228,15.1487,15.2381,35511339.0],["2021-12-01",15.2381,15.8639,15.238073348999023,15.5162,22516101.0],["2021-12-02",15.5162,15.6652,15.2083,15.248,16700569.0],["2021-12-03",15.248,15.695,15.1983,15.2679,19350236.0],["2021-12-06",15.2679,15.267873764038086,14.1056,14.3739,39763059.0],["2021-12-07",14.3739,14.4633,14.1454,14.3441,18473283.0],["2021-12-08",14.3441,14.9401,14.195,14.6917,19913962.0],["2021-12-09",14.6917,15.1089,14.4732,14.5229,20845536.0],["2021-12-10",14.5229,14.8904,14.2944,14.6123,20737855.0],["2021-12-13",14.6123,15.1884,14.612259864807129,14.8507,28465408.0],["2021-12-14",14.8507,15.1288,14.6123,14.7215,21356710.0],["2021-12-15",14.7215,14.8705,14.503,14.6023,17582375.0],["2021-12-16",14.6023,15.0891,14.503,14.8308,20214075.0],["2021-12-17",14.8308,15.0096,14.5626,14.7811,20258014.0],["2021-12-20",14.7811,14.9897,14.2248,14.2547,21936170.0],["2021-12-21",14.2547,14.4235,14.0858,14.2745,15109699.0],["2021-12-22",14.2745,15.5559,14.1851,14.9699,41894362.0],["2021-12-23",14.9699,15.2579,14.8507,14.8805,24814799.0],["2021-12-24",14.8805,15.0195,14.3043,14.4434,17536349.0],["2021-12-27",14.4434,14.652,14.1553,14.4037,12742809.0],["2021-12-28",14.4037,14.6719,14.3441,14.5626,13581416.0],["2021-12-29",14.5626,14.6123,14.2745,14.2944,14096636.0],["2021-12-30",14.2944,15.0493,14.2249,14.7017,29148338.0],["2021-12-31",14.7017,15.4467,14.701662063598633,15.1387,25385834.0],["2022-01-04",15.1387,15.4665,15.0791,15.2778,20528974.0],["2022-01-05",15.2778,15.6851,15.0295,15.3771,28731758.0],["2022-01-06",15.3771,15.377142906188965,14.7017,14.9301,21416933.0],["2022-01-07",14.9301,15.7745,14.8606,14.9202,32757350.0],["2022-01-10",14.9202,15.0493,14.3043,14.7513,19236700.0],["2022-01-11",14.7513,14.9301,14.046,14.1454,24951685.0],["2022-01-12",14.1454,14.2348,13.8871,14.1056,15853073.0],["2022-01-13",14.1056,14.2447,13.7182,13.7282,18462064.0],["2022-01-14",13.7282,14.046,13.46,13.8076,14015144.0],["2022-01-17",13.8076,14.0957,13.6586,13.9864,13712309.0],["2022-01-18",13.9864,14.0758,13.5295,13.5891,14647722.0],["2022-01-19",13.5891,14.2348,13.589103698730469,13.9169,24275354.0],["2022-01-20",13.9169,13.9467,13.2116,13.2514,19064590.0],["2022-01-21",13.2514,13.4103,12.9136,13.0328,14203721.0],["2022-01-24",13.0328,13.152,12.7547,13.0726,9530973.0],["2022-01-25",13.0726,13.072558403015137,12.3375,12.3474,12876445.0],["2022-01-26",12.3474,12.5659,12.0395,12.3375,8162023.0],["2022-01-27",12.3375,12.3673,11.8309,11.8706,12448772.0],["2022-01-28",11.8706,12.1587,11.811,12.0196,9719298.0],["2022-02-07",12.0196,12.4169,12.019601821899414,12.3573,10736438.0],["2022-02-08",12.3573,12.6653,12.1686,12.5262,8549104.0],["2022-02-09",12.5262,12.6852,12.4269,12.6553,8225694.0],["2022-02-10",12.6553,12.705,12.5163,12.6156,6552269.0],["2022-02-11",12.6156,12.6553,12.3275,12.3673,8739084.0],["2022-02-14",12.3673,12.8838,12.36727523803711,12.556,11380940.0],["2022-02-15",12.556,12.6852,12.3673,12.4666,6563502.0],["2022-02-16",12.4666,12.6553,12.4567,12.5361,8033974.0],["2022-02-17",12.5361,12.53614616394043,12.1686,12.2977,9771664.0],["2022-02-18",12.2977,12.3971,12.1686,12.3971,7341702.0],["2022-02-21",12.3971,12.5659,12.3176,12.5063,8803014.0],["2022-02-22",12.5063,12.506346702575684,11.8607,11.9302,18136638.0],["2022-02-23",11.9302,12.3474,11.9302,12.1885,14524149.0],["2022-02-24",12.1885,12.1984,11.4733,11.6223,21431351.0],["2022-02-25",11.6223,11.8706,11.622259140014648,11.7315,8891330.0],["2022-02-28",11.7315,11.8011,11.4733,11.8011,8324254.0],["2022-03-01",11.8011,12.0593,11.7315,12.0196,10818302.0],["2022-03-02",12.0196,12.1686,11.9302,12.1289,8768858.0],["2022-03-03",12.1289,12.1686,11.9699,12.0693,6805885.0],["2022-03-04",12.0693,12.1785,11.9302,12.0891,8444560.0],["2022-03-07",12.0891,12.1388,11.7713,11.9004,7958650.0],["2022-03-08",11.9004,12.0196,11.532856941223145,11.5329,10907504.0],["2022-03-09",11.5329,11.6521,10.7183,11.2349,15092391.0],["2022-03-10",11.2349,11.5428,11.234851837158203,11.3739,9400580.0],["2022-03-11",11.3739,11.8507,11.0759,11.8209,13224270.0],["2022-03-14",11.8209,11.8607,11.2547,11.2547,13386989.0],["2022-03-15",11.2547,11.254717826843262,10.4104,10.4203,20645053.0],["2022-03-16",10.4203,10.7084,9.9634,10.6686,17976043.0],["2022-03-17",10.6686,11.3839,10.6686372756958,11.1355,19860954.0],["2022-03-18",11.1355,11.1752,10.9468,11.1057,8758543.0],["2022-03-21",11.1057,11.3739,10.9368,11.1057,10408857.0],["2022-03-22",11.1057,11.2945,10.8872,11.1355,10288618.0],["2022-03-23",11.1355,11.2547,11.0362,11.1554,7384851.0],["2022-03-24",11.1554,11.15538215637207,10.8375,10.8574,9155546.0],["2022-03-25",10.8574,11.215,10.857375144958496,10.9865,9264504.0],["2022-03-28",10.9865,11.1753,10.8276,10.9269,10162988.0],["2022-03-29",10.9269,10.9964,10.708372116088867,10.7084,8316611.0],["2022-03-30",10.7084,10.936843872070312,10.6885,10.9368,8026893.0],["2022-03-31",10.9368,11.215,10.7978,10.9567,10250058.0],["2022-04-01",10.9567,11.2448,10.7282,11.1951,13051742.0],["2022-04-06",11.1951,11.7514,11.195116996765137,11.3839,15067500.0],["2022-04-07",11.3839,11.4534,11.0759,11.0759,10043741.0],["2022-04-08",11.0759,11.1256,10.6388,10.7878,11406890.0],["2022-04-11",10.7878,10.787839889526367,10.1819,10.2812,11028176.0],["2022-04-12",10.2812,11.314319610595703,10.281229019165039,11.3143,16448173.0],["2022-04-13",11.3143,11.5627,10.758,11.0461,41555137.0],["2022-04-14",11.0461,11.046113014221191,10.5296,10.6388,25318047.0],["2022-04-15",10.6388,10.7382,10.3607,10.5097,13947819.0],["2022-04-18",10.5097,10.509700775146484,10.0627,10.2812,11512060.0],["2022-04-19",10.2812,10.3706,10.013,10.2216,16967061.0],["2022-04-20",10.2216,10.46,10.1322,10.1819,15173556.0],["2022-04-21",10.1819,10.181894302368164,9.7448,9.7746,16146017.0],["2022-04-22",9.7746,9.8144,9.4468,9.5163,10731702.0],["2022-04-25",9.5163,9.516345024108887,8.5627,8.5627,17692073.0],["2022-04-26",8.5627,8.97,8.4435,8.523,14330665.0],["2022-04-27",8.523,8.681926727294922,8.1952,8.6819,14297250.0],["2022-04-28",8.6819,8.681926727294922,8.374,8.4535,11158378.0],["2022-04-29",8.4535,9.1091,8.453455924987793,9.0495,14554193.0],["2022-05-05",9.0495,9.0991,8.7713,8.9501,12020669.0],["2022-05-06",8.9501,8.950133323669434,8.6621,8.821,8554072.0],["2022-05-09",8.821,9.0296,8.7813,8.8905,7160998.0],["2022-05-10",8.8905,8.9998,8.7316,8.9899,8914737.0],["2022-05-11",8.9899,9.2382,8.9501,8.9799,12591306.0],["2022-05-12",8.9799,9.059402465820312,8.8905,9.0594,7873988.0],["2022-05-13",9.0594,9.119,8.9501,9.0097,5141227.0],["2022-05-16",9.0097,9.0991,8.9601,9.0097,7461154.0],["2022-05-17",9.0097,9.0296,8.8011,8.9402,7947504.0],["2022-05-18",8.9402,9.1786,8.8806,8.8905,10325580.0],["2022-05-19",8.8905,9.0495,8.7018,9.0395,14075855.0],["2022-05-20",9.0395,9.1885,8.9998,9.1786,13371034.0],["2022-05-23",9.1786,9.3673,9.1389,9.2283,10033889.0],["2022-05-24",9.2283,9.2382,8.781262397766113,8.7813,13375623.0],["2022-05-25",8.7813,8.9998,8.5329,8.9402,17060982.0],["2022-05-26",8.9402,9.1587,8.7813,9.0197,12489570.0],["2022-05-27",9.0197,9.1389,8.9303,9.0097,10353455.0],["2022-05-30",9.0097,9.0594,8.8806,8.9799,12388123.0],["2022-05-31",8.9799,9.1786,8.821,9.1488,13737861.0],["2022-06-01",9.1488,9.2581,9.0495,9.1289,10687462.0],["2022-06-02",9.1289,9.2581,9.0296,9.2283,10443927.0],["2022-06-06",9.2283,9.4269,9.2084,9.3872,10567329.0],["2022-06-07",9.3872,9.4667,9.1985,9.268,10341182.0],["2022-06-08",9.268,9.5263,9.0495,9.2481,16610949.0],["2022-06-09",9.2481,9.268,8.9998,9.0793,10117472.0],["2022-06-10",9.0793,9.2183,8.9998,9.1687,10483251.0],["2022-06-13",9.1687,9.1786,8.9601,9.0395,14761364.0],["2022-06-14",9.0395,9.119,8.6124,9.0991,18796447.0],["2022-06-15",9.0991,9.3673,9.0892,9.1389,17861615.0],["2022-06-16",9.1389,9.5561,9.119,9.417,25336516.0],["2022-06-17",9.417,9.417010307312012,9.0197,9.1488,21719488.0],["2022-06-20",9.1488,9.2084,9.0495,9.119,12024786.0],["2022-06-21",9.119,10.0329,9.0594,10.0329,42218765.0],["2022-06-22",10.0329,10.7183,9.9832,10.013,75046692.0],["2022-06-23",10.013,10.0627,9.6355,9.874,42116133.0],["2022-06-24",9.874,10.1819,9.8044,9.8938,28388205.0],["2022-06-27",9.8938,9.9832,9.6852,9.7349,27736081.0],["2022-06-28",9.7349,10.0925,9.6554,9.9435,25093423.0],["2022-06-29",9.9435,10.0826,9.6852,9.6852,23454915.0],["2022-06-30",9.6852,9.9634,9.6355,9.7051,16632750.0],["2022-07-01",9.7051,9.9137,9.5759,9.8243,16496309.0],["2022-07-04",9.8243,9.824286460876465,9.5759,9.7349,13392369.0],["2022-07-05",9.7349,9.8044,9.4667,9.5859,12981458.0],["2022-07-06",9.5859,9.6852,9.3673,9.4269,11057074.0],["2022-07-07",9.4269,9.4865,9.3574,9.3971,9536851.0],["2022-07-08",9.3971,9.6455,9.3574,9.4567,13026496.0],["2022-07-11",9.4567,9.456745147705078,9.1091,9.1488,14614968.0],["2022-07-12",9.1488,9.148804664611816,8.7515,8.9402,14127773.0],["2022-07-13",8.9402,9.5958,8.94019889831543,9.2581,21478971.0],["2022-07-14",9.2581,9.258072853088379,8.8905,9.0097,13466443.0],["2022-07-15",9.0097,9.0793,8.7912,8.8011,11432723.0],["2022-07-18",8.8011,8.9799,8.7813,8.9601,7538240.0],["2022-07-19",8.9601,9.1885,8.960067749023438,9.1289,10280014.0],["2022-07-20",9.1289,9.2879,9.128936767578125,9.2183,9579146.0],["2022-07-21",9.2183,9.5958,9.1687,9.4567,22382471.0],["2022-07-22",9.4567,9.456745147705078,9.1289,9.2481,13022013.0],["2022-07-25",9.2481,9.2779,9.0296,9.0495,10088139.0],["2022-07-26",9.0495,9.1587,9.0296,9.1389,7525051.0],["2022-07-27",9.1389,9.1687,9.0693,9.1289,6415084.0],["2022-07-28",9.1289,9.2382,9.1091,9.1289,8890216.0],["2022-07-29",9.1289,9.1885,8.9601,8.9899,9010009.0],["2022-08-01",8.9899,9.1488,8.9501,9.1091,6543460.0],["2022-08-02",9.1091,9.10906982421875,8.6025,8.7316,14901700.0],["2022-08-03",8.7316,8.9402,8.6223,8.6323,11151959.0],["2022-08-04",8.6323,8.7415,8.5429,8.7316,7735212.0],["2022-08-05",8.7316,9.0991,8.7217,9.0594,14927911.0],["2022-08-08",9.0594,9.0991,8.9501,9.0097,7681303.0],["2022-08-09",9.0097,9.0296,8.8707,8.97,7279975.0],["2022-08-10",8.97,8.969999313354492,8.8309,8.8508,6721230.0],["2022-08-11",8.8508,9.119,8.850796699523926,9.0892,13463353.0],["2022-08-12",9.0892,9.2283,9.0097,9.1786,13900753.0],["2022-08-15",9.1786,9.1885,9.0395,9.0495,9232812.0],["2022-08-16",9.0495,9.0693,8.9501,8.97,7118705.0],["2022-08-17",8.97,9.1488,8.9104,9.1289,11063809.0],["2022-08-18",9.1289,9.128936767578125,8.9203,8.9899,9079863.0],["2022-08-19",8.9899,9.4269,8.9601,9.1389,23034447.0],["2022-08-22",9.1389,9.2581,8.97,9.1488,12620695.0],["2022-08-23",9.1488,9.2084,9.0197,9.0395,9117774.0],["2022-08-24",9.0395,9.1488,8.8111,8.8409,13197938.0],["2022-08-25",8.8409,8.8905,8.6919,8.821,7742279.0],["2022-08-26",8.821,8.8806,8.7515,8.7713,7644863.0],["2022-08-29",8.7713,8.771328926086426,8.5031,8.6621,10559026.0],["2022-08-30",8.6621,8.8508,8.5925,8.7912,8902843.0],["2022-08-31",8.7912,8.9501,8.6919,8.7614,8899400.0],["2022-09-01",8.7614,8.9899,8.672,8.8806,11296222.0],["2022-09-02",8.8806,9.3773,8.6919,9.119,30039515.0],["2022-09-05",9.119,9.119003295898438,8.8011,8.97,15094592.0],["2022-09-06",8.97,8.9799,8.8508,8.9104,8868359.0],["2022-09-07",8.9104,8.910399436950684,8.7217,8.7316,11501225.0],["2022-09-08",8.7316,8.8111,8.672,8.6819,7519168.0],["2022-09-09",8.6819,8.7713,8.6323,8.7415,6174183.0],["2022-09-13",8.7415,8.821,8.7018,8.7117,7114512.0],["2022-09-14",8.7117,8.7117280960083,8.5528,8.6621,6327610.0],["2022-09-15",8.6621,8.7217,8.4237,8.4932,9936331.0],["2022-09-16",8.4932,8.4932,8.066,8.066,13923599.0],["2022-09-19",8.066,8.1157,7.7482,8.0958,11943720.0],["2022-09-20",8.0958,8.1852,8.0263,8.066,4470034.0],["2022-09-21",8.066,8.1256,7.8773,8.076,4680313.0],["2022-09-22",8.076,8.1356,8.0064,8.0263,4108372.0],["2022-09-23",8.0263,8.066,7.7879,7.9071,5876469.0],["2022-09-26",7.9071,7.9667,7.7184,7.7283,5811587.0],["2022-09-27",7.7283,7.9468,7.7184,7.927,6392462.0],["2022-09-28",7.927,7.927,7.7184,7.7382,4839280.0],["2022-09-29",7.7382,7.8574,7.5296,7.5495,6794843.0],["2022-09-30",7.5495,7.619,7.430299282073975,7.4303,6198072.0],["2022-10-10",7.4303,7.47,7.2118,7.2416,7001373.0],["2022-10-11",7.2416,7.4204,7.1025,7.3707,7479287.0],["2022-10-12",7.3707,7.5396,7.2515,7.5296,7539724.0],["2022-10-13",7.5296,7.629,7.4601,7.5594,5692301.0],["2022-10-14",7.5594,7.8276,7.5594,7.7482,7248020.0],["2022-10-17",7.7482,7.8475,7.7084,7.8078,4536200.0],["2022-10-18",7.8078,7.8972,7.7482,7.7978,4281361.0],["2022-10-19",7.7978,7.8475,7.6786,7.768,4682416.0],["2022-10-20",7.768,7.8972,7.7283,7.8177,5752191.0],["2022-10-21",7.8177,7.8674,7.7482,7.7581,4419173.0],["2022-10-24",7.7581,7.9369,7.5495,7.5992,8368991.0],["2022-10-25",7.5992,7.6985,7.4502,7.5098,5403906.0],["2022-10-26",7.5098,7.768,7.509767532348633,7.7084,5734471.0],["2022-10-27",7.7084,7.8872,7.708438873291016,7.8376,7187209.0],["2022-10-28",7.8376,7.837574481964111,7.4502,7.4899,7716657.0],["2022-10-31",7.4899,7.7978,7.4899,7.7084,7754887.0],["2022-11-01",7.7084,7.8773,7.629,7.8674,8931622.0],["2022-11-02",7.8674,8.1654,7.86737585067749,7.9866,12419758.0],["2022-11-03",7.9866,7.986577987670898,7.7482,7.8475,8867287.0],["2022-11-04",7.8475,8.0164,7.7978,7.9866,7331552.0],["2022-11-07",7.9866,8.1654,7.9071,8.0561,9780194.0],["2022-11-08",8.0561,8.1157,8.0064,8.0859,5891838.0],["2022-11-09",8.0859,8.2846,8.066,8.0958,7539166.0],["2022-11-10",8.0958,8.2449,8.0263,8.1952,9897603.0],["2022-11-11",8.1952,8.4237,8.1753,8.1753,10458719.0],["2022-11-14",8.1753,8.2945,8.1058,8.225,7802695.0],["2022-11-15",8.225,8.2846,8.1455,8.2349,7830663.0],["2022-11-16",8.2349,8.3939,8.2151,8.3045,10051576.0],["2022-11-17",8.3045,9.1389,8.304451942443848,8.9799,60938837.0],["2022-11-18",8.9799,9.2978,8.5528,8.8508,52472511.0],["2022-11-21",8.8508,8.850796699523926,8.4435,8.5429,22771976.0],["2022-11-22",8.5429,8.6521,8.374,8.4237,14315150.0],["2022-11-23",8.4237,8.4733,8.1654,8.2846,12695672.0],["2022-11-24",8.2846,8.3541,8.1356,8.2051,9514447.0],["2022-11-25",8.2051,8.2548,8.1157,8.2151,6737297.0],["2022-11-28",8.2151,8.21505069732666,7.9468,8.1455,8788959.0],["2022-11-29",8.1455,8.523,8.1157,8.4733,17394175.0],["2022-11-30",8.4733,8.9899,8.3939,8.7415,26407381.0],["2022-12-01",8.7415,8.9104,8.6919,8.7912,15402262.0],["2022-12-02",8.7912,8.8905,8.7515,8.7813,10933307.0],["2022-12-05",8.7813,8.8607,8.7415,8.8011,14447937.0],["2022-12-06",8.8011,8.8409,8.7117,8.7316,9419490.0],["2022-12-07",8.7316,8.9402,8.6422,8.8409,12250963.0],["2022-12-08",8.8409,9.2779,8.8011,9.1389,27380408.0],["2022-12-09",9.1389,9.6852,9.1091,9.5163,50014928.0],["2022-12-12",9.5163,9.5759,8.8508,8.9303,37511167.0],["2022-12-13",8.9303,9.119,8.7018,8.9899,25603681.0],["2022-12-14",8.9899,8.989867210388184,8.6521,8.7117,20441120.0],["2022-12-15",8.7117,8.8409,8.5627,8.5826,15587422.0],["2022-12-16",8.5826,8.7217,8.4833,8.5131,12537989.0],["2022-12-19",8.5131,8.5627,8.2449,8.2945,11367162.0],["2022-12-20",8.2945,8.374,8.1852,8.2846,8146262.0],["2022-12-21",8.2846,8.3442,8.1654,8.1952,7425835.0],["2022-12-22",8.1952,9.0197,8.195182800292969,8.7316,41357227.0],["2022-12-23",8.7316,9.0693,8.672,8.9899,30942270.0],["2022-12-26",8.9899,8.9998,8.672,8.7217,15401024.0],["2022-12-27",8.7217,8.7713,8.523,8.5925,10848999.0],["2022-12-28",8.5925,8.7316,8.4237,8.523,12202536.0],["2022-12-29",8.523,8.8409,8.364053726196289,8.3641,21501461.0],["2022-12-30",8.3641,9.1985,8.364053726196289,9.1985,51756624.0],["2023-01-03",9.1985,9.5958,9.1786,9.3773,61356948.0],["2023-01-04",9.3773,10.311,9.2978,10.0925,76264183.0],["2023-01-05",10.0925,10.6289,9.9932,10.0528,59204215.0],["2023-01-06",10.0528,10.5097,9.8839,10.2514,52475019.0],["2023-01-09",10.2514,11.215,10.251428604125977,10.9766,55260452.0],["2023-01-10",10.9766,11.7017,10.609,11.6123,51860635.0],["2023-01-11",11.6123,11.6918,11.215,11.2845,40515913.0],["2023-01-12",11.2845,11.5825,11.1653,11.5031,32545593.0],["2023-01-13",11.5031,11.5825,11.1256,11.2845,33530853.0],["2023-01-16",11.2845,11.6024,11.0362,11.2249,35229483.0],["2023-01-17",11.2249,11.513,11.1653,11.2349,23160484.0],["2023-01-18",11.2349,11.513,11.1752,11.1951,23951699.0],["2023-01-19",11.1951,11.3044,10.9368,11.0163,23414103.0],["2023-01-20",11.0163,11.1156,10.6587,10.8772,26953240.0],["2023-01-30",10.8772,11.0064,10.3309,10.3706,30850892.0],["2023-01-31",10.3706,11.0461,10.2812,10.8176,41913064.0],["2023-02-01",10.8176,11.6819,10.7481,11.4534,41996265.0],["2023-02-02",11.4534,11.662,11.2249,11.5428,24899761.0],["2023-02-03",11.5428,12.1388,11.5229,12.0693,41107852.0],["2023-02-06",12.0693,12.109,11.4931,11.7315,36004558.0],["2023-02-07",11.7315,12.1885,11.4733,11.9203,27098709.0],["2023-02-08",11.9203,11.9799,11.4832,11.5527,19120834.0],["2023-02-09",11.5527,12.0097,11.55272388458252,11.7216,16147320.0],["2023-02-10",11.7216,11.8706,11.5726,11.8011,17724655.0],["2023-02-13",11.8011,12.6951,11.7017,12.5461,35091260.0],["2023-02-14",12.5461,12.8739,12.4567,12.4865,25660751.0],["2023-02-15",12.4865,12.6653,12.2977,12.4467,17419139.0],["2023-02-16",12.4467,12.7249,11.8805,12.0395,25922349.0],["2023-02-17",12.0395,12.3176,11.6322,11.662,20906889.0],["2023-02-20",11.662,12.0295,11.5825,11.8905,19418457.0],["2023-02-21",11.8905,11.9501,11.0064,11.215,40408442.0],["2023-02-22",11.215,11.5627,11.0461,11.4733,23261790.0],["2023-02-23",11.4733,11.4733,11.1454,11.2845,13095236.0],["2023-02-24",11.2845,11.4435,11.1256,11.3441,13196645.0],["2023-02-27",11.3441,11.4236,11.1752,11.2746,9977006.0],["2023-02-28",11.2746,11.3839,11.0858,11.2547,9738720.0],["2023-03-01",11.2547,11.7713,11.1852,11.6223,23771015.0],["2023-03-02",11.6223,12.258,11.5925,12.1388,34906377.0],["2023-03-03",12.1388,12.3077,11.4236,11.6223,44931584.0],["2023-03-06",11.6223,12.4964,11.5229,11.7216,46110318.0],["2023-03-07",11.7216,11.811,11.234851837158203,11.2349,23173318.0],["2023-03-08",11.2349,11.4733,11.1057,11.3143,19674527.0],["2023-03-09",11.3143,11.3243,10.9468,11.066,15136025.0],["2023-03-10",11.066,11.205,10.907,10.917,14316103.0],["2023-03-13",10.917,11.1156,10.609,11.056,26124840.0],["2023-03-14",11.056,11.2845,10.8772,11.0262,16934374.0],["2023-03-15",11.0262,11.1554,10.8574,10.8673,9975606.0],["2023-03-16",10.8673,11.0858,10.6786,10.8574,12778620.0],["2023-03-17",10.8574,11.4534,10.857375144958496,11.3243,28392638.0],["2023-03-20",11.3243,12.4567,11.324252128601074,12.0295,74016132.0],["2023-03-21",12.0295,12.6951,11.9004,12.4964,56560976.0],["2023-03-22",12.4964,12.9136,12.3971,12.8143,48540041.0],["2023-03-23",12.8143,13.0825,12.6255,12.8242,36615430.0],["2023-03-24",12.8242,13.5096,12.82421875,13.1024,50790627.0],["2023-03-27",13.1024,13.2514,12.2481,12.4169,53424089.0],["2023-03-28",12.4169,12.6653,12.3077,12.3573,33057253.0],["2023-03-29",12.3573,12.6156,12.1189,12.258,25253554.0],["2023-03-30",12.258,12.4765,12.0196,12.0593,20069100.0],["2023-03-31",12.0593,12.9931,11.9401,12.9633,34896490.0],["2023-04-03",12.9633,13.8871,12.9136,13.7381,64162102.0],["2023-04-04",13.7381,14.1652,13.3408,13.4898,51025080.0],["2023-04-06",13.4898,13.5096,12.7448,12.8739,28985746.0],["2023-04-07",12.8739,13.46,12.7944,13.2613,28440741.0],["2023-04-10",13.2613,14.2845,13.2315,13.5891,56096136.0],["2023-04-11",13.5891,14.6719,13.301,14.0063,64200956.0],["2023-04-12",14.0063,15.406943321228027,14.00631332397461,15.4069,73327921.0],["2023-04-13",15.4069,16.7579,15.406943321228027,15.7944,122218778.0],["2023-04-14",15.7944,16.589,14.9103,16.3506,96922137.0],["2023-04-17",16.3506,16.350629806518555,15.2977,15.4864,58558747.0],["2023-04-18",15.4864,15.5758,14.9202,15.248,50605810.0],["2023-04-19",15.248,16.1122,15.0891,15.6255,52491094.0],["2023-04-20",15.6255,16.7877,15.3771,16.5692,67880251.0],["2023-04-21",16.5692,18.2281,16.569169998168945,17.5327,121810996.0],["2023-04-24",17.5327,19.291,17.0758,19.291,129399046.0],["2023-04-25",19.291,20.3141,18.6353,19.5691,122786370.0],["2023-04-26",19.5691,21.526,18.4764,20.4631,127939482.0],["2023-04-27",20.4631,21.5161,19.5492,20.5426,122187781.0],["2023-04-28",20.5426,22.5988,19.5492,21.7843,133540136.0],["2023-05-04",21.7843,23.959735870361328,21.784284591674805,23.9597,108958540.0],["2023-05-05",23.9597,26.3537,23.0657,24.8438,113333975.0],["2023-05-08",24.8438,26.1054,22.8273,23.0955,136294879.0],["2023-05-09",23.0955,23.9895,21.2081,21.4068,126675876.0],["2023-05-10",21.4068,21.8042,19.8373,20.7214,97412669.0],["2023-05-11",20.7214,22.3306,20.72139549255371,21.2479,77072633.0],["2023-05-12",21.2479,21.7843,20.2545,20.6221,51999087.0],["2023-05-15",20.6221,20.8307,18.8638,19.7578,86349711.0],["2023-05-16",19.7578,20.4631,18.0791,18.238,94121755.0],["2023-05-17",18.238,18.834,17.5129,18.2479,75329667.0],["2023-05-18",18.2479,20.0757,17.9102,19.8174,101111585.0],["2023-05-19",19.8174,20.0757,18.8738,19.2612,72575280.0],["2023-05-22",19.2612,19.3903,17.4831,18.0294,65825227.0],["2023-05-23",18.0294,18.5559,17.4433,17.5327,61520996.0],["2023-05-24",17.5327,18.2777,17.1652,17.8506,59171426.0],["2023-05-25",17.8506,18.238,17.0062,17.8605,57088637.0],["2023-05-26",17.8605,19.3605,17.5427,19.0426,65080227.0],["2023-05-29",19.0426,19.877,17.195,17.3043,197338299.0],["2023-05-30",17.3043,18.6254,16.738,18.6155,131205550.0],["2023-05-31",18.6155,19.0923,18.1089,18.387,81893025.0],["2023-06-01",18.387,19.8472,17.7016,19.0824,97735008.0],["2023-06-02",19.0824,20.989601135253906,18.9334,20.9896,86712288.0],["2023-06-05",20.9896,20.989601135253906,19.0625,20.8903,132727714.0],["2023-06-06",20.8903,21.5061,19.8671,20.4035,94488459.0],["2023-06-07",20.4035,20.4631,19.4698,19.738,72479382.0],["2023-06-08",19.738,19.737974166870117,18.2082,18.4168,71915771.0],["2023-06-09",18.4168,19.281,17.9102,19.1916,71226148.0],["2023-06-12",19.1916,20.3539,19.0526,19.877,70637462.0],["2023-06-13",19.877,21.8638,19.877042770385742,21.377,157903556.0],["2023-06-14",21.377,22.3306,20.8605,21.4465,124483482.0],["2023-06-15",21.4465,22.6386,20.8009,20.9399,84071325.0],["2023-06-16",20.9399,21.9333,20.4135,21.834,77785245.0],["2023-06-19",21.834,22.2412,21.3571,21.7744,67434016.0],["2023-06-20",21.7744,22.7975,21.4962,21.824,72749141.0],["2023-06-21",21.824,21.824020385742188,19.6684,19.8373,64971295.0],["2023-06-26",19.8373,19.9962,18.1287,18.2479,55095363.0],["2023-06-27",18.2479,18.536,17.7215,18.0493,44623192.0],["2023-06-28",18.0493,18.0791,16.5394,17.2248,76533533.0],["2023-06-29",17.2248,17.5923,16.9864,17.2943,40224205.0],["2023-06-30",17.2943,17.3241,16.3208,16.6884,56599642.0],["2023-07-03",16.6884,16.688371658325195,15.3771,15.6056,74770232.0],["2023-07-04",15.6056,15.7546,15.1983,15.4169,52221805.0],["2023-07-05",15.4169,15.4467,14.9003,14.9798,41313219.0],["2023-07-06",14.9798,15.3672,14.7513,14.8109,52263953.0],["2023-07-07",14.8109,14.810930252075195,14.046,14.5328,53846020.0],["2023-07-10",14.5328,14.652,14.1752,14.3441,31090471.0],["2023-07-11",14.3441,14.4235,13.8871,14.0162,61309411.0],["2023-07-12",14.0162,14.0858,13.2216,13.3308,82908880.0],["2023-07-13",13.3308,13.8076,13.162,13.6288,60476369.0],["2023-07-14",13.6288,14.046,13.609,13.7182,63257468.0],["2023-07-17",13.7182,14.1156,13.4103,13.7778,52999478.0],["2023-07-18",13.7778,14.5527,13.5593,13.758,83256672.0],["2023-07-19",13.758,14.0262,13.6686,13.7977,43461459.0],["2023-07-20",13.7977,13.907,13.4202,13.46,37534767.0],["2023-07-21",13.46,13.9169,13.3706,13.5593,34196676.0],["2023-07-24",13.5593,13.748,13.46,13.5891,28104071.0],["2023-07-25",13.5891,14.2547,13.3805,13.6686,57929077.0],["2023-07-26",13.6686,13.668571472167969,13.1322,13.2216,47622605.0],["2023-07-27",13.2216,13.3308,12.9335,13.003,34562977.0],["2023-07-28",13.003,13.0328,12.7448,12.9335,42266412.0],["2023-07-31",12.9335,13.4302,12.6653,13.2911,46683861.0],["2023-08-01",13.2911,13.4202,13.0626,13.4004,32943904.0],["2023-08-02",13.4004,13.4103,13.152,13.2315,33142543.0],["2023-08-03",13.2315,13.3308,13.003,13.0626,26323046.0],["2023-08-04",13.0626,13.6288,13.062623977661133,13.5295,51215729.0],["2023-08-07",13.5295,13.9368,13.5096,13.6388,56559586.0],["2023-08-08",13.6388,13.8871,13.46,13.6785,34998189.0],["2023-08-09",13.6785,13.678505897521973,13.1818,13.2315,28157165.0],["2023-08-10",13.2315,13.4997,13.1421,13.1918,20675354.0],["2023-08-11",13.1918,13.6487,12.864,12.8739,45260303.0],["2023-08-14",12.8739,13.4898,12.6653,13.4302,45874090.0],["2023-08-15",13.4302,13.4798,12.8044,12.9633,31257477.0],["2023-08-16",12.9633,12.9931,12.5759,12.7249,26557772.0],["2023-08-17",12.7249,12.9633,12.5759,12.8739,21186322.0],["2023-08-18",12.8739,12.8739,12.3871,12.3871,25132971.0],["2023-08-21",12.3871,12.8441,12.2977,12.4269,28201803.0],["2023-08-22",12.4269,13.013,12.3772,12.9534,41719034.0],["2023-08-23",12.9534,12.95335578918457,12.3673,12.4765,34481398.0],["2023-08-24",12.4765,12.9732,12.476545333862305,12.6057,37854035.0],["2023-08-25",12.6057,12.605680465698242,12.0097,12.0891,33271513.0],["2023-08-28",12.0891,12.9633,12.089136123657227,12.3871,49428515.0],["2023-08-29",12.3871,12.9534,12.3375,12.8938,39787124.0],["2023-08-30",12.8938,13.3904,12.7944,13.1918,41918704.0],["2023-08-31",13.1918,13.3408,12.7249,12.8938,32326764.0],["2023-09-01",12.8938,12.893754005432129,12.6553,12.6951,20820168.0],["2023-09-04",12.6951,12.8838,12.556,12.7646,23266183.0],["2023-09-05",12.7646,13.013,12.5461,12.5858,29439618.0],["2023-09-06",12.5858,12.585814476013184,12.2977,12.3573,23871000.0],["2023-09-07",12.3573,12.6454,11.9302,12.0196,41494009.0],["2023-09-08",12.0196,12.0593,11.6521,11.7017,30195600.0],["2023-09-11",11.7017,12.2282,11.701726913452148,12.0991,32412441.0],["2023-09-12",12.0991,12.109,11.96,11.9898,14786286.0],["2023-09-13",11.9898,12.0196,11.6024,11.6719,19286400.0],["2023-09-14",11.6719,11.6819,11.4633,11.5428,13915921.0],["2023-09-15",11.5428,11.6123,11.3541,11.4236,15905118.0],["2023-09-18",11.4236,11.513,11.2746,11.2945,15290835.0],["2023-09-19",11.2945,11.3044,11.0362,11.0958,17509817.0],["2023-09-20",11.0958,11.2647,11.0461,11.0858,17179135.0],["2023-09-21",11.0858,11.2249,10.9865,11.0262,15426670.0],["2023-09-22",11.0262,11.4931,10.9766,11.4534,27563582.0],["2023-09-25",11.4534,11.5726,11.3143,11.364,16927964.0],["2023-09-26",11.364,11.6918,11.3541,11.4435,21152692.0],["2023-09-27",11.4435,11.662,11.3739,11.5627,17997153.0],["2023-09-28",11.5627,11.811,11.5428,11.662,30135699.0],["2023-10-09",11.662,11.662,11.1852,11.364,20389623.0],["2023-10-10",11.364,11.6024,11.363986015319824,11.4534,16625415.0],["2023-10-11",11.4534,11.7713,11.3143,11.5627,18975736.0],["2023-10-12",11.5627,11.7017,11.3839,11.4534,14618095.0],["2023-10-13",11.4534,11.4832,11.2249,11.2448,12734888.0],["2023-10-16",11.2448,11.2945,10.9468,11.0362,15992568.0],["2023-10-17",11.0362,11.1653,10.9468,11.0759,12600688.0],["2023-10-18",11.0759,11.075913429260254,10.7282,10.8375,15045990.0],["2023-10-19",10.8375,10.9766,10.7481,10.7481,12775503.0],["2023-10-20",10.7481,10.8474,10.47,10.4898,15399659.0],["2023-10-23",10.4898,10.5196,10.0627,10.1124,14020498.0],["2023-10-24",10.1124,10.5693,10.112360000610352,10.46,20160176.0],["2023-10-25",10.46,10.7481,10.4104,10.5693,17207469.0],["2023-10-26",10.5693,10.5792,10.3607,10.5594,13350100.0],["2023-10-27",10.5594,10.8176,10.4004,10.6984,17207000.0],["2023-10-30",10.6984,10.8673,10.5594,10.8276,15552068.0],["2023-10-31",10.8276,11.2249,10.7779,10.9766,27925111.0],["2023-11-01",10.9766,11.6223,10.9468,11.056,34838200.0],["2023-11-02",11.056,11.5428,11.0262,11.1454,39026868.0],["2023-11-03",11.1454,11.364,10.9666,11.2547,27222299.0],["2023-11-06",11.2547,11.8805,11.254717826843262,11.8309,34935208.0],["2023-11-07",11.8309,11.9898,11.7315,11.9401,27695525.0],["2023-11-08",11.9401,12.3673,11.8209,12.2183,38710086.0],["2023-11-09",12.2183,12.3176,12.0295,12.0991,26982278.0],["2023-11-10",12.0991,12.1587,11.8011,11.8507,21564074.0],["2023-11-13",11.8507,12.1686,11.85073184967041,12.1189,24260700.0],["2023-11-14",12.1189,12.118937492370605,11.9401,12.0593,14573700.0],["2023-11-15",12.0593,12.2083,11.9501,11.9799,18547876.0],["2023-11-16",11.9799,12.0494,11.8507,11.9203,13554956.0],["2023-11-17",11.9203,12.1189,11.9004,11.9799,14772156.0],["2023-11-20",11.9799,12.2183,11.8805,12.2083,24459881.0],["2023-11-21",12.2083,12.5659,12.1984,12.3077,35141583.0],["2023-11-22",12.3077,12.4467,12.1984,12.2083,20707100.0],["2023-11-23",12.2083,12.208338737487793,11.9302,12.1686,17439321.0],["2023-11-24",12.1686,12.3275,11.8011,11.8706,21236703.0],["2023-11-27",11.8706,11.9004,11.6223,11.7017,18333112.0],["2023-11-28",11.7017,11.8011,11.5229,11.6719,14408210.0],["2023-11-29",11.6719,11.7613,11.5031,11.5229,12284900.0],["2023-11-30",11.5229,11.662,11.3143,11.4137,12411664.0],["2023-12-01",11.4137,12.556013107299805,11.413654327392578,12.556,89916118.0],["2023-12-04",12.556,13.599,12.556013107299805,13.2613,146833747.0],["2023-12-05",13.2613,13.2911,12.7646,12.8044,84971545.0],["2023-12-06",12.8044,13.2911,12.2183,13.0626,102380976.0],["2023-12-07",13.0626,13.3805,12.9136,13.0626,80771830.0],["2023-12-08",13.0626,13.3904,12.8242,12.9236,62688781.0],["2023-12-11",12.9236,13.4401,12.7746,13.311,76509617.0],["2023-12-12",13.311,13.907,13.2514,13.3308,118785418.0],["2023-12-13",13.3308,13.5096,13.1123,13.1322,62263533.0],["2023-12-14",13.1322,13.3606,12.8838,13.013,39187049.0],["2023-12-15",13.013,13.301,12.7348,13.1024,39480919.0],["2023-12-18",13.1024,13.1421,12.5759,12.6752,33239743.0],["2023-12-19",12.6752,13.1322,12.6057,13.1123,41713769.0],["2023-12-20",13.1123,13.5692,12.8739,12.9136,60042235.0],["2023-12-21",12.9136,14.195,12.913620948791504,13.7182,117799636.0],["2023-12-22",13.7182,13.907,12.3474,12.3474,59277121.0],["2023-12-25",12.3474,12.34740924835205,11.1156,11.5925,110998185.0],["2023-12-26",11.5925,11.7613,11.056,11.0759,61781070.0],["2023-12-27",11.0759,11.5726,10.8772,11.0064,52938562.0],["2023-12-28",11.0064,11.205,10.5892,11.0262,43845607.0],["2023-12-29",11.0262,11.513,10.907,11.3839,47138367.0],["2024-01-02",11.3839,12.526212692260742,11.383853912353516,12.5262,60150588.0],["2024-01-03",12.5262,12.705,12.0693,12.3077,86014719.0],["2024-01-04",12.3077,12.3077,11.8011,12.2083,42468930.0],["2024-01-05",12.2083,12.2381,11.6123,11.7514,36936261.0],["2024-01-08",11.7514,11.8805,11.4236,11.4733,29650916.0],["2024-01-09",11.4733,11.7216,11.0362,11.2845,32837581.0],["2024-01-10",11.2845,11.284518241882324,10.7779,10.8276,31183845.0],["2024-01-11",10.8276,11.910331726074219,10.7878,11.9103,49620265.0],["2024-01-12",11.9103,12.2183,11.7315,11.8209,56991664.0],["2024-01-15",11.8209,11.8706,11.4633,11.5329,30141634.0],["2024-01-16",11.5329,11.5726,11.215,11.4832,24396500.0],["2024-01-17",11.4832,11.6719,11.1256,11.1653,24761262.0],["2024-01-18",11.1653,11.3143,10.917,11.3044,35638129.0],["2024-01-19",11.3044,12.436810493469238,11.304386138916016,12.4368,134809735.0],["2024-01-22",12.4368,12.436810493469238,11.1951,11.1951,106140553.0],["2024-01-23",11.1951,11.7713,10.2614,11.7216,99149263.0],["2024-01-24",11.7216,11.9103,11.056,11.5229,56202170.0],["2024-01-25",11.5229,12.1487,11.3441,12.0693,73831303.0],["2024-01-26",12.0693,12.6752,11.9302,12.0693,86370331.0],["2024-01-29",12.0693,12.069269180297852,10.8673,11.0064,82451117.0],["2024-01-30",11.0064,11.0163,10.311,10.3408,57796986.0],["2024-01-31",10.3408,10.6388,9.5958,9.6157,58731579.0],["2024-02-01",9.6157,10.1024,9.2481,9.7349,54871473.0],["2024-02-02",9.7349,10.2018,9.0594,9.417,54204338.0],["2024-02-05",9.417,9.417010307312012,8.4733,8.4733,51538377.0],["2024-02-06",8.4733,8.9402,7.7283,8.6919,54186113.0],["2024-02-07",8.6919,9.0693,8.523,8.9203,49037589.0],["2024-02-08",8.9203,9.4468,8.920331954956055,9.3872,42026111.0],["2024-02-19",9.3872,9.8839,9.3574,9.7349,49956809.0],["2024-02-20",9.7349,9.8541,9.3276,9.6852,41652475.0],["2024-02-21",9.6852,10.1422,9.4567,9.8342,53066038.0],["2024-02-22",9.8342,10.0726,9.715,9.9038,40159933.0],["2024-02-23",9.9038,10.4302,9.7448,10.2812,61413470.0],["2024-02-26",10.2812,10.3011,9.8342,10.1422,46379590.0],["2024-02-27",10.1422,10.6984,10.0329,10.6786,47951339.0],["2024-02-28",10.6786,11.1256,10.013,10.0528,68316712.0],["2024-02-29",10.0528,10.4799,9.9236,10.4302,37386513.0],["2024-03-01",10.4302,10.6885,10.2912,10.609,39634663.0],["2024-03-04",10.609,10.6289,10.2216,10.5693,29268893.0],["2024-03-05",10.5693,10.7282,10.3806,10.4203,32272249.0],["2024-03-06",10.4203,10.4998,10.1819,10.3806,27385968.0],["2024-03-07",10.3806,10.8176,10.0428,10.0428,35048618.0],["2024-03-08",10.0428,10.172,9.9137,10.1422,26816754.0],["2024-03-11",10.1422,10.7382,9.9634,10.7382,48050651.0],["2024-03-12",10.7382,11.2249,10.73817253112793,11.0759,70965994.0],["2024-03-13",11.0759,11.6223,10.9269,11.3243,68918526.0],["2024-03-14",11.3243,11.5726,11.0064,11.2547,53112803.0],["2024-03-15",11.2547,11.2746,10.907,11.1653,33693730.0],["2024-03-18",11.1653,11.8706,11.0262,11.5627,56296956.0],["2024-03-19",11.5627,11.6322,11.3243,11.3541,38961533.0],["2024-03-20",11.3541,11.6322,11.354053497314453,11.6123,42513551.0],["2024-03-21",11.6123,11.8805,11.5229,11.5428,44419116.0],["2024-03-22",11.5428,11.7017,11.2547,11.4931,43130372.0],["2024-03-25",11.4931,11.493123054504395,10.758,10.8276,38527364.0],["2024-03-26",10.8276,10.8772,10.3706,10.5097,31443447.0],["2024-03-27",10.5097,10.5196,9.7448,9.7548,35886290.0],["2024-03-28",9.7548,10.2415,9.75475025177002,10.1521,28625121.0],["2024-03-29",10.1521,10.1521,9.7945,9.9534,15520356.0],["2024-04-01",9.9534,10.519635200500488,9.953422546386719,10.5196,33281328.0],["2024-04-02",10.5196,10.5296,10.1024,10.2018,26777373.0],["2024-04-03",10.2018,10.201761245727539,9.8839,9.9038,26164692.0],["2024-04-08",9.9038,10.023,9.7448,9.7448,20249890.0],["2024-04-09",9.7448,9.9733,9.6952,9.8839,16232214.0],["2024-04-10",9.8839,9.88388729095459,9.4269,9.5263,22750596.0],["2024-04-11",9.5263,9.7548,9.4071,9.5461,18991722.0],["2024-04-12",9.5461,9.6455,9.3475,9.3574,17156853.0],["2024-04-15",9.3574,9.3872,8.8409,8.9799,28099526.0],["2024-04-16",8.9799,9.0693,8.4237,8.4435,27578435.0],["2024-04-17",8.4435,8.97,8.443521499633789,8.9601,27428081.0],["2024-04-18",8.9601,9.1289,8.7415,8.9005,19974462.0],["2024-04-19",8.9005,8.90046501159668,8.6025,8.6621,17027613.0],["2024-04-22",8.6621,8.7912,8.4137,8.6323,15879399.0],["2024-04-23",8.6323,8.9104,8.632258415222168,8.8707,19826761.0],["2024-04-24",8.8707,9.1091,8.8011,9.0991,17282120.0],["2024-04-25",9.0991,9.268,8.9899,9.1389,17000658.0],["2024-04-26",9.1389,9.4071,9.0991,9.3773,18896245.0],["2024-04-29",9.3773,9.9336,9.377275466918945,9.7349,26913630.0],["2024-04-30",9.7349,9.864,9.4567,9.6256,19119652.0],["2024-05-06",9.6256,10.0329,9.625614166259766,9.7945,19961400.0],["2024-05-07",9.7945,9.8938,9.6852,9.7846,17326525.0],["2024-05-08",9.7846,9.8144,9.4965,9.5064,16090400.0],["2024-05-09",9.5064,9.8044,9.5064115524292,9.6554,14419899.0],["2024-05-10",9.6554,9.7448,9.3971,9.5064,15412841.0],["2024-05-13",9.5064,9.5064115524292,9.1587,9.268,14538439.0],["2024-05-14",9.268,9.5958,9.268007278442383,9.4667,23435956.0],["2024-05-15",9.4667,9.6256,9.2978,9.3177,17200493.0],["2024-05-16",9.3177,9.3673,9.1488,9.1885,15281153.0],["2024-05-17",9.1885,9.2481,9.0296,9.2183,13466258.0],["2024-05-20",9.2183,9.3574,9.0892,9.2283,12826493.0],["2024-05-21",9.2283,9.3872,9.0892,9.1389,15688137.0],["2024-05-22",9.1389,9.2084,9.0097,9.1885,9451758.0],["2024-05-23",9.1885,9.188538551330566,8.9303,8.9501,13556851.0],["2024-05-24",8.9501,9.0395,8.8011,8.821,11059600.0],["2024-05-27",8.821,8.8905,8.6422,8.8707,11870100.0],["2024-05-28",8.8707,8.8806,8.6422,8.6621,9673194.0],["2024-05-29",8.6621,8.8011,8.6124,8.7018,8571475.0],["2024-05-30",8.7018,8.7217,8.5429,8.6223,7911503.0],["2024-05-31",8.6223,8.8707,8.6223,8.821,11629400.0],["2024-06-03",8.821,8.820996284484863,8.5429,8.6124,11879654.0],["2024-06-04",8.6124,8.6323,8.4634,8.5528,10278000.0],["2024-06-05",8.5528,8.5826,8.3939,8.4038,9468000.0],["2024-06-06",8.4038,8.4932,7.9965,8.0958,19573365.0],["2024-06-07",8.0958,8.2647,8.0362,8.1654,12023191.0],["2024-06-11",8.1654,8.3144,8.0263,8.2945,11947361.0],["2024-06-12",8.2945,8.5627,8.2449,8.4833,12900008.0],["2024-06-13",8.4833,8.5429,8.4137,8.4833,8527921.0],["2024-06-14",8.4833,8.5727,8.4038,8.5329,7501000.0],["2024-06-17",8.5329,8.5925,8.3839,8.4237,8162664.0],["2024-06-18",8.4237,8.523,8.3839,8.4435,7204800.0],["2024-06-19",8.4435,8.4932,8.2449,8.2548,8912400.0],["2024-06-20",8.2548,8.2647,7.7581,7.7978,25263551.0],["2024-06-21",7.7978,7.9667,7.7084,7.7978,11930463.0],["2024-06-24",7.7978,7.797840118408203,7.3707,7.4204,20047423.0],["2024-06-25",7.4204,7.5197,7.2714,7.3409,13368200.0],["2024-06-26",7.3409,7.7879,7.2714,7.7581,19837291.0],["2024-06-27",7.7581,7.768,7.629,7.6389,11795432.0],["2024-06-28",7.6389,7.7879,7.5098,7.5396,12422700.0],["2024-07-01",7.5396,7.6488,7.4005,7.5992,9187958.0],["2024-07-02",7.5992,7.8574,7.599169731140137,7.7382,11663000.0],["2024-07-03",7.7382,7.8177,7.629,7.7184,8065800.0],["2024-07-04",7.7184,7.778,7.4502,7.48,8728200.0],["2024-07-05",7.48,7.5694,7.3508,7.5098,7690200.0],["2024-07-08",7.5098,7.5296,7.2416,7.2813,9722900.0],["2024-07-09",7.2813,7.3707,7.0727,7.3111,10819452.0],["2024-07-10",7.3111,7.4402,7.172,7.2515,8298558.0],["2024-07-11",7.2515,7.4502,7.251495361328125,7.4204,10169832.0],["2024-07-12",7.4204,7.5098,7.3111,7.3508,8773262.0],["2024-07-15",7.3508,7.4303,7.2813,7.3111,8938640.0],["2024-07-16",7.3111,7.3906,7.2018,7.3608,9140095.0],["2024-07-17",7.3608,7.5197,7.3012,7.3608,13182629.0],["2024-07-18",7.3608,7.360764026641846,7.1025,7.321,16029400.0],["2024-07-19",7.321,7.4005,7.2316,7.331,9930200.0],["2024-07-22",7.331,7.4998,7.2118,7.47,14935495.0],["2024-07-23",7.47,7.5197,7.2118,7.2217,12654000.0],["2024-07-24",7.2217,7.2813,7.0032,7.023,13807000.0],["2024-07-25",7.023,7.2316,6.9436,7.1522,11251800.0],["2024-07-26",7.1522,7.3508,7.1224,7.2416,8729371.0],["2024-07-29",7.2416,7.3608,7.1621,7.2912,9510425.0],["2024-07-30",7.2912,7.3409,7.2118,7.321,7699020.0],["2024-07-31",7.321,7.6488,7.2912,7.619,15918700.0],["2024-08-01",7.619,7.7184,7.5495,7.629,12176469.0],["2024-08-02",7.629,7.709,7.499,7.519,9197599.0],["2024-08-05",7.519,7.779,7.399,7.409,17545900.0],["2024-08-06",7.409,7.659,7.408999919891357,7.629,15428200.0],["2024-08-07",7.629,7.739,7.529,7.659,14497358.0],["2024-08-08",7.659,7.658966064453125,7.429,7.599,11403800.0],["2024-08-09",7.599,7.649,7.409,7.429,9434566.0],["2024-08-12",7.429,7.429,7.239,7.299,10324006.0],["2024-08-13",7.299,7.359,7.189,7.299,8394200.0],["2024-08-14",7.299,7.509,7.269,7.409,17467800.0],["2024-08-15",7.409,7.719,7.349,7.609,20563558.0],["2024-08-16",7.609,7.659,7.459,7.469,13566300.0],["2024-08-19",7.469,7.609,7.449,7.529,15966900.0],["2024-08-20",7.529,7.639,7.399,7.449,19098262.0],["2024-08-21",7.449,7.659,7.339,7.339,25550506.0],["2024-08-22",7.339,7.449,7.059,7.079,20624913.0],["2024-08-23",7.079,7.129,6.9691,7.0291,10146072.0],["2024-08-26",7.0291,7.169,6.9491,7.089,9760222.0],["2024-08-27",7.089,7.229,7.0191,7.0291,12932143.0],["2024-08-28",7.0291,7.099,6.8491,7.079,12577865.0],["2024-08-29",7.079,7.279,7.0091,7.229,15454400.0],["2024-08-30",7.229,7.619,7.179,7.509,21530000.0],["2024-09-02",7.509,7.579,7.299,7.349,14868900.0],["2024-09-03",7.349,7.479,7.299,7.379,9013890.0],["2024-09-04",7.379,7.389,7.259,7.279,8279400.0],["2024-09-05",7.279,7.539,7.259,7.529,15965093.0],["2024-09-06",7.529,7.539,7.369,7.389,9545300.0],["2024-09-09",7.389,7.459,7.249,7.329,9327100.0],["2024-09-10",7.329,7.479,7.199,7.429,10566300.0],["2024-09-11",7.429,7.428997039794922,7.319,7.379,6726000.0],["2024-09-12",7.379,7.519,7.329,7.329,8132300.0],["2024-09-13",7.329,7.379,7.199,7.209,8333800.0],["2024-09-18",7.209,7.219,7.0291,7.089,6746973.0],["2024-09-19",7.089,7.419,7.079,7.409,14428800.0],["2024-09-20",7.409,7.44,7.3,7.37,8068283.0],["2024-09-23",7.37,7.45,7.33,7.39,8357013.0],["2024-09-24",7.39,7.62,7.34,7.62,17362866.0],["2024-09-25",7.62,7.94,7.619999885559082,7.72,18912700.0],["2024-09-26",7.72,7.99,7.65,7.99,18098004.0],["2024-09-27",7.99,8.57,7.989999771118164,8.44,29640868.0],["2024-09-30",8.44,9.28,8.4399995803833,9.27,43581128.0],["2024-10-08",9.27,10.2,9.270000457763672,9.94,53998582.0],["2024-10-09",9.94,9.9399995803833,8.949999809265137,8.95,42731320.0],["2024-10-10",8.95,9.19,8.55,8.7,30882582.0],["2024-10-11",8.7,8.699999809265137,8.14,8.24,27344803.0],["2024-10-14",8.24,8.54,8.1,8.54,22792476.0],["2024-10-15",8.54,9.33,8.31,8.89,59215750.0],["2024-10-16",8.89,9.23,8.52,8.95,54879306.0],["2024-10-17",8.95,9.25,8.88,9.0,48446733.0],["2024-10-18",9.0,9.58,8.75,9.38,55670655.0],["2024-10-21",9.38,10.13,9.380000114440918,9.88,67178367.0],["2024-10-22",9.88,10.05,9.54,9.73,59407544.0],["2024-10-23",9.73,9.9,9.58,9.64,31346461.0],["2024-10-24",9.64,9.640000343322754,9.4,9.47,23967309.0],["2024-10-25",9.47,9.9,9.470000267028809,9.83,29403900.0],["2024-10-28",9.83,10.06,9.73,9.95,28360660.0],["2024-10-29",9.95,10.34,9.85,10.03,47528360.0],["2024-10-30",10.03,10.16,9.78,9.9,29496489.0],["2024-10-31",9.9,10.11,9.75,9.92,27360861.0],["2024-11-01",9.92,9.95,9.34,9.36,32477739.0],["2024-11-04",9.36,9.58,9.28,9.5,20319991.0],["2024-11-05",9.5,9.85,9.5,9.84,26132300.0],["2024-11-06",9.84,10.82,9.73,10.82,123982023.0],["2024-11-07",10.82,10.819999694824219,10.35,10.52,83405000.0],["2024-11-08",10.52,10.73,10.38,10.52,54061042.0],["2024-11-11",10.52,10.78,10.38,10.75,61577102.0],["2024-11-12",10.75,10.88,10.31,10.42,49171400.0],["2024-11-13",10.42,10.61,10.22,10.44,33755500.0],["2024-11-14",10.44,10.76,10.08,10.1,32306204.0],["2024-11-15",10.1,10.59,9.8,9.94,40721303.0],["2024-11-18",9.94,10.02,9.06,9.14,42213080.0],["2024-11-19",9.14,9.37,9.05,9.35,24868600.0],["2024-11-20",9.35,9.78,9.31,9.64,28761975.0],["2024-11-21",9.64,9.84,9.5,9.6,31093733.0],["2024-11-22",9.6,9.94,9.27,9.3,36945764.0],["2024-11-25",9.3,9.52,9.07,9.32,28474781.0],["2024-11-26",9.32,9.69,9.17,9.19,27887379.0],["2024-11-27",9.19,9.72,8.94,9.69,40169110.0],["2024-11-28",9.69,10.21,9.67,9.77,49217200.0],["2024-11-29",9.77,9.98,9.5,9.76,38071939.0],["2024-12-02",9.76,10.22,9.760000228881836,10.08,36839500.0],["2024-12-03",10.08,10.09,9.8,9.91,26590488.0],["2024-12-04",9.91,9.95,9.54,9.59,23762612.0],["2024-12-05",9.59,9.91,9.51,9.9,24955213.0],["2024-12-06",9.9,10.25,9.85,10.16,39349088.0],["2024-12-09",10.16,10.26,9.97,10.08,23855600.0],["2024-12-10",10.08,10.46,10.079999923706055,10.13,31712888.0],["2024-12-11",10.13,10.42,10.06,10.36,32094485.0],["2024-12-12",10.36,11.4,10.359999656677246,10.96,145534671.0],["2024-12-13",10.96,11.45,10.77,11.1,125767104.0],["2024-12-16",11.1,11.12,10.45,10.49,70947690.0],["2024-12-17",10.49,10.65,10.0,10.05,48265200.0],["2024-12-18",10.05,10.34,9.93,10.17,34229900.0],["2024-12-19",10.17,10.21,9.79,10.19,34564031.0],["2024-12-20",10.19,10.65,10.06,10.32,39258750.0],["2024-12-23",10.32,10.32,9.73,9.75,35703788.0],["2024-12-24",9.75,9.84,9.58,9.74,20710720.0],["2024-12-25",9.74,9.97,9.31,9.82,29327317.0],["2024-12-26",9.82,9.98,9.73,9.86,20262383.0],["2024-12-27",9.86,10.03,9.74,9.85,19766500.0],["2024-12-30",9.85,9.98,9.59,9.8,18241072.0],["2024-12-31",9.8,9.88,9.35,9.35,21753221.0],["2025-01-02",9.35,9.44,9.0,9.14,20810210.0],["2025-01-03",9.14,9.42,8.75,8.78,22758655.0],["2025-01-06",8.78,9.66,8.68,9.03,55040650.0],["2025-01-07",9.03,9.09,8.73,8.91,29949385.0],["2025-01-08",8.91,8.95,8.53,8.83,24981339.0],["2025-01-09",8.83,9.01,8.76,8.82,21158400.0],["2025-01-10",8.82,8.87,8.43,8.43,19495596.0],["2025-01-13",8.43,8.57,8.15,8.51,13882374.0],["2025-01-14",8.51,8.82,8.5,8.82,30138958.0],["2025-01-15",8.82,9.08,8.79,8.92,33383792.0],["2025-01-16",8.92,8.99,8.75,8.75,29467133.0],["2025-01-17",8.75,8.92,8.65,8.8,17713395.0],["2025-01-20",8.8,8.94,8.67,8.7,24264495.0],["2025-01-21",8.7,8.85,8.5,8.78,26297315.0],["2025-01-22",8.78,8.779999732971191,8.51,8.54,17608486.0],["2025-01-23",8.54,8.92,8.539999961853027,8.63,22994624.0],["2025-01-24",8.63,8.89,8.55,8.88,19948220.0],["2025-01-27",8.88,9.04,8.75,8.78,16225700.0],["2025-02-05",8.78,9.39,8.779999732971191,9.16,35537933.0],["2025-02-06",9.16,9.53,9.03,9.46,27884803.0],["2025-02-07",9.46,9.73,9.42,9.57,34026302.0],["2025-02-10",9.57,10.18,9.569999694824219,10.12,47188079.0],["2025-02-11",10.12,10.22,9.89,10.09,28622272.0],["2025-02-12",10.09,10.27,10.0,10.15,24478400.0],["2025-02-13",10.15,10.22,9.89,10.03,27595263.0],["2025-02-14",10.03,10.39,9.83,10.35,42643433.0],["2025-02-17",10.35,10.7,10.2,10.32,43060400.0],["2025-02-18",10.32,10.6,9.87,9.88,42432601.0],["2025-02-19",9.88,10.11,9.85,9.97,27658400.0],["2025-02-20",9.97,9.99,9.75,9.88,33187800.0],["2025-02-21",9.88,10.48,9.73,10.38,54224334.0],["2025-02-24",10.38,10.380000114440918,10.07,10.28,30954397.0],["2025-02-25",10.28,10.279999732971191,9.93,10.09,22666001.0],["2025-02-26",10.09,10.25,9.97,10.04,19456206.0],["2025-02-27",10.04,10.24,9.83,10.02,27356574.0],["2025-02-28",10.02,10.08,9.46,9.52,29566303.0],["2025-03-03",9.52,10.02,9.43,9.74,27335587.0],["2025-03-04",9.74,10.27,9.62,10.05,30171400.0],["2025-03-05",10.05,10.23,9.9,10.22,24927878.0],["2025-03-06",10.22,10.73,10.12,10.57,37524800.0],["2025-03-07",10.57,10.65,10.18,10.25,31930000.0],["2025-03-10",10.25,10.5,10.11,10.18,23612600.0],["2025-03-11",10.18,10.24,9.98,10.13,18941841.0],["2025-03-12",10.13,10.39,10.09,10.22,23574381.0],["2025-03-13",10.22,10.220000267028809,9.91,10.09,22187091.0],["2025-03-14",10.09,10.58,9.98,10.43,37685406.0],["2025-03-17",10.43,10.69,10.3,10.33,22433426.0],["2025-03-18",10.33,10.42,10.16,10.23,17358727.0],["2025-03-19",10.23,10.25,9.93,9.98,24752514.0],["2025-03-20",9.98,10.05,9.86,9.95,16444958.0],["2025-03-21",9.95,10.09,9.71,9.74,19756633.0],["2025-03-24",9.74,9.9,9.62,9.78,19956436.0],["2025-03-25",9.78,9.83,9.44,9.58,19347442.0],["2025-03-26",9.58,9.65,9.44,9.46,17289342.0],["2025-03-27",9.46,9.55,9.32,9.48,15331503.0],["2025-03-28",9.48,9.64,9.44,9.51,13164103.0],["2025-03-31",9.51,9.510000228881836,9.16,9.27,17386604.0],["2025-04-01",9.27,9.47,9.270000457763672,9.31,9258174.0],["2025-04-02",9.31,9.5,9.29,9.45,9733892.0],["2025-04-03",9.45,9.56,9.31,9.44,10118700.0],["2025-04-07",9.44,9.4399995803833,8.5,8.5,20874961.0],["2025-04-08",8.5,8.6,7.95,8.16,31878897.0],["2025-04-09",8.16,8.27,7.65,8.22,22441200.0],["2025-04-10",8.22,8.61,8.220000267028809,8.44,16432100.0],["2025-04-11",8.44,8.6,8.31,8.51,12543300.0],["2025-04-14",8.51,8.8,8.510000228881836,8.76,14422043.0],["2025-04-15",8.76,9.08,8.67,8.97,20668940.0],["2025-04-16",8.97,8.99,8.7,8.74,12777879.0],["2025-04-17",8.74,8.98,8.65,8.85,10655098.0],["2025-04-18",8.85,9.19,8.78,9.13,14042401.0],["2025-04-21",9.13,9.18,8.95,9.13,11118100.0],["2025-04-22",9.13,9.29,9.1,9.15,11614704.0],["2025-04-23",9.15,9.37,9.149999618530273,9.3,12941378.0],["2025-04-24",9.3,9.35,8.99,9.02,11293539.0],["2025-04-25",9.02,9.18,8.94,8.98,12869720.0],["2025-04-28",8.98,9.59,8.979999542236328,9.27,25654403.0],["2025-04-29",9.27,9.49,9.19,9.36,12238700.0],["2025-04-30",9.36,9.54,9.359999656677246,9.42,13205479.0],["2025-05-06",9.42,9.63,9.420000076293945,9.54,18026915.0],["2025-05-07",9.54,9.539999961853027,9.26,9.35,19877807.0],["2025-05-08",9.35,9.55,9.29,9.53,16060086.0],["2025-05-09",9.53,9.55,9.31,9.33,10168800.0],["2025-05-12",9.33,9.47,9.27,9.34,11234066.0],["2025-05-13",9.34,9.58,9.33,9.38,13258263.0],["2025-05-14",9.38,10.05,9.32,9.92,41359438.0],["2025-05-15",9.92,10.25,9.76,9.94,29342800.0],["2025-05-16",9.94,10.16,9.83,10.1,25456797.0],["2025-05-19",10.1,10.52,10.05,10.19,25937680.0],["2025-05-20",10.19,10.64,10.08,10.5,34964145.0],["2025-05-21",10.5,11.34,10.46,11.11,57386701.0],["2025-05-22",11.11,11.87,10.9,11.72,74014603.0],["2025-05-23",11.72,12.03,11.65,11.74,73555949.0],["2025-05-26",11.74,12.91,11.739999771118164,12.91,63475564.0],["2025-05-27",12.91,13.3,12.62,13.0,103232471.0],["2025-05-28",13.0,14.15,12.85,13.62,108912954.0],["2025-05-29",13.62,13.9,13.51,13.82,82066113.0],["2025-05-30",13.82,13.95,13.51,13.6,64886444.0],["2025-06-03",13.6,13.85,12.74,12.97,122321640.0],["2025-06-04",12.97,13.7,12.84,13.55,70850225.0],["2025-06-05",13.55,14.23,12.97,13.58,106692823.0],["2025-06-06",13.58,13.95,13.42,13.84,54202333.0],["2025-06-09",13.84,14.0,13.5,13.84,38819395.0],["2025-06-10",13.84,13.9,13.33,13.59,43916400.0],["2025-06-11",13.59,13.74,13.34,13.59,40347322.0],["2025-06-12",13.59,13.72,13.35,13.41,38579241.0],["2025-06-13",13.41,13.40999984741211,12.99,13.15,44847700.0],["2025-06-16",13.15,13.68,13.13,13.21,57513818.0],["2025-06-17",13.21,13.28,12.76,12.83,42715490.0],["2025-06-18",12.83,12.86,12.32,12.53,42748655.0],["2025-06-19",12.53,12.79,12.24,12.37,34418389.0],["2025-06-20",12.37,12.5,11.78,11.9,40558677.0],["2025-06-23",11.9,12.1,11.67,11.98,29460338.0],["2025-06-24",11.98,12.33,11.979999542236328,12.15,33427322.0],["2025-06-25",12.15,12.4,12.0,12.12,30075698.0],["2025-06-26",12.12,12.119999885559082,11.65,11.83,32033258.0],["2025-06-27",11.83,11.94,11.67,11.85,23327469.0],["2025-06-30",11.85,12.39,11.850000381469727,12.13,46931059.0],["2025-07-01",12.13,12.27,12.02,12.13,27011233.0],["2025-07-02",12.13,12.35,11.91,12.01,26834056.0],["2025-07-03",12.01,12.15,11.8,11.89,24752962.0],["2025-07-04",11.89,12.33,11.79,12.14,36706408.0],["2025-07-07",12.14,12.67,11.92,11.94,61641418.0],["2025-07-08",11.94,12.33,11.8,12.14,37980225.0],["2025-07-09",12.14,12.28,12.05,12.24,33583877.0],["2025-07-10",12.24,12.48,12.13,12.22,38033903.0],["2025-07-11",12.22,12.25,11.99,12.12,29147477.0],["2025-07-14",12.12,12.7,11.9,12.62,67313601.0],["2025-07-15",12.62,12.79,12.4,12.64,57057207.0],["2025-07-16",12.64,13.23,12.640000343322754,12.97,67758293.0],["2025-07-17",12.97,13.78,12.79,13.74,79855009.0],["2025-07-18",13.74,13.78,13.47,13.56,45380156.0],["2025-07-21",13.56,13.89,13.27,13.39,46393925.0],["2025-07-22",13.39,13.54,13.1,13.24,34529128.0],["2025-07-23",13.24,13.36,13.05,13.3,27116246.0],["2025-07-24",13.3,13.66,13.18,13.46,33863534.0],["2025-07-25",13.46,13.75,13.38,13.72,38488459.0],["2025-07-28",13.72,15.09000015258789,13.64,15.09,121365056.0],["2025-07-29",15.09,15.45,14.94,15.38,89485036.0],["2025-07-30",15.38,15.6,15.0,15.11,66319170.0],["2025-07-31",15.11,15.47,14.64,14.79,56586628.0],["2025-08-01",14.79,14.9,14.28,14.43,49637951.0],["2025-08-04",14.43,14.49,14.17,14.25,47366732.0],["2025-08-05",14.25,14.66,14.25,14.33,49721029.0],["2025-08-06",14.33,15.2,14.22,15.2,75666172.0],["2025-08-07",15.2,15.199999809265137,14.64,14.73,63919401.0],["2025-08-08",14.73,14.86,14.41,14.44,43893200.0],["2025-08-11",14.44,15.880000114440918,14.36,15.88,106328924.0],["2025-08-12",15.88,16.2,15.72,15.77,81371712.0],["2025-08-13",15.77,16.26,15.65,16.03,52544202.0],["2025-08-14",16.03,16.49,16.02,16.08,70884764.0],["2025-08-15",16.08,17.69,16.079999923706055,17.31,108964102.0],["2025-08-18",17.31,18.15,17.13,17.29,91926468.0],["2025-08-19",17.29,17.290000915527344,16.74,16.84,56719229.0],["2025-08-20",16.84,16.9,16.43,16.8,55112738.0],["2025-08-21",16.8,16.89,16.36,16.54,46745318.0],["2025-08-22",16.54,16.69,16.38,16.61,38776497.0],["2025-08-25",16.61,16.78,16.16,16.48,49852333.0],["2025-08-26",16.48,16.53,15.94,16.23,54299253.0],["2025-08-27",16.23,16.74,15.90999984741211,15.91,65105500.0],["2025-08-28",15.91,16.67,15.82,16.25,50635963.0],["2025-08-29",16.25,17.16,16.25,16.99,67200207.0],["2025-09-01",16.99,17.29,16.1,16.22,69866834.0],["2025-09-02",16.22,16.66,14.7,14.89,77350398.0],["2025-09-03",14.89,15.25,14.71,14.76,42693220.0],["2025-09-04",14.76,15.05,14.23,14.48,43444968.0],["2025-09-05",14.48,14.66,14.27,14.51,41550459.0],["2025-09-08",14.51,15.03,13.77,14.92,84497538.0],["2025-09-09",14.92,15.03,14.49,14.56,42477563.0],["2025-09-10",14.56,14.67,14.06,14.47,49392612.0],["2025-09-11",14.47,14.470000267028809,13.02,13.02,24886700.0],["2025-09-12",13.02,13.020000457763672,12.01,12.25,145230906.0],["2025-09-15",12.25,12.74,11.9,12.56,105580550.0],["2025-09-16",12.56,12.6,12.28,12.55,64875926.0],["2025-09-17",12.55,12.7,12.37,12.61,51700238.0],["2025-09-18",12.61,12.79,12.17,12.3,67907837.0],["2025-09-19",12.3,12.39,12.08,12.13,42555433.0],["2025-09-22",12.13,12.23,11.72,11.87,46627498.0],["2025-09-23",11.87,11.869999885559082,11.05,11.34,72097561.0],["2025-09-24",11.34,11.74,11.18,11.67,46523020.0],["2025-09-25",11.67,12.05,11.61,11.81,48375207.0],["2025-09-26",11.81,11.8100004196167,11.35,11.37,33775716.0],["2025-09-29",11.37,11.54,11.25,11.49,27627541.0],["2025-09-30",11.49,11.68,11.46,11.59,34566035.0],["2025-10-09",11.59,11.7,11.44,11.5,31953099.0],["2025-10-10",11.5,11.7,11.38,11.42,29947941.0],["2025-10-13",11.42,11.420000076293945,10.88,11.21,33351433.0],["2025-10-14",11.21,11.38,10.99,11.03,33172137.0],["2025-10-15",11.03,11.3,10.96,11.28,29058620.0],["2025-10-16",11.28,11.28,11.1,11.18,21120480.0],["2025-10-17",11.18,11.29,11.03,11.06,28374237.0],["2025-10-20",11.06,11.76,11.0600004196167,11.66,64568240.0],["2025-10-21",11.66,12.57,11.61,12.41,95321806.0],["2025-10-22",12.41,13.18,12.40999984741211,12.98,95498706.0],["2025-10-23",12.98,12.979999542236328,12.47,12.82,51690795.0],["2025-10-24",12.82,13.57,12.819999694824219,13.48,68327509.0],["2025-10-27",13.48,13.62,12.42,12.69,95667210.0],["2025-10-28",12.69,13.25,12.54,13.03,58401701.0],["2025-10-29",13.03,13.15,12.84,12.95,41755542.0],["2025-10-30",12.95,13.04,12.58,12.8,43543477.0],["2025-10-31",12.8,13.16,12.6,12.89,45950735.0],["2025-11-03",12.89,13.33,12.890000343322754,13.22,59152344.0],["2025-11-04",13.22,13.23,12.71,12.87,37016600.0],["2025-11-05",12.87,12.869999885559082,12.5,12.58,28840849.0],["2025-11-06",12.58,12.7,12.38,12.6,24993262.0],["2025-11-07",12.6,12.75,12.33,12.64,24504453.0],["2025-11-10",12.64,12.76,12.38,12.55,26413754.0],["2025-11-11",12.55,13.04,12.46,12.78,40134378.0],["2025-11-12",12.78,12.82,12.44,12.47,28548592.0],["2025-11-13",12.47,12.57,12.33,12.42,20964214.0],["2025-11-14",12.42,12.54,12.28,12.31,24503825.0],["2025-11-17",12.31,12.34,11.98,12.28,25903163.0],["2025-11-18",12.28,12.3,12.07,12.14,22089191.0],["2025-11-19",12.14,12.140000343322754,11.77,11.83,25499605.0],["2025-11-20",11.83,11.95,11.46,11.53,25440184.0],["2025-11-21",11.53,11.85,11.36,11.38,29715170.0],["2025-11-24",11.38,11.82,11.28,11.71,26489375.0],["2025-11-25",11.71,12.14,11.71,11.97,37338109.0],["2025-11-26",11.97,12.03,11.73,11.76,19461922.0],["2025-11-27",11.76,12.13,11.66,11.82,22219826.0],["2025-11-28",11.82,12.02,11.69,11.83,19069212.0],["2025-12-01",11.83,11.97,11.79,11.87,20416214.0],["2025-12-02",11.87,11.9,11.6,11.62,18759268.0],["2025-12-03",11.62,11.7,11.3,11.39,22839298.0],["2025-12-04",11.39,11.44,11.17,11.26,13674768.0],["2025-12-05",11.26,11.53,11.18,11.52,16453037.0],["2025-12-08",11.52,11.64,11.45,11.57,15962902.0],["2025-12-09",11.57,11.88,11.48,11.77,24038714.0],["2025-12-10",11.77,11.88,11.41,11.73,42707065.0],["2025-12-11",11.73,11.729999542236328,11.46,11.51,18275991.0],["2025-12-12",11.51,11.73,11.47,11.54,19675008.0],["2025-12-15",11.54,11.73,11.43,11.49,19694938.0],["2025-12-16",11.49,11.56,11.25,11.28,18033100.0],["2025-12-17",11.28,11.4,11.08,11.36,21659279.0],["2025-12-18",11.36,11.69,11.21,11.53,23478918.0],["2025-12-19",11.53,11.72,11.49,11.67,20741505.0],["2025-12-22",11.67,11.92,11.67,11.78,20346230.0],["2025-12-23",11.78,11.88,11.6,11.81,20597405.0],["2025-12-24",11.81,12.7,11.67,12.57,60909265.0],["2025-12-25",12.57,12.84,12.4,12.68,39850059.0],["2025-12-26",12.68,12.85,12.59,12.72,31545006.0],["2025-12-29",12.72,12.720000267028809,12.2,12.37,33948656.0],["2025-12-30",12.37,12.55,12.21,12.24,21812845.0],["2025-12-31",12.24,12.31,12.09,12.24,18741937.0],["2026-01-05",12.24,12.58,12.239999771118164,12.55,28886934.0],["2026-01-06",12.55,12.67,12.42,12.6,26380577.0],["2026-01-07",12.6,12.98,12.51,12.54,28696808.0],["2026-01-08",12.54,12.95,12.5,12.86,36953463.0],["2026-01-09",12.86,13.17,12.859999656677246,13.15,39602500.0],["2026-01-12",13.15,13.66,13.149999618530273,13.63,63694411.0],["2026-01-13",13.63,13.99,13.4,13.48,70639319.0],["2026-01-14",13.48,13.96,13.29,13.51,65031445.0],["2026-01-15",13.51,13.6,12.95,13.09,56579842.0],["2026-01-16",13.09,13.15,12.36,12.52,50567327.0],["2026-01-19",12.52,12.58,12.36,12.43,28145418.0],["2026-01-20",12.43,12.62,12.19,12.31,29352688.0],["2026-01-21",12.31,12.3100004196167,11.9,12.0,34613177.0],["2026-01-22",12.0,12.25,12.0,12.14,24289881.0],["2026-01-23",12.14,13.22,12.12,12.85,66276482.0],["2026-01-26",12.85,12.850000381469727,12.19,12.48,54790994.0],["2026-01-27",12.48,12.6,12.0,12.18,35956945.0],["2026-01-28",12.18,12.44,12.08,12.13,27247837.0],["2026-01-29",12.13,12.4,11.8,12.1,35640904.0],["2026-01-30",12.1,12.18,11.88,12.09,26317659.0],["2026-02-02",12.09,12.14,11.5,11.52,32120631.0],["2026-02-03",11.52,11.95,11.520000457763672,11.88,33662850.0],["2026-02-04",11.88,11.880000114440918,11.38,11.52,34382073.0],["2026-02-05",11.52,11.56,11.38,11.41,19199886.0],["2026-02-06",11.41,11.55,11.18,11.32,21835153.0],["2026-02-09",11.32,11.62,11.319999694824219,11.56,27126394.0],["2026-02-10",11.56,12.1,11.55,11.88,43477929.0],["2026-02-11",11.88,12.0,11.71,11.72,28853359.0],["2026-02-12",11.72,11.81,11.46,11.52,23879327.0],["2026-02-13",11.52,11.57,11.39,11.4,21260100.0],["2026-02-24",11.4,11.52,11.19,11.26,21162607.0],["2026-02-25",11.26,11.37,11.21,11.21,20481985.0],["2026-02-26",11.21,11.34,11.12,11.14,20592297.0],["2026-02-27",11.14,11.23,11.1,11.19,14298569.0],["2026-03-02",11.19,11.1899995803833,10.57,10.63,33697835.0],["2026-03-03",10.63,10.69,10.33,10.34,27925870.0],["2026-03-04",10.34,10.34000015258789,10.05,10.11,20268350.0],["2026-03-05",10.11,10.53,10.109999656677246,10.35,23805563.0],["2026-03-06",10.35,10.87,10.26,10.79,24064105.0],["2026-03-09",10.79,10.789999961853027,10.42,10.62,20263743.0],["2026-03-10",10.62,10.85,10.55,10.6,19808112.0],["2026-03-11",10.6,10.66,10.47,10.55,13443083.0],["2026-03-12",10.55,11.09,10.51,10.56,26418870.0],["2026-03-13",10.56,10.7,10.38,10.4,22718663.0],["2026-03-16",10.4,10.49,10.29,10.39,14433890.0],["2026-03-17",10.39,10.58,10.319999694824219,10.32,14685848.0],["2026-03-18",10.32,10.45,10.17,10.29,16609848.0],["2026-03-19",10.29,10.289999961853027,9.98,10.0,20542674.0],["2026-03-20",10.0,10.1,9.56,9.57,25981677.0],["2026-03-23",9.57,9.569999694824219,8.89,8.98,31246309.0],["2026-03-24",8.98,9.3,8.979999542236328,9.27,20388633.0],["2026-03-25",9.27,9.57,9.270000457763672,9.46,16932707.0],["2026-03-26",9.46,9.56,9.23,9.28,14116996.0],["2026-03-27",9.28,9.5,9.13,9.45,13937432.0],["2026-03-30",9.45,9.6,9.28,9.56,18244324.0],["2026-03-31",9.56,9.73,9.53,9.54,12928003.0],["2026-04-01",9.54,9.81,9.539999961853027,9.77,15226499.0],["2026-04-02",9.77,9.84,9.54,9.59,12171696.0],["2026-04-03",9.59,9.69,9.33,9.36,10591137.0],["2026-04-07",9.36,9.48,9.33,9.4,6930913.0],["2026-04-08",9.4,10.04,9.399999618530273,10.01,20385061.0],["2026-04-09",10.01,10.010000228881836,9.68,9.7,13691045.0],["2026-04-10",9.7,9.96,9.699999809265137,9.81,12731369.0],["2026-04-13",9.81,9.8100004196167,9.55,9.61,18148026.0],["2026-04-14",9.61,9.74,9.53,9.61,10676571.0],["2026-04-15",9.61,9.73,9.55,9.56,11058214.0],["2026-04-16",9.56,9.76,9.5600004196167,9.72,16017886.0],["2026-04-17",9.72,9.75,9.52,9.65,15977741.0],["2026-04-20",9.65,9.74,9.6,9.67,13177026.0],["2026-04-21",9.67,9.81,9.65,9.72,18802719.0],["2026-04-22",9.72,9.720000267028809,9.52,9.65,15593436.0],["2026-04-23",9.65,9.83,9.43,9.47,20805029.0],["2026-04-24",9.47,9.470000267028809,9.07,9.15,23279303.0],["2026-04-27",9.15,9.5,9.04,9.34,26060492.0],["2026-04-28",9.34,9.53,9.21,9.25,17054400.0],["2026-04-29",9.25,10.180000305175781,9.25,10.18,28076445.0],["2026-04-30",10.18,10.35,10.11,10.24,70075895.0],["2026-05-06",10.24,10.55,10.2,10.48,44186088.0],["2026-05-07",10.48,10.7,10.4,10.67,36200835.0],["2026-05-08",10.67,11.07,10.6,10.76,61215897.0],["2026-05-11",10.76,10.82,10.6,10.79,40516559.0],["2026-05-12",10.79,11.18,10.73,10.94,46544405.0],["2026-05-13",10.94,11.07,10.75,11.05,29315086.0],["2026-05-14",11.05,11.54,10.93,11.31,63984353.0],["2026-05-15",11.31,12.05,11.22,11.96,75209075.0],["2026-05-18",11.96,12.25,11.38,11.76,62030208.0],["2026-05-19",11.76,12.09,11.55,11.8,47518976.0],["2026-05-20",11.8,11.81,11.45,11.71,38050595.0],["2026-05-21",11.71,12.8,11.69,12.21,94535541.0],["2026-05-22",12.21,12.5,12.0,12.44,67058485.0],["2026-05-25",12.44,12.4399995803833,11.81,11.94,59095318.0],["2026-05-26",11.94,12.17,11.55,11.64,52100456.0],["2026-05-27",11.64,11.95,11.38,11.62,41981411.0],["2026-05-28",11.62,11.92,11.34,11.76,38998330.0],["2026-05-29",11.76,11.88,11.19,11.25,29188294.0],["2026-06-01",11.25,11.48,11.11,11.23,28938803.0],["2026-06-02",11.23,11.29,10.72,10.84,34617900.0],["2026-06-03",10.84,11.13,10.64,10.99,30332647.0],["2026-06-04",10.99,11.14,10.8,10.85,20573214.0],["2026-06-05",10.85,11.05,10.63,10.69,26138955.0],["2026-06-08",10.69,11.11,10.37,10.75,40247320.0],["2026-06-09",10.75,11.38,10.69,11.21,38400514.0],["2026-06-10",11.21,11.210000038146973,10.83,11.03,28708719.0],["2026-06-11",11.03,11.08,9.93,9.93,54494806.0],["2026-06-12",9.93,10.42,9.85,10.08,45560464.0],["2026-06-15",10.08,11.09000015258789,10.079999923706055,11.09,32182712.0],["2026-06-16",11.09,11.9,10.9,11.82,80344215.0],["2026-06-17",11.82,11.9,11.44,11.62,37439243.0],["2026-06-18",11.62,11.92,11.47,11.62,32354814.0],["2026-06-22",11.62,12.36,11.52,12.33,61644600.0],["2026-06-23",12.33,12.86,12.1,12.72,64420963.0],["2026-06-24",12.72,13.0,12.5,12.83,49908278.0],["2026-06-25",12.83,13.13,12.41,12.47,46922445.0],["2026-06-26",12.47,12.78,12.06,12.19,39530147.0],["2026-06-29",12.19,12.62,11.88,12.15,44705700.0],["2026-06-30",12.15,12.66,11.74,12.61,39865716.0],["2026-07-01",12.61,12.85,12.23,12.39,36700297.0],["2026-07-02",12.39,12.55,11.95,12.03,30547485.0],["2026-07-03",12.03,12.57,11.9,12.33,35528024.0],["2026-07-06",12.33,12.78,12.16,12.39,37305049.0],["2026-07-07",12.39,13.33,12.31,12.58,67791100.0],["2026-07-08",12.58,12.579999923706055,11.93,11.94,49775638.0],["2026-07-09",11.94,12.97,11.72,12.51,56180904.0],["2026-07-10",12.51,13.13,12.45,12.74,58616513.0],["2026-07-13",12.74,12.82,11.8,11.88,63228184.0],["2026-07-14",11.88,12.96,11.47,12.6,63000691.0],["2026-07-15",12.6,12.89,12.27,12.54,54815213.0],["2026-07-16",12.54,12.75,12.04,12.43,47243734.0],["2026-07-17",12.43,12.430000305175781,11.1899995803833,11.19,63028708.0],["2026-07-20",11.19,11.49,10.62,10.79,50102469.0],["2026-07-21",10.79,11.46,10.21,11.4,51205470.0],["2026-07-22",11.4,11.399999618530273,10.87,11.09,39290099.0],["2026-07-23",11.09,11.23,10.82,10.9,22684457.0],["2026-07-24",10.9,10.899999618530273,10.03,10.31,33174644.0],["2026-07-27",10.31,11.34000015258789,10.14,11.34,42083297.0],["2026-07-28",11.34,11.5,11.12,11.18,33310003.0],["2026-07-29",11.18,11.58,10.78,11.4,42988680.0],["2026-07-30",11.4,11.66,11.0,11.05,30028520.0],["2026-07-31",11.05,11.57,11.050000190734863,11.32,30056418.0],["2026-08-03",11.32,11.71,11.29,11.52,23276036.0],["2026-08-04",11.52,12.38,11.37,12.2,47276710.0],["2026-08-05",12.2,12.4,12.05,12.22,32592531.0],["2026-08-06",12.22,12.26,11.63,11.78,34837981.0],["2026-08-07",11.78,11.94,11.41,11.8,27850270.0],["2026-08-10",11.8,12.03,11.7,11.99,26221686.0],["2026-08-11",11.99,12.05,11.76,11.79,20860582.0],["2026-08-12",11.79,12.34,11.75,12.16,33852599.0],["2026-08-13",12.16,13.380000114440918,12.15999984741211,13.38,31170963.0],["2026-08-14",13.38,13.380000114440918,12.44,13.16,100932105.0],["2026-08-17",13.16,13.6,12.82,13.56,66565759.0],["2026-08-18",13.56,13.78,13.0,13.16,44187844.0],["2026-08-19",13.16,13.15999984741211,12.01,12.05,48015264.0],["2026-08-20",12.05,12.5,12.050000190734863,12.3,26796970.0],["2026-08-21",12.3,12.38,12.1,12.3,19115700.0],["2026-08-24",12.3,12.32,11.89,11.97,23038362.0],["2026-08-25",11.97,12.17,11.77,12.13,18726853.0],["2026-08-26",12.13,12.14,11.88,11.96,16273598.0],["2026-08-27",11.96,12.08,11.78,12.07,19997700.0],["2026-08-28",12.07,12.12,11.79,11.87,27226120.0],["2026-08-31",11.87,11.95,11.53,11.93,23342700.0],["2026-09-01",11.93,12.08,11.66,11.67,24793593.0],["2026-09-02",11.67,11.670000076293945,11.32,11.62,24581370.0],["2026-09-03",11.62,12.44,11.619999885559082,12.18,49871446.0],["2026-09-04",12.18,12.53,12.09,12.18,36053142.0],["2026-09-07",12.18,12.38,12.02,12.22,29744665.0],["2026-09-08",12.22,12.65,12.1,12.59,37090571.0],["2026-09-09",12.59,12.64,12.27,12.4,25721898.0],["2026-09-10",12.4,13.640000343322754,12.31,13.64,97651814.0],["2026-09-11",13.64,13.88,13.3,13.62,93174972.0],["2026-09-14",13.62,13.62,13.25,13.49,52136642.0]]}