{"t":"002384.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",8.6559,8.889,8.6238,8.6559,14753275.0],["2010-08-23",8.6559,8.8147,8.4781,8.6413,11019816.0],["2010-08-24",8.6413,8.8103,8.5976,8.6777,7462996.0],["2010-08-25",8.6777,8.7273,8.4533,8.5247,11938110.0],["2010-08-26",8.5247,8.7841,8.5072,8.7739,9020023.0],["2010-08-27",8.7739,8.9968,8.7185,8.8832,8624886.0],["2010-08-30",8.8832,9.2941,8.883180618286133,9.0799,13275303.0],["2010-08-31",9.0799,9.079904556274414,8.889,8.9764,11855302.0],["2010-09-01",8.9764,9.0056,8.5422,8.6267,16899334.0],["2010-09-02",8.6267,8.8089,8.626710891723633,8.8059,10152747.0],["2010-09-03",8.8059,9.0347,8.6865,8.9444,12499958.0],["2010-09-06",8.9444,9.1673,8.8016,8.8919,9654467.0],["2010-09-07",8.8919,8.891923904418945,8.8919,8.8919,0.0],["2010-09-08",8.8919,9.780826568603516,8.889,9.7808,27877303.0],["2010-09-09",9.7808,9.8304,9.4136,9.4734,17551935.0],["2010-09-10",9.4734,9.7546,9.4063,9.52,11586564.0],["2010-09-13",9.52,9.6132,9.3553,9.536,8596471.0],["2010-09-14",9.536,9.9091,9.2795,9.3407,14463236.0],["2010-09-15",9.3407,9.340746879577637,8.9022,8.9139,13654610.0],["2010-09-16",8.9139,9.1361,8.7999,9.0192,8201269.0],["2010-09-17",9.0192,9.2618,8.9899,9.0645,7784184.0],["2010-09-20",9.0645,9.0645,8.7122,8.775,5109927.0],["2010-09-21",8.775,8.8993,8.7093,8.8715,4435333.0],["2010-09-27",8.8715,9.063,8.871515274047852,9.0323,4345390.0],["2010-09-28",9.0323,9.1361,8.5967,8.6537,13149870.0],["2010-09-29",8.6537,8.7063,8.0398,8.2006,16932414.0],["2010-09-30",8.2006,8.3219,8.0734,8.2956,6410832.0],["2010-10-08",8.2956,8.6508,8.295578002929688,8.5338,6841726.0],["2010-10-11",8.5338,8.6961,8.319,8.3204,11347925.0],["2010-10-12",8.3204,8.6289,8.2327,8.5192,11232237.0],["2010-10-13",8.5192,8.5192289352417,8.319,8.433,5730173.0],["2010-10-14",8.433,8.432984352111816,8.0807,8.0982,9970853.0],["2010-10-15",8.0982,8.2736,7.9082,7.9974,10164968.0],["2010-10-18",7.9974,8.0412,7.1978,7.3133,18966577.0],["2010-10-19",7.3133,7.9944,7.3132643699646,7.9594,12453588.0],["2010-10-20",7.9594,8.1845,7.6889,7.8746,9121053.0],["2010-10-21",7.8746,8.0076,7.7474,7.8731,5264170.0],["2010-10-22",7.8731,8.2269,7.8731231689453125,7.9798,7707921.0],["2010-10-25",7.9798,8.778,7.979833602905273,8.6449,39238175.0],["2010-10-26",8.6449,8.7575,8.4885,8.702,12229302.0],["2010-10-27",8.702,8.9665,8.6289,8.7707,11521375.0],["2010-10-28",8.7707,9.0338,8.699,8.8861,7835343.0],["2010-10-29",8.8861,9.3027,8.699,9.1566,11154490.0],["2010-11-01",9.1566,10.071634292602539,9.156562805175781,10.0716,35981314.0],["2010-11-02",10.0716,10.5175,9.6039,9.7062,19372193.0],["2010-11-03",9.7062,10.2032,9.6492,9.8772,19837535.0],["2010-11-04",9.8772,10.0219,9.6506,9.9737,7491132.0],["2010-11-05",9.9737,10.1593,9.7939,10.0292,8603262.0],["2010-11-08",10.0292,10.0716,9.6521,9.9547,9203433.0],["2010-11-09",9.9547,10.0132,9.56,9.6302,14791649.0],["2010-11-10",9.6302,10.2427,9.63017749786377,10.1827,14965799.0],["2010-11-11",10.1827,10.5219,9.8085,9.9401,12203907.0],["2010-11-12",9.9401,10.0132,9.1639,9.3539,11784372.0],["2010-11-15",9.3539,9.6916,9.2238,9.655,7423805.0],["2010-11-16",9.655,9.8626,9.0148,9.0484,12299675.0],["2010-11-17",9.0484,9.1946,8.5528,8.6449,12641067.0],["2010-11-18",8.6449,8.8803,8.642,8.8028,3866914.0],["2010-11-19",8.8028,9.2984,8.802811622619629,9.1829,8793606.0],["2010-11-22",9.1829,10.0979,9.182873725891113,10.0132,18581024.0],["2010-11-23",10.0132,10.1301,9.6039,9.9401,9340868.0],["2010-11-24",9.9401,10.671,9.7968,10.6695,14463833.0],["2010-11-25",10.6695,10.8902,10.3538,10.5979,11685157.0],["2010-11-26",10.5979,10.8142,10.3655,10.4765,9013505.0],["2010-11-29",10.4765,11.5246,10.2617,11.3288,15158126.0],["2010-11-30",11.3288,11.396,10.3084,10.8171,12448799.0],["2010-12-01",10.8171,11.206,10.554,11.1051,6607364.0],["2010-12-02",11.1051,11.4983,10.9633,10.9779,6897817.0],["2010-12-03",10.9779,11.3712,10.4268,10.8157,11885052.0],["2010-12-06",10.8157,10.9545,10.3274,10.4839,5713182.0],["2010-12-07",10.4839,11.0203,10.2324,11.0072,9136949.0],["2010-12-08",11.0072,11.0803,10.744,10.7587,3839944.0],["2010-12-09",10.7587,10.7586669921875,10.0687,10.0716,10890372.0],["2010-12-10",10.0716,10.071634292602539,10.0716,10.0716,0.0],["2010-12-13",10.0716,11.0788,10.071634292602539,11.0788,11001782.0],["2010-12-14",11.0788,11.4749,11.0773,11.3726,9245229.0],["2010-12-15",11.3726,11.372613906860352,11.0759,11.0905,5513527.0],["2010-12-16",11.0905,12.0465,10.9809,11.6504,14865210.0],["2010-12-17",11.6504,12.0421,11.5568,11.7673,5530051.0],["2010-12-20",11.7673,11.8974,11.1095,11.6021,7080164.0],["2010-12-21",11.6021,11.6942,11.3682,11.605,3219264.0],["2010-12-22",11.605,11.605037689208984,11.2878,11.3931,3658238.0],["2010-12-23",11.3931,11.4706,11.108,11.2557,4345364.0],["2010-12-24",11.2557,11.255672454833984,10.8171,10.8201,5482092.0],["2010-12-27",10.8201,11.1782,10.4634,10.5262,6584444.0],["2010-12-28",10.5262,10.7294,10.3055,10.5467,6325853.0],["2010-12-29",10.5467,11.0788,10.546710968017578,10.9385,3389292.0],["2010-12-30",10.9385,10.93846607208252,10.0658,10.3625,10273022.0],["2010-12-31",10.3625,10.9852,10.2324,10.918,6522534.0],["2011-01-04",10.918,10.91800308227539,10.6008,10.6637,11095380.0],["2011-01-05",10.6637,10.671,10.2836,10.4926,8989250.0],["2011-01-06",10.4926,10.49262523651123,10.1301,10.2134,7357003.0],["2011-01-07",10.2134,10.4868,9.9123,10.1257,8352525.0],["2011-01-10",10.1257,10.2178,9.9123,9.9722,5604053.0],["2011-01-11",9.9722,9.972235679626465,9.5746,9.6901,5217417.0],["2011-01-12",9.6901,9.9635,9.6112,9.8962,4933722.0],["2011-01-13",9.8962,10.136,9.8962,9.9547,6811341.0],["2011-01-14",9.9547,10.0541,9.7954,9.8451,4869745.0],["2011-01-17",9.8451,9.845059394836426,9.3261,9.332,5538825.0],["2011-01-18",9.332,9.331975936889648,9.0703,9.2779,2451636.0],["2011-01-19",9.2779,9.5454,9.1273,9.4708,3089547.0],["2011-01-20",9.4708,9.5015,9.0338,9.0659,3897836.0],["2011-01-21",9.0659,9.351,9.0192,9.1624,4393938.0],["2011-01-24",9.1624,9.272,8.2459,8.3467,8675624.0],["2011-01-25",8.3467,8.346738815307617,8.3467,8.3467,0.0],["2011-01-26",8.3467,8.6391,8.2006,8.6099,4792329.0],["2011-01-27",8.6099,8.9899,8.4052,8.9402,4094789.0],["2011-01-28",8.9402,9.0893,8.7107,8.8876,2969686.0],["2011-01-31",8.8876,8.8934,8.6888,8.7765,3569216.0],["2011-02-01",8.7765,8.835,8.7283,8.7458,2075194.0],["2011-02-09",8.7458,8.8891,8.6479,8.6654,2369677.0],["2011-02-10",8.6654,8.8803,8.5558,8.8584,5937675.0],["2011-02-11",8.8584,9.18,8.858360290527344,9.1653,9149170.0],["2011-02-14",9.1653,9.5498,9.1112,9.4533,6592278.0],["2011-02-15",9.4533,9.4972,9.3261,9.4431,6263853.0],["2011-02-16",9.4431,9.6463,9.3115,9.6375,5130313.0],["2011-02-17",9.6375,9.637486457824707,9.3393,9.5776,5652640.0],["2011-02-18",9.5776,9.9401,9.5015,9.5483,5438832.0],["2011-02-21",9.5483,9.6039,9.4431,9.5337,4946196.0],["2011-02-22",9.5337,9.9225,9.4285,9.4811,12586596.0],["2011-02-23",9.4811,9.6097,9.3641,9.5746,4677775.0],["2011-02-24",9.5746,9.9547,9.465,9.9386,11065345.0],["2011-02-25",9.9386,9.938612937927246,9.9386,9.9386,0.0],["2011-02-28",9.9386,9.938612937927246,9.9386,9.9386,0.0],["2011-03-01",9.9386,9.938612937927246,9.3042,9.3305,15766397.0],["2011-03-02",9.3305,9.330514907836914,9.1522,9.2603,6180196.0],["2011-03-03",9.2603,9.2618,8.6245,8.7853,12833614.0],["2011-03-04",8.7853,8.8876,8.6245,8.8233,3582889.0],["2011-03-07",8.8233,8.9124,8.6435,8.7707,6999430.0],["2011-03-08",8.7707,8.9081,8.7414,8.8613,4689329.0],["2011-03-09",8.8613,9.0469,8.7999,8.9256,7416094.0],["2011-03-10",8.9256,9.0469,8.8437,8.9388,6548986.0],["2011-03-11",8.9388,8.938756942749023,8.7736,8.8043,4134136.0],["2011-03-14",8.8043,8.804277420043945,8.5762,8.7414,6701324.0],["2011-03-15",8.7414,8.911,8.6917,8.8818,6101030.0],["2011-03-16",8.8818,9.2808,8.8817,9.2603,13394633.0],["2011-03-17",9.2603,9.2794,8.9607,9.1259,9908166.0],["2011-03-18",9.1259,9.2677,8.9943,9.0045,5641539.0],["2011-03-21",9.0045,9.004536628723145,8.5762,8.7473,4003661.0],["2011-03-22",8.7473,8.8218,8.6099,8.7283,1991083.0],["2011-03-23",8.7283,8.7604,8.6318,8.7487,3772934.0],["2011-03-24",8.7487,8.7604,8.5952,8.5967,4350380.0],["2011-03-25",8.5967,8.7253,8.566,8.623,4480336.0],["2011-03-28",8.623,8.6815,8.4447,8.4564,5807842.0],["2011-03-29",8.4564,8.45637321472168,8.2006,8.3,4657104.0],["2011-03-30",8.3,8.357,8.05,8.0836,4004354.0],["2011-03-31",8.0836,8.1655,7.9506,7.993,3391385.0],["2011-04-01",7.993,8.0398,7.9301,8.0398,2705607.0],["2011-04-06",8.0398,8.0471,7.6758,7.7445,5148159.0],["2011-04-07",7.7445,7.7562,7.5793,7.6889,5971203.0],["2011-04-08",7.6889,8.0193,7.6232,7.9126,13404132.0],["2011-04-11",7.9126,7.912591457366943,7.6451,7.6743,10485748.0],["2011-04-12",7.6743,7.67432165145874,7.6743,7.6743,0.0],["2011-04-13",7.6743,7.7708,7.5281,7.6758,7500548.0],["2011-04-14",7.6758,7.7986,7.6012,7.7503,11265181.0],["2011-04-15",7.7503,7.7986,7.572,7.6027,6703864.0],["2011-04-18",7.6027,7.6305,7.3045,7.3367,11504656.0],["2011-04-19",7.3367,7.5545,7.3235,7.4931,7436674.0],["2011-04-20",7.4931,7.937441349029541,7.493061065673828,7.9374,13684600.0],["2011-04-21",7.9374,7.9579,7.7503,7.8351,6735966.0],["2011-04-22",7.8351,8.0339,7.5621,7.6743,5418079.0],["2011-04-25",7.6743,7.6796,7.5428,7.5568,4093259.0],["2011-04-26",7.5568,7.6656,7.0165,7.2112,6858361.0],["2011-04-27",7.2112,7.3463,7.0516,7.0867,3142476.0],["2011-04-28",7.0867,7.1744,6.7324,6.7429,6745690.0],["2011-04-29",6.7429,6.8376,6.7253,6.8025,5058282.0],["2011-05-03",6.8025,6.802519798278809,6.8025,6.8025,0.0],["2011-05-04",6.8025,6.9253,6.7376,6.7481,5949385.0],["2011-05-05",6.7481,6.8376,6.5955,6.7183,7130602.0],["2011-05-06",6.7183,6.8411,6.5955,6.806,5343051.0],["2011-05-09",6.806,6.9113,6.7674,6.806,6586039.0],["2011-05-10",6.806,6.9078,6.7639,6.8429,6501967.0],["2011-05-11",6.8429,6.899,6.7709,6.8411,6265117.0],["2011-05-12",6.8411,6.841109275817871,6.685,6.7306,4988147.0],["2011-05-13",6.7306,6.7709,6.5394,6.6587,4518196.0],["2011-05-16",6.6587,6.7815,6.6586809158325195,6.7025,5066253.0],["2011-05-17",6.7025,6.806,6.6622,6.7622,4725777.0],["2011-05-18",6.7622,6.7885,6.6867,6.7201,2971809.0],["2011-05-19",6.7201,6.7481,6.5797,6.6411,3519628.0],["2011-05-20",6.6411,6.6639,6.4025774002075195,6.4026,6417165.0],["2011-05-23",6.4026,6.4377,6.1763,6.2009,5524038.0],["2011-05-24",6.2009,6.4447,6.0886,6.3868,6350643.0],["2011-05-25",6.3868,6.386788845062256,6.1289,6.2061,3149938.0],["2011-05-26",6.2061,6.2938,6.1289,6.1745,2158218.0],["2011-05-27",6.1745,6.174540996551514,6.0693,6.1026,2999424.0],["2011-05-30",6.1026,6.2009,5.9711,6.0956,3322312.0],["2011-05-31",6.0956,6.2763,6.0447,6.271,7425777.0],["2011-06-01",6.271,6.3236,6.1921,6.2815,4669644.0],["2011-06-02",6.2815,6.2815423011779785,5.9114,5.9535,11977934.0],["2011-06-03",5.9535,6.1219,5.943,6.0605,6806613.0],["2011-06-07",6.0605,6.1219,5.9904,6.0816,6106190.0],["2011-06-08",6.0816,6.081570625305176,5.9412,6.0465,5299306.0],["2011-06-09",6.0465,6.0553,5.857,5.857,5362815.0],["2011-06-10",5.857,5.85704231262207,5.5606,5.6483,14446587.0],["2011-06-13",5.6483,5.7185,5.5466,5.6571,5114016.0],["2011-06-14",5.6571,5.6571,5.657071590423584,5.6571,0.0],["2011-06-15",5.6571,5.6571,5.657071590423584,5.6571,0.0],["2011-06-16",5.6571,5.6571,5.657071590423584,5.6571,0.0],["2011-06-17",5.6571,5.657071590423584,5.2799,5.2975,5188579.0],["2011-06-20",5.2975,5.315,4.7677,4.9203,20809353.0],["2011-06-21",4.9203,5.0168,4.88,4.9817,14561910.0],["2011-06-22",4.9817,5.0414,4.7362,4.8519,16119588.0],["2011-06-23",4.8519,5.337820053100586,4.7712,5.3378,30672221.0],["2011-06-24",5.3378,5.8711,5.337820053100586,5.8693,63959398.0],["2011-06-27",5.8693,6.0447,5.6606,5.9553,44669005.0],["2011-06-28",5.9553,5.9552741050720215,5.8027,5.8991,22917573.0],["2011-06-29",5.8991,6.0219,5.8413,5.8763,21317931.0],["2011-06-30",5.8763,5.964,5.8413,5.9202,17162879.0],["2011-07-01",5.9202,6.3657,5.9044,6.0833,32982141.0],["2011-07-04",6.0833,6.2587,6.0289,6.1973,24126746.0],["2011-07-05",6.1973,6.2412,6.0781,6.1675,15854680.0],["2011-07-06",6.1675,6.1675238609313965,6.0254,6.1289,17456650.0],["2011-07-07",6.1289,6.4289,6.071,6.2938,29001234.0],["2011-07-08",6.2938,6.293821334838867,6.1359,6.1851,15416422.0],["2011-07-11",6.1851,6.2254,6.0342,6.1728,13929975.0],["2011-07-12",6.1728,6.172784805297852,6.0254,6.0763,11316823.0],["2011-07-13",6.0763,6.3657,6.0553,6.3254,20003868.0],["2011-07-14",6.3254,6.5254,6.3149,6.4096,20140088.0],["2011-07-15",6.4096,6.4096,6.409593105316162,6.4096,0.0],["2011-07-18",6.4096,6.5727,6.364,6.3973,15581035.0],["2011-07-19",6.3973,6.397314548492432,6.1202,6.1658,14366219.0],["2011-07-20",6.1658,6.2394,6.0395,6.1079,14856318.0],["2011-07-21",6.1079,6.1131,5.8763,5.9184,16358727.0],["2011-07-22",5.9184,6.0061,5.8588,5.8763,18921664.0],["2011-07-25",5.8763,5.876337051391602,5.4396,5.508,18748848.0],["2011-07-26",5.508,5.5694,5.4396,5.5571,7761047.0],["2011-07-27",5.5571,5.7097,5.4641,5.7027,13840135.0],["2011-07-28",5.7027,5.9307,5.6308,5.8588,23884578.0],["2011-07-29",5.8588,5.8763,5.6483,5.6623,12095481.0],["2011-08-01",5.6623,5.8027,5.5799,5.7571,10120534.0],["2011-08-02",5.7571,5.75705623626709,5.4396,5.622,14397809.0],["2011-08-03",5.622,5.6764,5.4413,5.5939,11311660.0],["2011-08-04",5.5939,5.7886,5.5939226150512695,5.6869,13522129.0],["2011-08-05",5.6869,5.686892032623291,5.3431,5.4887,20374993.0],["2011-08-08",5.4887,5.488676071166992,4.9414,4.9677,20591285.0],["2011-08-09",4.9677,4.967698097229004,4.5081,4.866,18929111.0],["2011-08-10",4.866,5.1045,4.865958213806152,4.9168,17392671.0],["2011-08-11",4.9168,5.0080437660217285,4.7011,5.008,21586532.0],["2011-08-12",5.008,5.2413,5.0080437660217285,5.1343,22207770.0],["2011-08-15",5.1343,5.3238,5.134340763092041,5.2992,17932541.0],["2011-08-16",5.2992,5.3571,5.1922,5.2045,13717053.0],["2011-08-17",5.2045,5.2361,5.1238,5.1835,9678420.0],["2011-08-18",5.1835,5.1834564208984375,5.0168,5.0203,11270215.0],["2011-08-19",5.0203,5.020322322845459,4.8537,4.9712,10979604.0],["2011-08-22",4.9712,5.1045,4.971205234527588,5.0291,9799245.0],["2011-08-23",5.0291,5.2975,5.029092311859131,5.2905,20265930.0],["2011-08-24",5.2905,5.4729,5.2115,5.2606,21413565.0],["2011-08-25",5.2606,5.4027,5.2449,5.3817,17555184.0],["2011-08-26",5.3817,5.5325,5.3361,5.4431,18377404.0],["2011-08-29",5.4431,5.44306755065918,5.2589,5.2677,18776280.0],["2011-08-30",5.2677,5.415,5.1256,5.1449,14195439.0],["2011-08-31",5.1449,5.1729,4.973,5.0554,12739064.0],["2011-09-01",5.0554,5.1852,5.0344,5.1045,11373053.0],["2011-09-02",5.1045,5.1677,4.9993,5.0607,6899725.0],["2011-09-05",5.0607,5.060666561126709,4.9291,4.9554,6419865.0],["2011-09-06",4.9554,4.9747,4.8589,4.887,6174792.0],["2011-09-07",4.887,5.3764,4.887007713317871,5.3711,28809523.0],["2011-09-08",5.3711,5.371149063110352,5.1764,5.1799,20168665.0],["2011-09-09",5.1799,5.2782,5.1449,5.201,10091358.0],["2011-09-13",5.201,5.200997352600098,4.9642,5.0572,8266757.0],["2011-09-14",5.0572,5.2799,5.0168,5.2536,9982531.0],["2011-09-15",5.2536,5.3501,5.2203,5.2291,14257031.0],["2011-09-16",5.2291,5.3203,5.2185,5.2238,9619306.0],["2011-09-19",5.2238,5.2238006591796875,5.0677,5.087,8333766.0],["2011-09-20",5.087,5.329,5.0361,5.2326,12596601.0],["2011-09-21",5.2326,5.515,5.2115,5.4483,26495618.0],["2011-09-22",5.4483,5.4922,5.2799,5.2975,20181306.0],["2011-09-23",5.2975,5.297474384307861,5.0993,5.2589,12414151.0],["2011-09-26",5.2589,5.3483,5.1922,5.2571,11115300.0],["2011-09-27",5.2571,5.4711,5.2571306228637695,5.4238,16515041.0],["2011-09-28",5.4238,5.7851,5.423771381378174,5.6202,45160837.0],["2011-09-29",5.6202,5.620234489440918,5.4378,5.4694,23416192.0],["2011-09-30",5.4694,5.508,4.9221,4.9975,26997300.0],["2011-10-10",4.9975,5.1466,4.997518539428711,5.1115,11398093.0],["2011-10-11",5.1115,5.2589,4.8484,4.9642,13687914.0],["2011-10-12",4.9642,5.1659,4.7888,5.1501,12762322.0],["2011-10-13",5.1501,5.3624,5.0957,5.3624,18786789.0],["2011-10-14",5.3624,5.401,5.2028,5.301,14731945.0],["2011-10-17",5.301,5.5606,5.30098295211792,5.4817,23716130.0],["2011-10-18",5.4817,5.5869,5.3501,5.429,22668724.0],["2011-10-19",5.429,5.5781,5.3852,5.4676,19910788.0],["2011-10-20",5.4676,5.467624664306641,4.9203,4.9203,23121536.0],["2011-10-21",4.9203,4.920337200164795,4.4291791915893555,4.4292,24487380.0],["2011-10-24",4.4292,4.5011,4.0345,4.3695,17302642.0],["2011-10-25",4.3695,4.473,4.238,4.4572,16790781.0],["2011-10-26",4.4572,4.5467,4.3695,4.4204,17335312.0],["2011-10-27",4.4204,4.5344,4.3432,4.3678,13952606.0],["2011-10-28",4.3678,4.5379,4.3643,4.5274,20005461.0],["2011-10-31",4.5274,4.666,4.4906,4.6397,18736153.0],["2011-11-01",4.6397,4.666,4.5257,4.5818,14404602.0],["2011-11-02",4.5818,4.6835,4.4204,4.68,18556473.0],["2011-11-03",4.68,5.0817,4.680020809173584,4.9116,35858905.0],["2011-11-04",4.9116,4.9642,4.8326,4.866,18531217.0],["2011-11-07",4.866,4.8765,4.7747,4.78,11700239.0],["2011-11-08",4.78,4.8712,4.7186,4.7414,11487765.0],["2011-11-09",4.7414,5.2133,4.741415500640869,4.9291,26389297.0],["2011-11-10",4.9291,4.9449,4.7975,4.8695,14404316.0],["2011-11-11",4.8695,4.8958,4.8239,4.8519,8426111.0],["2011-11-14",4.8519,5.0466,4.851924896240234,4.98,18476823.0],["2011-11-15",4.98,4.979977130889893,4.9116,4.9554,11708010.0],["2011-11-16",4.9554,5.0151,4.7379,4.7642,14922327.0],["2011-11-17",4.7642,4.8502,4.7449,4.7554,12785342.0],["2011-11-18",4.7554,4.755447864532471,4.452,4.4818,14939110.0],["2011-11-21",4.4818,4.5309,4.3643,4.5292,6409719.0],["2011-11-22",4.5292,4.529165744781494,4.4116,4.4836,4660491.0],["2011-11-23",4.4836,4.5432,4.4537,4.4643,6179263.0],["2011-11-24",4.4643,4.466,4.3502,4.4099,6497749.0],["2011-11-25",4.4099,4.4362,4.2888,4.2888,6872099.0],["2011-11-28",4.2888,4.3064,4.1924,4.2503,5964764.0],["2011-11-29",4.2503,4.359014987945557,4.250258445739746,4.359,7580741.0],["2011-11-30",4.359,4.359014987945557,4.0363,4.1029,10207647.0],["2011-12-01",4.1029,4.2766,4.102911472320557,4.2011,8906549.0],["2011-12-02",4.2011,4.20114278793335,4.0433,4.0976,5179096.0],["2011-12-05",4.0976,4.1222,3.8801,3.8819,7164595.0],["2011-12-06",3.8819,3.924,3.8065,3.8872,4272555.0],["2011-12-07",3.8872,3.9468,3.8714,3.9012,4192338.0],["2011-12-08",3.9012,3.9731,3.7714,3.91,7120283.0],["2011-12-09",3.91,3.9328,3.8538,3.8942,4467754.0],["2011-12-12",3.8942,3.9415,3.8415,3.8415,3557714.0],["2011-12-13",3.8415,3.841545581817627,3.6626,3.6661,5993983.0],["2011-12-14",3.6661,3.7696,3.6065,3.61,4757902.0],["2011-12-15",3.61,3.6837,3.5223,3.5872,7248112.0],["2011-12-16",3.5872,3.7188,3.5871975421905518,3.7188,7084189.0],["2011-12-19",3.7188,3.7275,3.6047,3.7188,8032273.0],["2011-12-20",3.7188,3.9433,3.6872,3.8047,13361166.0],["2011-12-21",3.8047,3.8573,3.6503,3.6521,7968094.0],["2011-12-22",3.6521,3.652099847793579,3.4258,3.5714,8321124.0],["2011-12-23",3.5714,3.6696,3.5223,3.6135,7647890.0],["2011-12-26",3.6135,3.6486,3.5433,3.5556,5461911.0],["2011-12-27",3.5556,3.5556230545043945,3.4153,3.4241,8604419.0],["2011-12-28",3.4241,3.424062490463257,3.2627,3.3644,6635034.0],["2011-12-29",3.3644,3.382,3.3153,3.3276,5379436.0],["2011-12-30",3.3276,3.3978,3.327585458755493,3.3644,4206076.0],["2012-01-04",3.3644,3.4591,3.296,3.296,7809409.0],["2012-01-05",3.296,3.296010971069336,3.0539,3.0645,9248747.0],["2012-01-06",3.0645,3.1118,2.9575,3.0873,6476382.0],["2012-01-09",3.0873,3.2399,3.0013,3.2083,9026769.0],["2012-01-10",3.2083,3.3767,3.1855,3.3609,13071294.0],["2012-01-11",3.3609,3.403,3.3241,3.3609,11296848.0],["2012-01-12",3.3609,3.4206,3.2978,3.4206,13505443.0],["2012-01-13",3.4206,3.4521,3.0784995555877686,3.0785,21663682.0],["2012-01-16",3.0785,3.0784995555877686,2.8557,2.8592,19035874.0],["2012-01-17",2.8592,3.0522,2.8575,3.0346,10294160.0],["2012-01-18",3.0346,3.1048,2.8943,2.9083,11181531.0],["2012-01-19",2.9083,3.0417,2.9083,3.0171,8776641.0],["2012-01-20",3.0171,3.0803,3.0083,3.0522,8146537.0],["2012-01-30",3.0522,3.1504,3.052187442779541,3.1048,10936123.0],["2012-01-31",3.1048,3.104811191558838,3.0171,3.0732,5416842.0],["2012-02-01",3.0732,3.0732367038726807,2.8996,2.982,10567497.0],["2012-02-02",2.982,3.0504,2.9504,3.0487,8028828.0],["2012-02-03",3.0487,3.3539,3.0154,3.3539,32918378.0],["2012-02-06",3.3539,3.4241,3.3171,3.389,30640183.0],["2012-02-07",3.389,3.417,3.3223,3.4083,27533017.0],["2012-02-08",3.4083,3.4714,3.3328,3.4469,21617874.0],["2012-02-09",3.4469,3.6135,3.4118,3.4276,27750227.0],["2012-02-10",3.4276,3.4784,3.3381,3.4627,15349246.0],["2012-02-13",3.4627,3.5872,3.3942,3.5293,19921183.0],["2012-02-14",3.5293,3.5416,3.4609,3.4819,11499888.0],["2012-02-15",3.4819,3.5697,3.4381,3.5626,16427156.0],["2012-02-16",3.5626,3.6311,3.4907,3.524,15737511.0],["2012-02-17",3.524,3.5433,3.4328,3.4837,10606631.0],["2012-02-20",3.4837,3.5539,3.4819,3.4819,12099807.0],["2012-02-21",3.4819,3.5697,3.4398,3.5661,14711117.0],["2012-02-22",3.5661,3.9222,3.5661468505859375,3.7731,52536967.0],["2012-02-23",3.7731,3.8223,3.7188,3.8135,26518611.0],["2012-02-24",3.8135,3.8591,3.7802,3.8591,17778387.0],["2012-02-27",3.8591,3.9415,3.7977,3.8521,25123446.0],["2012-02-28",3.8521,3.8573,3.6924,3.7486,15497708.0],["2012-02-29",3.7486,3.8854,3.7188,3.7205,15971515.0],["2012-03-01",3.7205,3.7486,3.6539,3.71,12337018.0],["2012-03-02",3.71,3.8451,3.7047,3.8275,17534691.0],["2012-03-05",3.8275,4.1573,3.827512502670288,3.9626,35455314.0],["2012-03-06",3.9626,3.9626,3.8363,3.8889,16832734.0],["2012-03-07",3.8889,3.9029,3.7837,3.838,12570449.0],["2012-03-08",3.838,3.9521,3.8293,3.9328,13788419.0],["2012-03-09",3.9328,3.9819,3.8819,3.9205,16686982.0],["2012-03-12",3.9205,3.920480966567993,3.7994,3.8415,19868004.0],["2012-03-13",3.8415,3.945,3.841545581817627,3.8907,15756044.0],["2012-03-14",3.8907,3.9328,3.5626,3.6275,27379441.0],["2012-03-15",3.6275,3.6679,3.4767,3.5679,18223477.0],["2012-03-16",3.5679,3.6223,3.4995,3.6047,15454422.0],["2012-03-19",3.6047,3.6135,3.5258,3.5995,12500233.0],["2012-03-20",3.5995,3.6082,3.508261203765869,3.5083,9977256.0],["2012-03-21",3.5083,3.5661,3.4802,3.5293,9708757.0],["2012-03-22",3.5293,3.5433,3.4907,3.5083,6732460.0],["2012-03-23",3.5083,3.508261203765869,3.3627,3.3679,10064876.0],["2012-03-26",3.3679,3.403,3.3276,3.3416,6680669.0],["2012-03-27",3.3416,3.3855,3.3206,3.3469,5202117.0],["2012-03-28",3.3469,3.3521,3.1241,3.1416,10117283.0],["2012-03-29",3.1416,3.141648054122925,3.0557,3.0785,7366226.0],["2012-03-30",3.0785,3.1224,2.9785,3.0346,8663754.0],["2012-04-05",3.0346,3.338111162185669,3.0346,3.3381,24211483.0],["2012-04-06",3.3381,3.382,3.2872,3.3399,19677130.0],["2012-04-09",3.3399,3.3679,3.2943,3.3644,13325488.0],["2012-04-10",3.3644,3.3978,3.1031,3.275,19452733.0],["2012-04-11",3.275,3.3451,3.1855,3.3416,13943134.0],["2012-04-12",3.3416,3.6574,3.341618537902832,3.51,40301037.0],["2012-04-13",3.51,3.5854,3.4574,3.5591,17990386.0],["2012-04-16",3.5591,3.559131145477295,3.4574,3.4942,17060571.0],["2012-04-17",3.4942,3.6924,3.4837,3.5328,20289787.0],["2012-04-18",3.5328,3.5977,3.4749,3.5784,17620756.0],["2012-04-19",3.5784,3.5784261226654053,3.5784,3.5784,0.0],["2012-04-20",3.5784,3.7275,3.5416,3.6731,23717512.0],["2012-04-23",3.6731,3.6731491088867188,3.4223,3.4539,15036127.0],["2012-04-24",3.4539,3.4732,3.2557,3.3241,13771506.0],["2012-04-25",3.3241,3.3627,3.2767,3.3627,8805385.0],["2012-04-26",3.3627,3.4451,3.3451,3.4083,10070416.0],["2012-04-27",3.4083,3.5258,3.3609,3.4837,12142693.0],["2012-05-02",3.4837,3.5328,3.4381,3.5048,9685159.0],["2012-05-03",3.5048,3.6907,3.504753351211548,3.6539,19500431.0],["2012-05-04",3.6539,3.6802,3.6118,3.6486,10946377.0],["2012-05-07",3.6486,3.6485912799835205,3.5574,3.6381,19434529.0],["2012-05-08",3.6381,3.8503,3.5784,3.7819,31890591.0],["2012-05-09",3.7819,3.78190541267395,3.6924,3.7345,19390633.0],["2012-05-10",3.7345,3.8556,3.7223,3.7889,24370059.0],["2012-05-11",3.7889,3.8854,3.6837,3.7065,19880461.0],["2012-05-14",3.7065,3.7714,3.6626,3.7275,14943301.0],["2012-05-15",3.7275,3.7275280952453613,3.7275,3.7275,0.0],["2012-05-16",3.7275,3.8415,3.6924,3.7521,19633541.0],["2012-05-17",3.7521,3.8942,3.7381,3.8749,18314094.0],["2012-05-18",3.8749,3.9293,3.8047,3.8643,17537326.0],["2012-05-21",3.8643,3.864349126815796,3.6837,3.7258,13508656.0],["2012-05-22",3.7258,3.7977,3.7012,3.7556,10719372.0],["2012-05-23",3.7556,3.7555935382843018,3.5591,3.6065,18057141.0],["2012-05-24",3.6065,3.606492519378662,3.4451,3.4925,13969621.0],["2012-05-25",3.4925,3.5784,3.492474317550659,3.5591,12168505.0],["2012-05-28",3.5591,3.6188,3.4206,3.6135,8344582.0],["2012-05-29",3.6135,3.9275,3.613508462905884,3.8696,24767127.0],["2012-05-30",3.8696,3.9029,3.7977,3.8486,18340074.0],["2012-05-31",3.8486,3.9784,3.7977,3.9538,21216130.0],["2012-06-01",3.9538,4.0292,3.8784,3.9293,15083107.0],["2012-06-04",3.9293,3.929253339767456,3.7188,3.7714,13280371.0],["2012-06-05",3.7714,3.8275,3.6977,3.7012,10227924.0],["2012-06-06",3.7012,3.7012157440185547,3.2292,3.2483,10620852.0],["2012-06-07",3.2483,3.3629,3.2482943534851074,3.3088,9246675.0],["2012-06-08",3.3088,3.3598,3.1623,3.1782,12001482.0],["2012-06-11",3.1782,3.3438,3.1241,3.2865,10989060.0],["2012-06-12",3.2865,3.5349,3.2324,3.4617,28404678.0],["2012-06-13",3.4617,3.7674,3.4234,3.7674,44606613.0],["2012-06-14",3.7674,3.796,3.6559,3.6718,26167845.0],["2012-06-15",3.6718,3.8438,3.6623,3.7515,26936481.0],["2012-06-18",3.7515,3.7865,3.6846,3.7515,18093087.0],["2012-06-19",3.7515,3.7578,3.6464,3.6559,13570956.0],["2012-06-20",3.6559,3.9999,3.6177,3.8916,38136378.0],["2012-06-21",3.8916,4.0763,3.7769,3.9648,27160245.0],["2012-06-25",3.9648,4.1209,3.8693,3.9489,30297432.0],["2012-06-26",3.9489,3.9553,3.6018,3.7483,20498523.0],["2012-06-27",3.7483,3.9394,3.6623,3.796,17243340.0],["2012-06-28",3.796,3.9171,3.7069,3.7228,16825938.0],["2012-06-29",3.7228,3.7228000164031982,3.519,3.6304,18608208.0],["2012-07-02",3.6304,3.8183,3.6082,3.7897,17052486.0],["2012-07-03",3.7897,4.168643951416016,3.7896764278411865,4.1686,42975960.0],["2012-07-04",4.1686,4.1718,4.0094,4.14,25318413.0],["2012-07-05",4.14,4.2928,3.9999,4.1527,33929634.0],["2012-07-06",4.1527,4.312,4.0349,4.2706,27621714.0],["2012-07-09",4.2706,4.312,4.0126,4.0285,23844258.0],["2012-07-10",4.0285,4.1081,3.8534,3.882,27142476.0],["2012-07-11",3.882,4.031706809997559,3.8279,4.0317,13981470.0],["2012-07-12",4.0317,4.2674,3.9266,4.2196,31453875.0],["2012-07-13",4.2196,4.2196,4.0763,4.1018,16139457.0],["2012-07-16",4.1018,4.1209,3.8852,3.9075,14649042.0],["2012-07-17",3.9075,3.9744,3.8279,3.968,12381330.0],["2012-07-18",3.968,3.968014717102051,3.5699,3.7037,24647817.0],["2012-07-19",3.7037,3.8215,3.6241,3.7642,13280025.0],["2012-07-20",3.7642,3.8056,3.6336,3.6623,8252355.0],["2012-07-23",3.6623,3.6846,3.5763,3.6687,8911386.0],["2012-07-24",3.6687,3.7801,3.6177,3.7324,10410423.0],["2012-07-25",3.7324,3.7897,3.6941,3.7164,9101472.0],["2012-07-26",3.7164,3.7578,3.6082,3.6145,8649783.0],["2012-07-27",3.6145,3.6591,3.3789,3.3916,13647465.0],["2012-07-30",3.3916,3.468,3.2101,3.2419,8721006.0],["2012-07-31",3.2419,3.2801,3.0891,3.1878,7832298.0],["2012-08-01",3.1878,3.312,3.187786817550659,3.2738,8050878.0],["2012-08-02",3.2738,3.3088,3.191,3.2196,5090739.0],["2012-08-03",3.2196,3.3598,3.191,3.3311,9489342.0],["2012-08-06",3.3311,3.4903,3.2992,3.4457,9619527.0],["2012-08-07",3.4457,3.4935,3.4107,3.4808,7637682.0],["2012-08-08",3.4808,3.5031,3.2961,3.3916,13519752.0],["2012-08-09",3.3916,3.4012,3.2642,3.3884,9993804.0],["2012-08-10",3.3884,3.6145,3.3661,3.5636,19967529.0],["2012-08-13",3.5636,3.563570022583008,3.4426,3.4489,10249437.0],["2012-08-14",3.4489,3.4712,3.2642,3.3852,11194383.0],["2012-08-15",3.3852,3.3852319717407227,3.277,3.2865,7484436.0],["2012-08-16",3.2865,3.3693,3.2037,3.2164,8731161.0],["2012-08-17",3.2164,3.2961,3.1145,3.1814,11114079.0],["2012-08-20",3.1814,3.18141770362854,3.0891,3.1209,9409446.0],["2012-08-21",3.1209,3.2483,3.1082,3.1846,15744768.0],["2012-08-22",3.1846,3.1973,3.0922,3.105,11436744.0],["2012-08-23",3.105,3.1942,3.0986,3.175,10221000.0],["2012-08-24",3.175,3.2037,3.0891,3.0954,9843372.0],["2012-08-27",3.0954,3.1114,2.8948,2.933,13834263.0],["2012-08-28",2.933,3.0094,2.8407,2.9649,11855409.0],["2012-08-29",2.9649,3.1687,2.9171,3.105,18011577.0],["2012-08-30",3.105,3.1209,2.933,3.0413,9447564.0],["2012-08-31",3.0413,3.14,3.0254,3.1209,9473763.0],["2012-09-03",3.1209,3.2069,3.0954,3.1782,15514140.0],["2012-09-04",3.1782,3.1814,3.0286,3.0572,11536161.0],["2012-09-05",3.0572,3.1368,3.0572,3.0891,8305740.0],["2012-09-06",3.0891,3.3184,3.089064359664917,3.2101,21781452.0],["2012-09-07",3.2101,3.4712,3.2069,3.4075,34107429.0],["2012-09-10",3.4075,3.4776,3.3502,3.4426,26355492.0],["2012-09-11",3.4426,3.5126,3.3757,3.4712,16566657.0],["2012-09-12",3.4712,3.5922,3.4457,3.4617,19135536.0],["2012-09-13",3.4617,3.5222,3.3534,3.3598,17780466.0],["2012-09-14",3.3598,3.5031,3.359754800796509,3.4266,17760510.0],["2012-09-17",3.4266,3.5031,3.3502,3.3502,14794944.0],["2012-09-18",3.3502,3.4362,3.2515,3.4139,10567131.0],["2012-09-19",3.4139,3.6304,3.3757,3.605,27892275.0],["2012-09-20",3.605,3.605,3.4425554275512695,3.4426,19664304.0],["2012-09-21",3.4426,3.4585,3.3406,3.3725,10761603.0],["2012-09-24",3.3725,3.4075,3.2578,3.3502,8655717.0],["2012-09-25",3.3502,3.3661,3.1464,3.1528,15996906.0],["2012-09-26",3.1528,3.1687,3.0731,3.0859,5742981.0],["2012-09-27",3.0859,3.2005,3.07,3.1464,8704683.0],["2012-09-28",3.1464,3.2865,3.1114,3.2801,10343736.0],["2012-10-08",3.2801,3.3757,3.2515,3.3343,10710324.0],["2012-10-09",3.3343,3.4234,3.3311,3.4075,9289503.0],["2012-10-10",3.4075,3.4457,3.3598,3.4362,7606629.0],["2012-10-11",3.4362,3.4935,3.3629,3.382,11294754.0],["2012-10-12",3.382,3.4234,3.2833,3.347,6457554.0],["2012-10-15",3.347,3.3629,3.2419,3.3598,5149038.0],["2012-10-16",3.3598,3.4362,3.3247,3.3725,5879916.0],["2012-10-17",3.3725,3.3916,3.3024,3.3406,5823324.0],["2012-10-18",3.3406,3.4362,3.3247,3.4234,9837759.0],["2012-10-19",3.4234,3.4776,3.3693,3.4139,8238909.0],["2012-10-22",3.4139,3.5636,3.3884,3.5285,19709130.0],["2012-10-23",3.5285,3.5285391807556152,3.3438,3.3502,22857402.0],["2012-10-24",3.3502,3.35020112991333,3.2356,3.2578,11698314.0],["2012-10-25",3.2578,3.3152,3.2005,3.2069,8942706.0],["2012-10-26",3.2069,3.2324,3.1464,3.1687,6490098.0],["2012-10-29",3.1687,3.2228,3.1559,3.1814,4425978.0],["2012-10-30",3.1814,3.2292,3.1814,3.2164,3502011.0],["2012-10-31",3.2164,3.2356,3.1655,3.1719,3657084.0],["2012-11-01",3.1719,3.2674,3.1718640327453613,3.2515,9468792.0],["2012-11-02",3.2515,3.2801,3.2133,3.2356,5133375.0],["2012-11-05",3.2356,3.2483,3.1464,3.1496,7904625.0],["2012-11-06",3.1496,3.1687,3.0413,3.0954,7475727.0],["2012-11-07",3.0954,3.1368,3.0636,3.0954,4792530.0],["2012-11-08",3.0954,3.0954337120056152,2.9521,2.9521,8480070.0],["2012-11-09",2.9521,2.9712,2.7802,2.8024,17724390.0],["2012-11-12",2.8024,2.8343,2.7515,2.8279,10535613.0],["2012-11-13",2.8279,2.9489,2.8279271125793457,2.8343,12553806.0],["2012-11-14",2.8343,2.8534,2.7706,2.8343,6205773.0],["2012-11-15",2.8343,2.8342955112457275,2.7419,2.761,6072900.0],["2012-11-16",2.761,2.7833,2.691,2.7069,6455349.0],["2012-11-19",2.7069,2.7197,2.6146,2.6846,11601819.0],["2012-11-20",2.6846,2.7228,2.6273,2.6464,7893261.0],["2012-11-21",2.6464,2.7196,2.6018,2.7133,10068882.0],["2012-11-22",2.7133,2.7132811546325684,2.6114,2.6496,8807022.0],["2012-11-23",2.6496,2.6846,2.6337,2.6496,7629810.0],["2012-11-26",2.6496,2.6719,2.6018,2.6018,5431107.0],["2012-11-27",2.6018,2.6018199920654297,2.4521,2.4617,10732830.0],["2012-11-28",2.4617,2.4776,2.3916,2.449,5981229.0],["2012-11-29",2.449,2.4999,2.4044,2.4076,6533907.0],["2012-11-30",2.4076,2.4681,2.3725,2.4362,6041088.0],["2012-12-03",2.4362,2.4617,2.277,2.2929,9238995.0],["2012-12-04",2.2929,2.3407,2.2515,2.3279,8022717.0],["2012-12-05",2.3279,2.4713,2.3088,2.4426,12040410.0],["2012-12-06",2.4426,2.4808,2.3821,2.4203,9487125.0],["2012-12-07",2.4203,2.4999,2.398,2.4935,11447616.0],["2012-12-10",2.4935,2.5891,2.4681,2.57,17577375.0],["2012-12-11",2.57,2.5732,2.5158,2.519,11169537.0],["2012-12-12",2.519,2.5509,2.4776,2.5254,7447569.0],["2012-12-13",2.5254,2.5254,2.4458,2.4553,7724916.0],["2012-12-14",2.4553,2.6878,2.4394,2.6082,20811312.0],["2012-12-17",2.6082,2.7197,2.608189105987549,2.6496,18188316.0],["2012-12-18",2.6496,2.656,2.6018,2.6177,20632248.0],["2012-12-19",2.6177,2.7069,2.6018,2.656,17203974.0],["2012-12-20",2.656,2.691,2.6146,2.691,13873455.0],["2012-12-21",2.691,2.7324,2.6273,2.656,12945021.0],["2012-12-24",2.656,2.6719,2.6177,2.6369,9961659.0],["2012-12-25",2.6369,2.7483,2.6305,2.7228,20033595.0],["2012-12-26",2.7228,2.9139,2.7069,2.8948,31635318.0],["2012-12-27",2.8948,2.894803762435913,2.7865,2.8247,25290921.0],["2012-12-28",2.8247,2.8789,2.8024,2.8438,17104431.0],["2012-12-31",2.8438,2.9266,2.8279,2.9235,11439189.0],["2013-01-04",2.9235,2.9585,2.812,2.8311,13082121.0],["2013-01-07",2.8311,2.8661,2.7897,2.8598,10509966.0],["2013-01-08",2.8598,2.9203,2.8311,2.9139,14851809.0],["2013-01-09",2.9139,2.9139115810394287,2.8598,2.8948,13206672.0],["2013-01-10",2.8948,2.9458,2.8853,2.9203,14210178.0],["2013-01-11",2.9203,2.9744,2.7961,2.8216,16031286.0],["2013-01-14",2.8216,2.9617,2.777,2.9585,20324454.0],["2013-01-15",2.9585,3.0572,2.933,3.054,25266750.0],["2013-01-16",3.054,3.054033041000366,2.9521,3.0286,21154347.0],["2013-01-17",3.0286,3.028557062149048,2.7388,2.7547,62002818.0],["2013-01-18",2.7547,2.7929,2.7101,2.7642,30260190.0],["2013-01-21",2.7642,2.8343,2.7579,2.8024,24508959.0],["2013-01-22",2.8024,2.802449941635132,2.7069,2.7324,21342870.0],["2013-01-23",2.7324,2.7324,2.6751,2.7133,18020445.0],["2013-01-24",2.7133,2.7961,2.6305,2.6591,15594318.0],["2013-01-25",2.6591,2.6591429710388184,2.5604,2.5636,23143449.0],["2013-01-28",2.5636,2.6528,2.5604,2.64,19534665.0],["2013-01-29",2.64,2.7197,2.6273,2.6846,25454424.0],["2013-01-30",2.6846,2.684619903564453,2.6177,2.64,13448985.0],["2013-01-31",2.64,2.6687,2.6114,2.6464,12391662.0],["2013-02-01",2.6464,2.6846,2.6305,2.6751,15163422.0],["2013-02-04",2.6751,2.6878,2.6018,2.6241,12856293.0],["2013-02-05",2.6241,2.6464,2.5955,2.64,8460204.0],["2013-02-06",2.64,2.7005,2.6305,2.6814,13586649.0],["2013-02-07",2.6814,2.7197,2.6528,2.6942,13509900.0],["2013-02-08",2.6942,2.7005,2.6209,2.6878,28722558.0],["2013-02-18",2.6878,2.7674,2.6783,2.7579,26275581.0],["2013-02-19",2.7579,2.812,2.7069,2.7897,28900716.0],["2013-02-20",2.7897,2.8789,2.7611,2.863,25860882.0],["2013-02-21",2.863,2.862957000732422,2.7738,2.7929,18276093.0],["2013-02-22",2.7929,2.8279,2.7706,2.7802,12318741.0],["2013-02-25",2.7802,2.8757,2.7706,2.8725,19828566.0],["2013-02-26",2.8725,2.8884,2.7960805892944336,2.7961,14304948.0],["2013-02-27",2.7961,2.847,2.7324,2.7579,10813695.0],["2013-02-28",2.7579,2.8279,2.7578654289245605,2.8152,15083790.0],["2013-03-01",2.8152,2.9107,2.777,2.9075,24520710.0],["2013-03-04",2.9075,2.9075417518615723,2.7897,2.8184,18683274.0],["2013-03-05",2.8184,2.9139,2.8024,2.9107,14807463.0],["2013-03-06",2.9107,3.0031,2.9075,2.9744,20933574.0],["2013-03-07",2.9744,3.0094,2.9298,2.9872,16074675.0],["2013-03-08",2.9872,3.0731,2.9426,3.0126,20611038.0],["2013-03-11",3.0126,3.0349,2.933,2.9426,11845749.0],["2013-03-12",2.9426,2.9585,2.8088,2.847,15340272.0],["2013-03-13",2.847,2.8852,2.7897,2.8566,7148394.0],["2013-03-14",2.8566,2.8852,2.8184,2.8279,4911501.0],["2013-03-15",2.8279,2.8852,2.7993,2.8279,9575724.0],["2013-03-18",2.8279,2.8566,2.7865,2.7897,6652254.0],["2013-03-19",2.7897,2.8184,2.7642,2.8024,6477339.0],["2013-03-20",2.8024,2.8661,2.7961,2.8598,10478136.0],["2013-03-21",2.8598,2.9362,2.8343,2.9298,14931402.0],["2013-03-22",2.9298,2.9872,2.898,2.9808,15706977.0],["2013-03-25",2.9808,2.9999,2.9235,2.9362,7927338.0],["2013-03-26",2.9362,2.9999,2.9298,2.9776,17276652.0],["2013-03-27",2.9776,3.019,2.9075,2.9394,9628980.0],["2013-03-28",2.9394,3.054,2.8693,2.933,16054746.0],["2013-03-29",2.933,3.226,2.8948,3.1719,42350580.0],["2013-04-01",3.1719,3.2037,3.0668,3.1241,32436201.0],["2013-04-02",3.1241,3.1687,3.0286,3.0572,21857970.0],["2013-04-03",3.0572,3.2133,3.0349,3.2037,33474096.0],["2013-04-08",3.2037,3.2515,3.0891,3.1719,27514392.0],["2013-04-09",3.1719,3.2324,3.0986,3.1687,24106905.0],["2013-04-10",3.1687,3.4043,3.1528,3.3438,42127908.0],["2013-04-11",3.3438,3.3598,3.2515,3.2706,22675329.0],["2013-04-12",3.2706,3.3693,3.2642,3.3024,15552543.0],["2013-04-15",3.3024,3.3024322986602783,3.1496,3.191,19841118.0],["2013-04-16",3.191,3.2324,3.1464,3.2037,10843332.0],["2013-04-17",3.2037,3.347,3.1878,3.3375,18290625.0],["2013-04-18",3.3375,3.5062,3.2801,3.4362,31251438.0],["2013-04-19",3.4362,3.4871,3.3725,3.4394,22428645.0],["2013-04-22",3.4394,3.5445,3.3789,3.4457,18915132.0],["2013-04-23",3.4457,3.445739269256592,3.2865,3.3279,18398367.0],["2013-04-24",3.3279,3.4680325984954834,3.2961,3.468,15546687.0],["2013-04-25",3.468,3.5317,3.4012,3.433,22101630.0],["2013-04-26",3.433,3.4426,3.2897,3.3088,14918667.0],["2013-05-02",3.3088,3.3088014125823975,3.2164,3.2897,8168895.0],["2013-05-03",3.2897,3.4362,3.2324,3.4234,12553092.0],["2013-05-06",3.4234,3.4394,3.3247,3.3279,26616351.0],["2013-05-07",3.3279,3.3438,3.2387,3.2961,19989462.0],["2013-05-08",3.2961,3.3629,3.2356,3.3438,23126184.0],["2013-05-09",3.3438,3.5349,3.2865,3.5126,39457083.0],["2013-05-10",3.5126,3.6082,3.4648,3.5476,22381896.0],["2013-05-13",3.5476,3.6464,3.5031,3.6145,18550080.0],["2013-05-14",3.6145,3.6241,3.5445,3.5476,15925374.0],["2013-05-15",3.5476,3.7706,3.5031,3.726,20242932.0],["2013-05-16",3.726,3.9394,3.6718,3.9171,32461554.0],["2013-05-17",3.9171,4.1878,3.847,4.0922,39608907.0],["2013-05-20",4.0922,4.1973,4.003,4.1081,30704835.0],["2013-05-21",4.1081,4.2578,4.0317,4.1495,23168235.0],["2013-05-22",4.1495,4.226,4.0062,4.0222,25428075.0],["2013-05-23",4.0222,4.1591,3.9648,4.0572,15510444.0],["2013-05-24",4.0572,4.2769,4.0285,4.2292,30515511.0],["2013-05-27",4.2292,4.2642,4.0986,4.1591,16754397.0],["2013-05-28",4.1591,4.1973,4.0381,4.0731,14834127.0],["2013-05-29",4.0731,4.175,4.0444,4.14,13111782.0],["2013-05-30",4.14,4.3374,4.0636,4.2928,26317335.0],["2013-05-31",4.2928,4.4903,4.1718,4.2196,21971094.0],["2013-06-03",4.2196,4.2483,4.105,4.14,13097715.0],["2013-06-04",4.14,4.226,4.0954,4.175,11962881.0],["2013-06-05",4.175,4.2037,4.105,4.1209,10106379.0],["2013-06-06",4.1209,4.2897,4.1018,4.2228,13041258.0],["2013-06-07",4.2228,4.4584,4.2005,4.3788,21426135.0],["2013-06-13",4.3788,4.3788275718688965,3.9425,4.2642,19497579.0],["2013-06-14",4.2642,4.554,4.2292,4.5221,27957195.0],["2013-06-17",4.5221,4.7037,4.4584,4.5349,28911204.0],["2013-06-18",4.5349,4.5795,4.3948,4.4362,16250244.0],["2013-06-19",4.4362,4.436151504516602,4.2992,4.3725,12542118.0],["2013-06-20",4.3725,4.3725,4.1113,4.1718,14846427.0],["2013-06-21",4.1718,4.3884,4.0444,4.3279,12930603.0],["2013-06-24",4.3279,4.327875137329102,3.9839,4.0253,11123742.0],["2013-06-25",4.0253,4.1113,3.6941,4.0604,16226718.0],["2013-06-26",4.0604,4.3438,4.0253,4.2833,12579714.0],["2013-06-27",4.2833,4.3788,4.1718,4.2928,14604270.0],["2013-06-28",4.2928,4.433,4.1432,4.3024,11677170.0],["2013-07-01",4.3024,4.5604,4.2451,4.5285,15249807.0],["2013-07-02",4.5285,4.8533,4.5062,4.7928,22002867.0],["2013-07-03",4.7928,5.0157,4.6463,4.9712,21843672.0],["2013-07-04",4.9712,5.0635,4.8629,4.8915,15411765.0],["2013-07-05",4.8915,5.0317,4.8374,4.8374,11598633.0],["2013-07-08",4.8374,4.9202,4.4903,4.7546,13172169.0],["2013-07-09",4.7546,4.9138,4.7132,4.8915,10622406.0],["2013-07-10",4.8915,4.9489,4.847,4.9107,6544686.0],["2013-07-11",4.9107,5.0476,4.7801,4.9966,14265852.0],["2013-07-12",4.9966,5.1527,4.9361,4.9871,12858645.0],["2013-07-15",4.9871,5.0794,4.7451,4.8724,14350971.0],["2013-07-16",4.8724,5.1845,4.8724,5.1463,14213556.0],["2013-07-17",5.1463,5.21,4.9361,4.9361,14545488.0],["2013-07-18",4.9361,5.0954,4.8247,4.9839,9249090.0],["2013-07-19",4.9839,5.089,4.8533,4.9011,8586012.0],["2013-07-22",4.9011,5.0794,4.8724,5.0571,11240850.0],["2013-07-23",5.0571,5.1495,4.9871,5.0794,15488124.0],["2013-07-24",5.0794,5.0954,4.9775,5.0317,7091190.0],["2013-07-25",5.0317,5.0635,4.8884,4.9043,6223320.0],["2013-07-26",4.9043,4.9298,4.7769,4.8597,6344343.0],["2013-07-29",4.8597,4.9743,4.7833,4.8979,10174809.0],["2013-07-30",4.8979,4.9298,4.7992,4.8756,3993381.0],["2013-07-31",4.8756,5.0189,4.875626564025879,4.9425,4095102.0],["2013-08-01",4.9425,5.0476,4.8406,5.0349,7193148.0],["2013-08-02",5.0349,5.139949321746826,4.9903,5.1399,10490895.0],["2013-08-05",5.1399,5.3501,5.0954,5.2323,15041397.0],["2013-08-06",5.2323,5.2705,5.1272,5.1813,8684337.0],["2013-08-07",5.1813,5.2387,5.0317,5.0476,8989230.0],["2013-08-08",5.0476,5.1081,4.9839,5.0571,5637138.0],["2013-08-09",5.0571,5.0954,5.0157,5.0571,4030428.0],["2013-08-12",5.0571,5.1686,5.0317,5.1272,8578809.0],["2013-08-13",5.1272,5.1877,5.0794,5.1304,7749675.0],["2013-08-14",5.1304,5.1591,5.054,5.0985,5152785.0],["2013-08-15",5.0985,5.098548412322998,5.031671524047852,5.0317,4314336.0],["2013-08-16",5.0317,5.124,4.9871,4.9935,4102107.0],["2013-08-19",4.9935,5.1463,4.968,5.1431,5656188.0],["2013-08-20",5.1431,5.1591,5.0635,5.0794,3183954.0],["2013-08-21",5.0794,5.1463,5.0508,5.1177,2946123.0],["2013-08-22",5.1177,5.3247,5.0858,5.2419,14145045.0],["2013-08-23",5.2419,5.4648,5.21,5.4011,14549688.0],["2013-08-26",5.4011,5.4489,5.2864,5.4297,8817798.0],["2013-08-27",5.4297,5.4998,5.3883,5.4297,7669386.0],["2013-08-28",5.4297,5.468,5.3915,5.4393,9899673.0],["2013-08-29",5.4393,5.4934,5.3183,5.3501,11895258.0],["2013-08-30",5.3501,5.4106,5.2196,5.2387,9985815.0],["2013-09-02",5.2387,5.3438,5.1559,5.2928,5887317.0],["2013-09-03",5.2928,5.3661,5.2546,5.2928,4709103.0],["2013-09-04",5.2928,5.3565,5.2387,5.2928,2508030.0],["2013-09-05",5.2928,5.3438,5.2546,5.3151,2850435.0],["2013-09-06",5.3151,5.3629,5.2864,5.3438,4577937.0],["2013-09-09",5.3438,5.4075,5.3342,5.3852,6259500.0],["2013-09-10",5.3852,5.4648,5.3406,5.3692,8644836.0],["2013-09-11",5.3692,5.4584,5.3342,5.4552,7077351.0],["2013-09-12",5.4552,5.4743,5.3406,5.3438,5549829.0],["2013-09-13",5.3438,5.3724,5.3024,5.3183,4328706.0],["2013-09-16",5.3183,5.4106,5.3119,5.3183,3852447.0],["2013-09-17",5.3183,5.6208,5.2896,5.589,15983859.0],["2013-09-18",5.589,5.8501,5.5826,5.7291,12037770.0],["2013-09-23",5.7291,6.2737,5.5762,6.1781,17492694.0],["2013-09-24",6.1781,6.2737,6.089,6.2259,8828022.0],["2013-09-25",6.2259,6.2641,6.0285,6.0635,7717263.0],["2013-09-26",6.0635,6.573,5.9871,6.4456,13418640.0],["2013-09-27",6.4456,6.745,6.4425,6.6176,11069748.0],["2013-09-30",6.6176,6.7514,6.487,6.7514,8840646.0],["2013-10-08",6.7514,7.4265,6.751357078552246,7.3532,11174862.0],["2013-10-09",7.3532,7.643,7.1972,7.4838,7997055.0],["2013-10-10",7.4838,7.85,7.401,7.7513,9160668.0],["2013-10-11",7.7513,7.8978,7.436,7.6908,13547793.0],["2013-10-14",7.6908,7.7386,7.5348,7.5921,6038172.0],["2013-10-15",7.5921,7.643,6.8342,6.8596,20448681.0],["2013-10-16",6.8596,7.1654,6.6112,6.9042,14475228.0],["2013-10-17",6.9042,7.022,6.7577,6.78,9148353.0],["2013-10-18",6.78,6.9838,6.6909,6.952,7032237.0],["2013-10-21",6.952,7.2609,6.9138,7.0284,9959280.0],["2013-10-22",7.0284,7.028417587280273,6.7864,6.9106,8417628.0],["2013-10-23",6.9106,6.9584,6.7864,6.8437,6482106.0],["2013-10-24",6.8437,6.9106,6.7832,6.8119,3791925.0],["2013-10-25",6.8119,6.8787,6.1431,6.2737,8903601.0],["2013-10-28",6.2737,6.5444,6.273667335510254,6.4011,9056130.0],["2013-10-29",6.4011,6.7131,6.3437,6.4966,5962773.0],["2013-10-30",6.4966,6.7959,6.496588706970215,6.7514,8999865.0],["2013-10-31",6.7514,6.901,6.7227,6.815,4543080.0],["2013-11-01",6.815,6.9329,6.7673,6.9042,5042811.0],["2013-11-04",6.9042,7.1431,6.8819,7.0794,4550031.0],["2013-11-05",7.0794,7.1622,6.9679,7.0857,6584685.0],["2013-11-06",7.0857,7.1526,6.745,6.7991,12449904.0],["2013-11-07",6.7991,7.0348,6.624,6.8947,8974230.0],["2013-11-08",6.8947,6.9934,6.815,6.8787,3973965.0],["2013-11-11",6.8787,6.87874174118042,6.4647,6.6144,14167005.0],["2013-11-12",6.6144,6.6558,6.3628,6.5284,9771876.0],["2013-11-13",6.5284,6.6144,6.4011,6.4966,5035512.0],["2013-11-14",6.4966,6.5603,6.3055,6.538,4247655.0],["2013-11-15",6.538,6.6717,6.4711,6.5444,3868632.0],["2013-11-18",6.5444,6.608,6.3947,6.4679,5291013.0],["2013-11-19",6.4679,6.4839,6.3278,6.4425,4694190.0],["2013-11-20",6.4425,6.4902,6.3597,6.4584,3215238.0],["2013-11-21",6.4584,6.5953,6.4393,6.5603,7628928.0],["2013-11-22",6.5603,7.0029,6.5539,6.7673,9370287.0],["2013-11-25",6.7673,6.9106,6.767280578613281,6.8756,7774131.0],["2013-11-26",6.8756,6.875555038452148,6.3374,6.6208,8879112.0],["2013-11-27",6.6208,6.6303,6.4966,6.6144,3891432.0],["2013-11-28",6.6144,6.6813,6.5284,6.5921,4281246.0],["2013-11-29",6.5921,6.6399,6.5698,6.5953,2248062.0],["2013-12-02",6.5953,6.595311641693115,6.1463,6.3055,10369644.0],["2013-12-03",6.3055,6.4329,6.1877,6.3692,3141909.0],["2013-12-04",6.3692,6.5157,6.245,6.3533,2715237.0],["2013-12-05",6.3533,6.4138,6.2991,6.3151,2655885.0],["2013-12-06",6.3151,6.3692,6.2737,6.3151,2810346.0],["2013-12-09",6.3151,6.3851,6.2705,6.3819,3206964.0],["2013-12-10",6.3819,6.4616,6.28,6.331,2501379.0],["2013-12-11",6.331,6.3628,6.1813,6.3183,2199246.0],["2013-12-12",6.3183,6.417,6.2769,6.4074,2921385.0],["2013-12-13",6.4074,6.487,6.3374,6.4711,3860844.0],["2013-12-16",6.4711,6.9743,6.4425,6.7609,8168577.0],["2013-12-17",6.7609,6.8756,6.6909,6.7036,7435995.0],["2013-12-18",6.7036,6.8628,6.5603,6.6717,2849586.0],["2013-12-19",6.6717,6.7609,6.6272,6.6909,2342316.0],["2013-12-20",6.6909,6.7259,6.5348,6.573,4510530.0],["2013-12-23",6.573,6.6208,6.3851,6.5284,3367671.0],["2013-12-24",6.5284,6.6399,6.4488,6.5284,1806933.0],["2013-12-25",6.5284,6.713140964508057,6.4775,6.7131,6686382.0],["2013-12-26",6.7131,6.7705,6.6081,6.7036,6001527.0],["2013-12-27",6.7036,6.8501,6.7004,6.7705,4722084.0],["2013-12-30",6.7705,6.8469,6.6017,6.6526,5597520.0],["2013-12-31",6.6526,6.6781,6.5284,6.6495,1768635.0],["2014-01-02",6.6495,6.6781,6.5603,6.6144,3089799.0],["2014-01-03",6.6144,6.831,6.5698,6.8214,5604189.0],["2014-01-06",6.8214,6.9297,6.7068,6.7514,6427356.0],["2014-01-07",6.7514,6.8342,6.6749,6.8278,5203524.0],["2014-01-08",6.8278,7.3724,6.827787399291992,7.2864,18765747.0],["2014-01-09",7.2864,7.3437,7.1431,7.2609,7174533.0],["2014-01-10",7.2609,7.5411,7.2227,7.3819,7727025.0],["2014-01-13",7.3819,7.381908416748047,7.3819,7.3819,0.0],["2014-01-14",7.3819,7.381908416748047,6.8469,7.2004,7494924.0],["2014-01-15",7.2004,7.3087,7.1208,7.2036,4999389.0],["2014-01-16",7.2036,7.3532,7.1335,7.3087,5002752.0],["2014-01-17",7.3087,7.643,7.2768,7.4488,9394686.0],["2014-01-20",7.4488,7.4934,7.2131,7.2864,5410278.0],["2014-01-21",7.2864,7.3405,7.1685,7.2673,3928998.0],["2014-01-22",7.2673,7.483815670013428,7.1717,7.4838,3909432.0],["2014-01-23",7.4838,7.5411,7.3373,7.4456,4616136.0],["2014-01-24",7.4456,7.5698,7.3564,7.3755,5347758.0],["2014-01-27",7.3755,7.5475,7.3532,7.4615,4452243.0],["2014-01-28",7.4615,7.5157,7.229,7.2545,5130072.0],["2014-01-29",7.2545,7.4679,7.1813,7.3819,2271006.0],["2014-01-30",7.3819,7.7227,7.2927,7.6367,4724934.0],["2014-02-07",7.6367,8.1781,7.5698,8.1239,8090775.0],["2014-02-10",8.1239,8.3405,8.0443,8.2226,4764108.0],["2014-02-11",8.2226,8.2354,7.9456,7.9934,6662241.0],["2014-02-12",7.9934,7.9934,7.7736,7.866,5271774.0],["2014-02-13",7.866,7.9583,7.5475,7.5539,7366011.0],["2014-02-14",7.5539,7.7481,7.3246,7.7386,5797239.0],["2014-02-17",7.7386,8.0507,7.6048,7.9328,6010509.0],["2014-02-18",7.9328,7.932845115661621,7.7386,7.7832,2702718.0],["2014-02-19",7.7832,7.9297,7.659,7.8086,4954869.0],["2014-02-20",7.8086,7.808646202087402,7.4297,7.4583,5355579.0],["2014-02-21",7.4583,7.5475,7.3405,7.3883,4078227.0],["2014-02-24",7.3883,7.5698,7.3405,7.4552,3238665.0],["2014-02-25",7.4552,7.4838,6.71,6.7354,8753226.0],["2014-02-26",6.7354,7.124,6.4647,6.952,7286142.0],["2014-02-27",6.952,6.9934,6.6877,6.8405,4617885.0],["2014-02-28",6.8405,6.8947,6.5921,6.831,2588802.0],["2014-03-03",6.831,6.9074,6.7418,6.8119,3549126.0],["2014-03-04",6.8119,6.9201,6.7959,6.866,4457622.0],["2014-03-05",6.866,6.987,6.831,6.9552,3306270.0],["2014-03-06",6.9552,6.955172061920166,6.7928,6.866,3643560.0],["2014-03-07",6.866,6.9392,6.7036,6.7131,3077934.0],["2014-03-10",6.7131,6.7259,6.417,6.624,7516686.0],["2014-03-11",6.624,6.6239728927612305,6.3692,6.5444,4247130.0],["2014-03-12",6.5444,6.624,6.3692,6.5539,2448894.0],["2014-03-13",6.5539,7.0125,6.4998,6.9775,7729290.0],["2014-03-14",6.9775,7.0698,6.815,6.9966,2534691.0],["2014-03-17",6.9966,7.1399,6.9775,7.0189,4491696.0],["2014-03-18",7.0189,7.2545,6.8787,7.1972,3324711.0],["2014-03-19",7.1972,7.245,7.073,7.1972,3600087.0],["2014-03-20",7.1972,7.2036,6.9456,6.9998,2611224.0],["2014-03-21",6.9998,7.3182,6.9297,7.3087,9924612.0],["2014-03-24",7.3087,7.3246,7.1017,7.2991,8173311.0],["2014-03-25",7.2991,7.522,7.2322,7.3118,3265074.0],["2014-03-26",7.3118,7.3819,7.1654,7.1908,3064323.0],["2014-03-27",7.1908,7.3087,6.9424,6.9424,4976526.0],["2014-03-28",6.9424,7.0603,6.7036,6.8469,2505141.0],["2014-03-31",6.8469,6.8628,6.6972,6.7514,1878432.0],["2014-04-01",6.7514,6.8501,6.6845,6.8214,2097888.0],["2014-04-02",6.8214,7.2099,6.8214,6.8501,2546127.0],["2014-04-03",6.8501,7.2099,6.8469,7.0698,3502275.0],["2014-04-04",7.0698,7.3883,6.9456,7.2896,6231237.0],["2014-04-08",7.2896,7.3246,7.1717,7.2609,3246099.0],["2014-04-09",7.2609,7.3246,7.2227,7.2832,1575390.0],["2014-04-10",7.2832,7.2831854820251465,6.5539,6.7514,17748309.0],["2014-04-11",6.7514,6.7514,6.487,6.6749,7310175.0],["2014-04-14",6.6749,6.8947,6.624,6.8564,5514183.0],["2014-04-15",6.8564,6.9042,6.7259,6.7736,1626546.0],["2014-04-16",6.7736,6.8119,6.6367,6.7641,1489995.0],["2014-04-17",6.7641,6.8819,6.7036,6.8724,2691738.0],["2014-04-18",6.8724,6.9361,6.7068,6.7928,2125866.0],["2014-04-21",6.7928,6.8087,6.6526,6.6558,1543845.0],["2014-04-22",6.6558,6.7322,6.573,6.5858,1743528.0],["2014-04-23",6.5858,6.6526,6.4966,6.5603,2056440.0],["2014-04-24",6.5603,6.7195,6.4998,6.7036,1843983.0],["2014-04-25",6.7036,6.8119,6.4934,6.6526,2296983.0],["2014-04-28",6.6526,6.652635097503662,6.245,6.417,2546100.0],["2014-04-29",6.417,6.6877,6.3087,6.624,1964334.0],["2014-04-30",6.624,6.6781,6.5253,6.6176,789459.0],["2014-05-05",6.6176,6.7864,6.503,6.7036,1444854.0],["2014-05-06",6.7036,6.9424,6.703588008880615,6.8469,2832603.0],["2014-05-07",6.8469,6.8724,6.6877,6.7928,825636.0],["2014-05-08",6.7928,6.8947,6.7131,6.7514,1456296.0],["2014-05-09",6.7514,6.831,6.6972,6.7736,807696.0],["2014-05-12",6.7736,6.8915,6.7736,6.8437,1721808.0],["2014-05-13",6.8437,6.8756,6.78,6.7928,900468.0],["2014-05-14",6.7928,6.866,6.7673,6.8214,1465176.0],["2014-05-15",6.8214,6.8724,6.5858,6.5953,1800087.0],["2014-05-16",6.5953,6.6749,6.5284,6.6367,755301.0],["2014-05-19",6.6367,6.7163,6.5348,6.7036,975792.0],["2014-05-20",6.7036,6.7991,6.6017,6.6208,832416.0],["2014-05-21",6.6208,6.7163,6.5794,6.6335,384840.0],["2014-05-22",6.6335,6.7482,6.6144,6.624,800145.0],["2014-05-23",6.624,6.6877,6.5539,6.6144,1549470.0],["2014-05-26",6.6144,6.7195,6.5826,6.6303,1058484.0],["2014-05-27",6.6303,6.630341529846191,6.4456,6.4966,1628451.0],["2014-05-28",6.4966,6.5412,6.4647,6.4902,2919255.0],["2014-05-29",6.4902,6.8469,6.3692,6.6845,9841185.0],["2014-05-30",6.6845,6.6844801902771,6.5603,6.573,2566590.0],["2014-06-03",6.573,6.6749,6.5698,6.6399,2481234.0],["2014-06-04",6.6399,6.6622,6.3692,6.6208,2467257.0],["2014-06-05",6.6208,6.659,6.5667,6.6335,1246995.0],["2014-06-06",6.6335,6.6749,6.5348,6.538,1286808.0],["2014-06-09",6.538,6.6144,6.4839,6.4902,1683291.0],["2014-06-10",6.4902,6.5921,6.490220069885254,6.5762,1559688.0],["2014-06-11",6.5762,6.6877,6.5539,6.6463,2608965.0],["2014-06-12",6.6463,6.6845,6.6049,6.6495,2576955.0],["2014-06-13",6.6495,6.6845,6.5858,6.6526,1018725.0],["2014-06-16",6.6526,6.815,6.6303,6.7928,3727401.0],["2014-06-17",6.7928,6.8917,6.6619,6.7577,3245064.0],["2014-06-18",6.7577,7.2426,6.7321,6.9491,10298955.0],["2014-06-19",6.9491,7.0895,6.4769,6.5917,6284544.0],["2014-06-20",6.5917,6.6492,6.4769,6.6045,4141107.0],["2014-06-23",6.6045,6.7002,6.5024,6.5598,3616935.0],["2014-06-24",6.5598,6.6109,6.4195,6.445,4689952.0],["2014-06-25",6.445,6.496,6.3174,6.4386,2481654.0],["2014-06-26",6.4386,6.4769,6.3684,6.4067,3672978.0],["2014-06-27",6.4067,6.4577,6.362,6.4067,4321830.0],["2014-06-30",6.4067,6.4514,6.3748,6.4514,5380957.0],["2014-07-01",6.4514,6.4514,6.3556,6.445,2785392.0],["2014-07-02",6.445,6.5216,6.3684,6.3812,5403642.0],["2014-07-03",6.3812,6.4131,6.3429,6.3556,5058247.0],["2014-07-04",6.3556,6.4067,6.311,6.3493,5251362.0],["2014-07-07",6.3493,6.3748,6.2535,6.3493,3783964.0],["2014-07-08",6.3493,6.3556,6.1451,6.2727,5243460.0],["2014-07-09",6.2727,6.3301,6.1897,6.2982,4541598.0],["2014-07-10",6.2982,6.3365,6.1897,6.2153,2077132.0],["2014-07-11",6.2153,6.2727,6.1004,6.1706,5142655.0],["2014-07-14",6.1706,6.4195,6.0557,6.3493,12624099.0],["2014-07-15",6.3493,6.5088,6.2599,6.311,12094018.0],["2014-07-16",6.311,6.3237,6.1834,6.1961,2763198.0],["2014-07-17",6.1961,6.228,6.1195,6.1451,2592768.0],["2014-07-18",6.1451,6.1514,6.0876,6.1387,2083080.0],["2014-07-21",6.1387,6.2663,6.094,6.2025,2137323.0],["2014-07-22",6.2025,6.496,6.177,6.3301,6017349.0],["2014-07-23",6.3301,6.4258,6.1961,6.2408,3527815.0],["2014-07-24",6.2408,6.2535,6.1259,6.228,2540505.0],["2014-07-25",6.228,6.3237,6.1642,6.2918,2243479.0],["2014-07-28",6.2918,6.3876,6.2791,6.3365,5661061.0],["2014-07-29",6.3365,6.3876,6.3046,6.3493,4344772.0],["2014-07-30",6.3493,6.4705,6.3174,6.4577,6176244.0],["2014-07-31",6.4577,6.4641,6.3939,6.4386,3513705.0],["2014-08-01",6.4386,6.438601016998291,6.3365,6.3429,3057090.0],["2014-08-04",6.3429,6.5662,6.3301,6.496,5238058.0],["2014-08-05",6.496,6.7449,6.4641,6.7194,10165605.0],["2014-08-06",6.7194,6.8598,6.6747,6.7449,6471993.0],["2014-08-07",6.7449,6.7704,6.6364,6.6811,4762537.0],["2014-08-08",6.6811,6.713,6.6109,6.6683,4883797.0],["2014-08-11",6.6683,6.764,6.6173,6.7066,3439050.0],["2014-08-12",6.7066,6.7449,6.6683,6.6938,3644118.0],["2014-08-13",6.6938,6.713,6.5662,6.6364,3670833.0],["2014-08-14",6.6364,6.8406,6.636417865753174,6.7959,8155125.0],["2014-08-15",6.7959,6.9172,6.7321,6.9044,6580654.0],["2014-08-18",6.9044,7.5298,6.8917,7.517,17545302.0],["2014-08-19",7.517,7.6383,7.3064,7.4915,11236684.0],["2014-08-20",7.4915,7.5106,7.3192,7.3447,6530440.0],["2014-08-21",7.3447,7.4341,7.2362,7.332,5755458.0],["2014-08-22",7.332,7.4085,7.2937,7.4022,4843026.0],["2014-08-25",7.4022,7.5617,7.3575,7.383,7143117.0],["2014-08-26",7.383,7.4022,7.1278,7.3256,5511520.0],["2014-08-27",7.3256,7.3383,7.1661,7.2426,2686179.0],["2014-08-28",7.2426,7.2682,6.981,7.1405,5559463.0],["2014-08-29",7.1405,7.140530109405518,7.0129,7.0767,4244806.0],["2014-09-01",7.0767,7.2235,7.0448,7.2235,6496266.0],["2014-09-02",7.2235,7.2426,7.1405,7.1916,10186746.0],["2014-09-03",7.1916,7.5425,7.1788,7.5234,19094473.0],["2014-09-04",7.5234,7.6255,7.4022,7.5298,12028612.0],["2014-09-05",7.5298,7.7723,7.4724,7.7404,9506464.0],["2014-09-09",7.7404,7.8999,7.5745,7.7404,14054985.0],["2014-09-10",7.7404,8.1934,7.5936,8.053,29294395.0],["2014-09-11",8.053,8.3912,7.9127,8.0786,28531756.0],["2014-09-12",8.0786,8.404,8.07856273651123,8.3657,15483610.0],["2014-09-15",8.3657,8.9145,8.2317,8.8443,18685752.0],["2014-09-16",8.8443,8.9017,8.3338,8.3402,23579127.0],["2014-09-17",8.3402,8.3912,7.9701,8.187,14432619.0],["2014-09-18",8.187,8.4551,8.0786,8.187,9676510.0],["2014-09-19",8.187,8.4423,8.1807,8.2764,8347081.0],["2014-09-22",8.2764,8.487,8.1679,8.2126,10549026.0],["2014-09-23",8.2126,8.4423,8.212565422058105,8.3657,6410508.0],["2014-09-24",8.3657,8.4231,8.2955,8.3593,6786570.0],["2014-09-25",8.3593,8.5125,8.2636,8.2955,8944309.0],["2014-09-26",8.2955,8.3083,8.0211,8.1998,9788032.0],["2014-09-29",8.1998,8.3083,8.1615,8.2189,7321903.0],["2014-09-30",8.2189,8.467814445495605,8.1743,8.4678,9328813.0],["2014-10-08",8.4678,9.1953,8.3593,9.074,27229348.0],["2014-10-09",9.074,9.6675,8.94,9.4122,26069653.0],["2014-10-10",9.4122,9.6419,9.1953,9.4441,21515973.0],["2014-10-13",9.4441,9.8908,9.444131851196289,9.7377,20472202.0],["2014-10-14",9.7377,9.9227,9.4505,9.5271,13252363.0],["2014-10-15",9.5271,9.5462,9.3037,9.4122,9850915.0],["2014-10-16",9.4122,9.425,9.157,9.2336,11314041.0],["2014-10-17",9.2336,9.5845,9.023,9.5207,10238677.0],["2014-10-20",9.5207,9.7632,9.4569,9.7185,12344256.0],["2014-10-21",9.7185,9.7568,9.3612,9.6356,8260342.0],["2014-10-22",9.6356,9.635568618774414,9.2655,9.3037,6688324.0],["2014-10-23",9.3037,9.3484,8.9336,8.9783,8086635.0],["2014-10-24",8.9783,9.2144,8.9336,8.9783,4984114.0],["2014-10-27",8.9783,9.2846,8.94,9.2016,4762978.0],["2014-10-28",9.2016,9.4505,9.1953,9.2846,6430069.0],["2014-10-29",9.2846,9.3867,9.1442,9.2399,8528997.0],["2014-10-30",9.2399,9.2782,9.0294,9.1378,7040650.0],["2014-10-31",9.1378,9.1825,9.0102,9.074,5304147.0],["2014-11-03",9.074,9.1123,8.8315,8.94,8646213.0],["2014-11-04",8.94,9.0166,8.5891,8.6401,12257194.0],["2014-11-05",8.6401,8.7422,8.4231,8.5061,9715978.0],["2014-11-06",8.5061,8.7231,8.3657,8.6975,8618155.0],["2014-11-07",8.6975,8.7933,8.5763,8.6018,6888042.0],["2014-11-10",8.6018,8.672,8.4742,8.5316,3985590.0],["2014-11-11",8.5316,8.5508,8.0275,8.0977,9665532.0],["2014-11-12",8.0977,8.3593,8.053,8.1615,5789554.0],["2014-11-13",8.1615,8.2062,7.7531,7.9127,7498144.0],["2014-11-14",7.9127,8.0594,7.7531,8.0403,4222999.0],["2014-11-17",8.0403,8.3147,7.9828,8.2445,4226403.0],["2014-11-18",8.2445,8.2828,8.053,8.0722,3693487.0],["2014-11-19",8.0722,8.3083,8.0275,8.187,4266927.0],["2014-11-20",8.187,8.2955,8.002,8.0084,8084661.0],["2014-11-21",8.0084,8.0467,7.8361,7.9382,5900530.0],["2014-11-24",7.9382,8.0084,7.785,7.9318,7636879.0],["2014-11-25",7.9318,8.1615,7.785,8.136,10206498.0],["2014-11-26",8.136,8.135993003845215,7.9828,8.0594,6435616.0],["2014-11-27",8.0594,8.2572,8.0467,8.1998,10272927.0],["2014-11-28",8.1998,8.27,8.0658,8.136,7937641.0],["2014-12-01",8.136,8.135993003845215,7.5298,7.7148,16005891.0],["2014-12-02",7.7148,7.8169,7.6574,7.7531,9768945.0],["2014-12-03",7.7531,7.7723,7.466,7.6383,12021966.0],["2014-12-04",7.6383,7.8871,7.5617,7.8488,13080990.0],["2014-12-05",7.8488,7.848840713500977,7.2554,7.5106,17778844.0],["2014-12-08",7.5106,7.5106377601623535,7.1469,7.332,17886871.0],["2014-12-09",7.332,7.331965446472168,6.8279,6.9619,21159741.0],["2014-12-10",6.9619,7.1852,6.8917,7.1788,11825559.0],["2014-12-11",7.1788,7.2618,7.0129,7.2362,11300229.0],["2014-12-12",7.2362,7.5298,7.1916,7.4404,12219982.0],["2014-12-15",7.4404,7.6191,7.4022,7.5553,10464700.0],["2014-12-16",7.5553,7.5936,7.383,7.4022,6882768.0],["2014-12-17",7.4022,7.402158260345459,7.0257,7.1661,11717598.0],["2014-12-18",7.1661,7.466,7.166054725646973,7.3894,11217246.0],["2014-12-19",7.3894,7.3893961906433105,7.0193,7.2362,7910452.0],["2014-12-22",7.2362,7.236247539520264,6.8151,6.9108,10643976.0],["2014-12-23",6.9108,7.2299,6.8279,6.9236,6256206.0],["2014-12-24",6.9236,7.1788,6.9172,7.1341,5862003.0],["2014-12-25",7.1341,7.2107,7.0512,7.1086,4621740.0],["2014-12-26",7.1086,7.1469,7.032,7.115,4576995.0],["2014-12-29",7.115,7.1150054931640625,6.713,6.9555,8686899.0],["2014-12-30",6.9555,7.032,6.847,6.9746,4476780.0],["2014-12-31",6.9746,7.0448,6.8342,6.981,7027078.0],["2015-01-05",6.981,6.9938,6.847,6.9491,6362514.0],["2015-01-06",6.9491,7.1341,6.8853,7.115,9724978.0],["2015-01-07",7.115,7.3639,7.115,7.3064,12201886.0],["2015-01-08",7.3064,7.5744,7.2426,7.2873,14633844.0],["2015-01-09",7.2873,7.383,7.1852,7.2362,7631698.0],["2015-01-12",7.2362,7.4532,7.1916,7.3064,8421895.0],["2015-01-13",7.3064,7.5489,7.2426,7.517,11141340.0],["2015-01-14",7.517,7.5425,7.3639,7.4022,6404080.0],["2015-01-15",7.4022,7.4022,7.2873,7.3447,5126049.0],["2015-01-16",7.3447,7.4277,7.2682,7.3958,6238300.0],["2015-01-19",7.3958,7.4468,7.0895,7.2426,7809669.0],["2015-01-20",7.2426,7.466,7.2235,7.4022,7893646.0],["2015-01-21",7.4022,7.5553,7.3703,7.5106,11147157.0],["2015-01-22",7.5106,7.6319,7.466,7.6255,11142559.0],["2015-01-23",7.6255,7.9892,7.6254987716674805,7.8999,19910556.0],["2015-01-26",7.8999,8.1679,7.89988899230957,7.9765,16511605.0],["2015-01-27",7.9765,8.0403,7.6957,7.8807,15744103.0],["2015-01-28",7.8807,7.8807454109191895,7.7021,7.8425,12367762.0],["2015-01-29",7.8425,8.0786,7.7212,8.002,13652104.0],["2015-01-30",8.002,8.053,7.8552,7.8807,7168135.0],["2015-02-02",7.8807,8.0403,7.7085,7.8361,6646576.0],["2015-02-03",7.8361,7.9382,7.8233,7.8871,5611282.0],["2015-02-04",7.8871,7.9701,7.8106,7.8169,8504080.0],["2015-02-05",7.8169,7.9446,7.816935062408447,7.8616,6818202.0],["2015-02-06",7.8616,7.9573,7.6574,7.7276,7015164.0],["2015-02-09",7.7276,7.8106,7.5617,7.5744,6589702.0],["2015-02-10",7.5744,7.6255,7.3383,7.5425,5731878.0],["2015-02-11",7.5425,7.7914,7.542544364929199,7.785,6498180.0],["2015-02-12",7.785,7.8616,7.6638,7.7978,6454206.0],["2015-02-13",7.7978,7.8999,7.7404,7.7595,7278786.0],["2015-02-16",7.7595,7.8744,7.6829,7.8425,6912826.0],["2015-02-17",7.8425,8.0084,7.8169,7.9127,7441711.0],["2015-02-25",7.9127,7.9127,7.912652492523193,7.9127,0.0],["2015-02-26",7.9127,8.1743,7.912652492523193,8.1615,10095573.0],["2015-02-27",8.1615,8.321,8.0722,8.2955,13339732.0],["2015-03-02",8.2955,8.4742,8.2317,8.321,13672174.0],["2015-03-03",8.321,8.5508,8.2317,8.353,14915281.0],["2015-03-04",8.353,8.8379,8.3019,8.6465,18859797.0],["2015-03-05",8.6465,8.7167,8.5252,8.6656,10647862.0],["2015-03-06",8.6656,8.8826,8.480576515197754,8.4806,10661356.0],["2015-03-09",8.4806,8.487,8.2126,8.3657,9967401.0],["2015-03-10",8.3657,8.7294,8.2955,8.621,11619276.0],["2015-03-11",8.621,8.6401,8.4231,8.4487,9102405.0],["2015-03-12",8.4487,8.4997,8.3402,8.404,7360803.0],["2015-03-13",8.404,8.5827,8.3785,8.4487,8194237.0],["2015-03-16",8.4487,8.7231,8.44866943359375,8.6784,17009983.0],["2015-03-17",8.6784,8.9719,8.5827,8.9273,21819288.0],["2015-03-18",8.9273,9.208,8.7933,9.0038,18470473.0],["2015-03-19",9.0038,9.074,8.7933,8.8507,14566327.0],["2015-03-20",8.8507,8.9336,8.7677,8.8379,18090837.0],["2015-03-23",8.8379,8.9336,8.7869,8.9273,20586447.0],["2015-03-24",8.9273,8.9273,8.4231,8.6975,22098462.0],["2015-03-25",8.6975,8.697535514831543,8.4806,8.6337,22570219.0],["2015-03-26",8.6337,8.6975,8.538,8.621,16611852.0],["2015-03-27",8.621,9.1059,8.62096118927002,9.0549,30576211.0],["2015-03-30",9.0549,9.2144,8.9336,9.074,26284399.0],["2015-03-31",9.074,9.2527,8.9975,9.1761,23015298.0],["2015-04-01",9.1761,9.4952,9.176124572753906,9.4058,22302169.0],["2015-04-02",9.4058,9.4378,9.2527,9.3357,24380155.0],["2015-04-03",9.3357,9.8461,9.1251,9.7823,35323653.0],["2015-04-07",9.7823,10.3184,9.6037,10.0503,38982630.0],["2015-04-08",10.0503,10.6566,9.9482,10.3311,51807744.0],["2015-04-09",10.3311,10.899,9.6675,10.8671,43425255.0],["2015-04-10",10.8671,11.2053,10.5927,10.9118,27185709.0],["2015-04-13",10.9118,11.167,10.6502,10.8544,26170597.0],["2015-04-14",10.8544,10.9437,10.6885,10.7012,17818750.0],["2015-04-15",10.7012,10.701224327087402,10.0184,10.0248,23569101.0],["2015-04-16",10.0248,10.497,9.7951,10.2099,19380103.0],["2015-04-17",10.2099,10.3885,9.8142,10.0823,27686047.0],["2015-04-20",10.0823,10.8352,9.827,10.4205,31707127.0],["2015-04-21",10.4205,10.7523,10.3694,10.6757,18383766.0],["2015-04-22",10.6757,11.4861,10.675698280334473,11.2947,29584194.0],["2015-04-23",11.2947,12.4241,11.294672012329102,12.3859,46122657.0],["2015-04-24",12.3859,12.4688,11.8052,12.0349,26589171.0],["2015-04-27",12.0349,12.1115,11.4351,11.8052,27856956.0],["2015-04-28",11.8052,11.805166244506836,10.8671,11.2883,25049578.0],["2015-04-29",11.2883,11.8052,10.9118,11.735,14976337.0],["2015-04-30",11.735,11.735,11.4159,11.5627,11667895.0],["2015-05-04",11.5627,11.7733,11.4223,11.6329,10788987.0],["2015-05-05",11.6329,12.4433,11.2947,11.7031,19262961.0],["2015-05-06",11.7031,12.2199,11.2947,11.4223,13943899.0],["2015-05-07",11.4223,11.4223,10.7395,11.199,13242048.0],["2015-05-08",11.199,11.4414,11.1862,11.384,7689780.0],["2015-05-11",11.384,12.1561,11.38400936126709,12.0796,20835882.0],["2015-05-12",12.0796,12.8772,11.9328,12.6858,22799065.0],["2015-05-13",12.6858,13.2218,12.3157,12.4624,20108767.0],["2015-05-14",12.4624,12.8262,12.2327,12.6347,14898070.0],["2015-05-15",12.6347,13.1771,12.3667,12.9091,19281270.0],["2015-05-18",12.9091,13.1452,12.5709,13.0176,17669080.0],["2015-05-19",13.0176,13.7833,12.8581,13.6621,17788765.0],["2015-05-20",13.6621,14.9958,13.4834,14.581,18190453.0],["2015-05-21",14.581,16.0423,14.580976486206055,15.8253,22077963.0],["2015-05-22",15.8253,16.5591,14.7916,15.0851,26626146.0],["2015-05-25",15.0851,15.7743,14.3768,15.4935,18662670.0],["2015-05-26",15.4935,16.2465,15.493483543395996,16.0869,21262996.0],["2015-05-27",16.0869,17.695,15.9721,17.3951,21774148.0],["2015-05-28",17.3951,18.1544,15.9529,16.0805,23510778.0],["2015-05-29",16.0805,16.9612,15.3276,16.5783,23099500.0],["2015-06-01",16.5783,17.2355,16.578285217285156,17.2292,16745937.0],["2015-06-02",17.2292,18.3586,17.1334,17.9566,28445160.0],["2015-06-03",17.9566,18.18,16.9803,17.2675,21387187.0],["2015-06-04",17.2675,17.3951,15.736,16.7506,19784323.0],["2015-06-05",16.7506,17.3568,16.4953,16.9994,20798920.0],["2015-06-08",16.9994,17.2866,16.189,16.2273,17026683.0],["2015-06-09",16.2273,16.7314,15.9529,16.272,15052989.0],["2015-06-10",16.272,16.8208,15.9593,16.7187,16969971.0],["2015-06-11",16.7187,18.1863,16.718666076660156,18.1225,24435636.0],["2015-06-12",18.1225,19.0733,17.7333,18.633,28193412.0],["2015-06-15",18.633,19.1244,17.6822,18.7224,27111948.0],["2015-06-16",18.7224,18.7606,17.0952,17.1973,19978639.0],["2015-06-17",17.1973,17.612,15.9402,17.0377,15216568.0],["2015-06-18",17.0377,17.8673,15.8891,16.0423,13075485.0],["2015-06-19",16.0423,16.3167,14.6831,15.3148,17475588.0],["2015-06-23",15.3148,15.9529,14.0769,15.5062,12805357.0],["2015-06-24",15.5062,16.2082,15.506244659423828,16.1699,16167232.0],["2015-06-25",16.1699,16.3294,14.7788,15.3276,12481465.0],["2015-06-26",15.3276,15.327571868896484,13.796092987060547,13.7961,12867460.0],["2015-06-29",13.7961,14.3449,12.4178,12.8262,31681006.0],["2015-06-30",12.8262,14.1088,11.5882,14.1088,30473632.0],["2015-07-01",14.1088,15.519,14.0386,14.9,30136411.0],["2015-07-02",14.9,15.736,14.0386,14.179,31995613.0],["2015-07-03",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-06",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-07",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-08",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-09",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-10",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-13",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-14",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-15",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-16",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-17",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-20",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-21",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-22",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-23",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-24",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-27",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-28",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-29",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-30",14.179,14.179,14.178960800170898,14.179,0.0],["2015-07-31",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-03",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-04",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-05",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-06",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-07",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-10",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-11",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-12",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-13",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-14",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-17",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-18",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-19",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-20",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-21",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-24",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-25",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-26",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-27",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-28",14.179,14.179,14.178960800170898,14.179,0.0],["2015-08-31",14.179,14.179,14.178960800170898,14.179,0.0],["2015-09-01",14.179,14.179,14.178960800170898,14.179,0.0],["2015-09-02",14.179,14.179,14.178960800170898,14.179,0.0],["2015-09-07",14.179,14.179,14.178960800170898,14.179,0.0],["2015-09-08",14.179,14.179,14.178960800170898,14.179,0.0],["2015-09-09",14.179,14.179,14.178960800170898,14.179,0.0],["2015-09-10",14.179,14.179,14.178960800170898,14.179,0.0],["2015-09-11",14.179,14.179,14.178960800170898,14.179,0.0],["2015-09-14",14.179,14.179,14.178960800170898,14.179,0.0],["2015-09-15",14.179,14.179,14.178960800170898,14.179,0.0],["2015-09-16",14.179,14.179,14.178960800170898,14.179,0.0],["2015-09-17",14.179,14.179,14.178960800170898,14.179,0.0],["2015-09-18",14.179,14.179,14.178960800170898,14.179,0.0],["2015-09-21",14.179,14.179,14.178960800170898,14.179,0.0],["2015-09-22",14.179,14.179,14.178960800170898,14.179,0.0],["2015-09-23",14.179,14.179,14.178960800170898,14.179,0.0],["2015-09-24",14.179,14.179,14.178960800170898,14.179,0.0],["2015-09-25",14.179,14.179,14.178960800170898,14.179,0.0],["2015-09-28",14.179,15.736,14.0386,14.179,31995613.0],["2015-09-29",14.179,14.179,14.178960800170898,14.179,0.0],["2015-09-30",14.179,14.179,14.178960800170898,14.179,0.0],["2015-10-08",14.179,14.179,14.178960800170898,14.179,0.0],["2015-10-09",14.179,14.179,14.178960800170898,14.179,0.0],["2015-10-12",14.179,14.179,14.178960800170898,14.179,0.0],["2015-10-13",14.179,14.179,14.178960800170898,14.179,0.0],["2015-10-14",14.179,14.179,14.178960800170898,14.179,0.0],["2015-10-15",14.179,14.179,14.178960800170898,14.179,0.0],["2015-10-16",14.179,14.179,14.178960800170898,14.179,0.0],["2015-10-19",14.179,14.179,14.178960800170898,14.179,0.0],["2015-10-20",14.179,14.179,14.178960800170898,14.179,0.0],["2015-10-21",14.179,14.179,14.178960800170898,14.179,0.0],["2015-10-22",14.179,14.179,14.178960800170898,14.179,0.0],["2015-10-23",14.179,14.179,14.178960800170898,14.179,0.0],["2015-10-26",14.179,14.179,14.178960800170898,14.179,0.0],["2015-10-27",14.179,14.179,14.178960800170898,14.179,0.0],["2015-10-28",14.179,14.179,14.178960800170898,14.179,0.0],["2015-10-29",14.179,14.179,14.178960800170898,14.179,0.0],["2015-10-30",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-02",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-03",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-04",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-05",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-06",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-09",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-10",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-11",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-12",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-13",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-16",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-17",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-18",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-19",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-20",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-23",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-24",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-25",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-26",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-27",14.179,14.179,14.178960800170898,14.179,0.0],["2015-11-30",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-01",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-02",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-03",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-04",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-07",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-08",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-09",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-10",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-11",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-14",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-15",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-16",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-17",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-18",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-21",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-22",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-23",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-24",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-25",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-28",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-29",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-30",14.179,14.179,14.178960800170898,14.179,0.0],["2015-12-31",14.179,14.5491,12.7623,12.7751,63614686.0],["2016-01-04",12.7751,12.775105476379395,11.498870849609375,11.4989,26970007.0],["2016-01-05",11.4989,11.498870849609375,10.3566,10.848,25487856.0],["2016-01-06",10.848,11.9328,10.6055,11.8371,23783296.0],["2016-01-07",11.8371,11.837072372436523,10.6629,10.7012,5102073.0],["2016-01-08",10.7012,11.7733,9.9546,11.5435,21209554.0],["2016-01-11",11.5435,11.7988,10.5927,10.6821,20113662.0],["2016-01-12",10.6821,11.0394,10.1205,10.5353,14303458.0],["2016-01-13",10.5353,10.9118,10.0312,10.3694,16646985.0],["2016-01-14",10.3694,10.8416,9.7313,10.6821,13080109.0],["2016-01-15",10.6821,10.7842,10.2226,10.6374,13184527.0],["2016-01-18",10.6374,11.0203,10.2928,10.7842,10245892.0],["2016-01-19",10.7842,11.3904,10.6757,11.3457,15044602.0],["2016-01-20",11.3457,11.6456,11.167,11.4351,14302048.0],["2016-01-21",11.4351,11.8562,11.167,11.2947,18843180.0],["2016-01-22",11.2947,12.2008,11.2309,12.1242,16004769.0],["2016-01-25",12.1242,12.3667,11.7733,12.0668,15746532.0],["2016-01-26",12.0668,12.066794395446777,10.8608,10.8671,12006819.0],["2016-01-27",10.8671,11.2564,10.0823,11.0713,15847866.0],["2016-01-28",11.0713,11.7733,10.8544,11.2947,14131644.0],["2016-01-29",11.2947,12.1561,11.1862,11.92,14677938.0],["2016-02-01",11.92,12.4433,11.5882,11.7414,16128684.0],["2016-02-02",11.7414,12.3093,11.741354942321777,12.188,10549452.0],["2016-02-03",12.188,12.3476,11.9136,12.2901,13118674.0],["2016-02-04",12.2901,12.290135383605957,12.2901,12.2901,0.0],["2016-02-05",12.2901,12.290135383605957,12.2901,12.2901,0.0],["2016-02-15",12.2901,12.290135383605957,12.2901,12.2901,0.0],["2016-02-16",12.2901,12.290135383605957,12.2901,12.2901,0.0],["2016-02-17",12.2901,12.290135383605957,12.2901,12.2901,0.0],["2016-02-18",12.2901,12.290135383605957,12.2901,12.2901,0.0],["2016-02-19",12.2901,12.290135383605957,12.2901,12.2901,0.0],["2016-02-22",12.2901,12.290135383605957,12.2901,12.2901,0.0],["2016-02-23",12.2901,13.5217,12.290135383605957,13.5217,3114817.0],["2016-02-24",13.5217,14.0322,12.1689,12.7687,61006974.0],["2016-02-25",12.7687,12.768722534179688,11.4924898147583,11.4925,28230760.0],["2016-02-26",11.4925,11.4924898147583,10.3949,10.6757,30687766.0],["2016-02-29",10.6757,10.675698280334473,9.6419,9.7249,22112341.0],["2016-03-01",9.7249,10.0184,9.3548,9.9036,15075969.0],["2016-03-02",9.9036,10.58,9.5718,10.3439,16740313.0],["2016-03-03",10.3439,10.58,9.8461,9.9802,17993277.0],["2016-03-04",9.9802,10.0184,9.1123,9.5526,24964054.0],["2016-03-07",9.5526,10.1142,9.5526123046875,10.0503,13798977.0],["2016-03-08",10.0503,10.4268,9.5718,10.312,13716325.0],["2016-03-09",10.312,10.5289,9.9227,10.1907,10783204.0],["2016-03-10",10.1907,10.4141,10.0057,10.0631,6965953.0],["2016-03-11",10.0631,10.3758,9.8908,10.3439,10489335.0],["2016-03-14",10.3439,11.0394,10.343878746032715,10.848,11759251.0],["2016-03-15",10.848,11.0203,10.7204,10.7331,6248515.0],["2016-03-16",10.7331,11.0394,10.3694,10.4013,8322793.0],["2016-03-17",10.4013,10.6055,10.2609,10.5417,9916707.0],["2016-03-18",10.5417,10.5417,10.541694641113281,10.5417,0.0],["2016-03-21",10.5417,11.5946,10.541694641113281,11.5946,25476969.0],["2016-03-22",11.5946,11.6137,11.0713,11.6074,18819141.0],["2016-03-23",11.6074,11.60735034942627,11.1798,11.3585,10199050.0],["2016-03-24",11.3585,11.5499,11.1543,11.2947,12201484.0],["2016-03-25",11.2947,11.5818,11.1798,11.4733,8246076.0],["2016-03-28",11.4733,12.622,11.473344802856445,11.869,22509478.0],["2016-03-29",11.869,12.3539,11.6839,12.0285,10874217.0],["2016-03-30",12.0285,12.3348,11.9966,12.2838,7968391.0],["2016-03-31",12.2838,12.6028,11.9966,12.0477,9538989.0],["2016-04-01",12.0477,12.2646,11.4223,11.6265,12737580.0],["2016-04-05",11.6265,12.188,11.5499,12.137,14857785.0],["2016-04-06",12.137,12.6858,12.1242,12.5071,21141589.0],["2016-04-07",12.5071,13.3111,12.507094383239746,12.7304,21910759.0],["2016-04-08",12.7304,12.7496,12.2518,12.5199,8937388.0],["2016-04-11",12.5199,12.7241,12.3859,12.5901,10645968.0],["2016-04-12",12.5901,12.6858,12.0604,12.188,9264391.0],["2016-04-13",12.188,12.4178,12.1242,12.1306,9108384.0],["2016-04-14",12.1306,12.7496,12.130605697631836,12.5135,10305444.0],["2016-04-15",12.5135,13.0814,12.4433,12.8581,15948462.0],["2016-04-18",12.8581,12.858060836791992,12.2838,12.5135,8107906.0],["2016-04-19",12.5135,12.9219,12.3093,12.488,8387659.0],["2016-04-20",12.488,12.6347,11.333,11.4925,11026860.0],["2016-04-21",11.4925,11.7031,11.218098640441895,11.2181,5642062.0],["2016-04-22",11.2181,11.3202,10.8608,11.2436,4210252.0],["2016-04-25",11.2436,11.2947,10.9756,11.1415,3143821.0],["2016-04-26",11.1415,11.4223,11.1415,11.3521,4912900.0],["2016-04-27",11.3521,11.4861,11.1032,11.1224,4383039.0],["2016-04-28",11.1224,11.2691,10.6566,11.0522,6163276.0],["2016-04-29",11.0522,11.1734,10.7906,10.8161,4532448.0],["2016-05-03",10.8161,11.3138,10.816084861755371,11.2436,8026039.0],["2016-05-04",11.2436,11.6775,11.243620872497559,11.3585,10237278.0],["2016-05-05",11.3585,11.5435,11.2691,11.4925,6652338.0],["2016-05-06",11.4925,11.6265,11.2372,11.3521,14261728.0],["2016-05-09",11.3521,11.352103233337402,10.5608,10.6374,11625256.0],["2016-05-10",10.6374,10.7778,10.4204,10.4332,4718766.0],["2016-05-11",10.4332,10.6183,10.2673,10.3056,6208585.0],["2016-05-12",10.3056,10.305590629577637,9.8206,10.0184,5329936.0],["2016-05-13",10.0184,10.2673,9.8908,10.0759,7180201.0],["2016-05-16",10.0759,10.3694,9.8717,10.2801,8080722.0],["2016-05-17",10.2801,10.9629,10.280064582824707,10.497,12353592.0],["2016-05-18",10.497,10.497026443481445,10.0503,10.0823,7160815.0],["2016-05-19",10.0823,10.7523,9.91,10.5545,13805683.0],["2016-05-20",10.5545,11.6074,10.2482,11.6074,25189921.0],["2016-05-23",11.6074,12.3284,11.601,11.6775,30097585.0],["2016-05-24",11.6775,11.7414,11.3074,11.5116,13202118.0],["2016-05-25",11.5116,11.6648,11.35848331451416,11.3585,9254730.0],["2016-05-26",11.3585,11.3904,10.848,11.3904,10473381.0],["2016-05-27",11.3904,11.92,11.333,11.4414,14192622.0],["2016-05-30",11.4414,11.9966,11.2947,11.7222,16291288.0],["2016-05-31",11.7222,12.124225616455078,11.6456,12.1242,17245756.0],["2016-06-01",12.1242,12.3667,11.9264,12.1753,16849197.0],["2016-06-02",12.1753,12.3412,11.9966,12.0987,14043366.0],["2016-06-03",12.0987,12.1178,11.7414,11.7541,15517846.0],["2016-06-06",11.7541,12.0732,11.754117965698242,12.003,11126173.0],["2016-06-07",12.003,12.622,11.7733,12.3157,17599629.0],["2016-06-08",12.3157,12.4305,12.0604,12.0604,11687086.0],["2016-06-13",12.0604,12.1242,11.033,11.333,8847474.0],["2016-06-14",11.333,11.7733,11.33296012878418,11.6137,9536715.0],["2016-06-15",11.6137,12.0987,11.3712,12.0285,12541111.0],["2016-06-16",12.0285,12.9984,11.92,12.5071,25471606.0],["2016-06-17",12.5071,12.9219,12.137,12.4305,16355964.0],["2016-06-20",12.4305,12.9538,12.0923,12.9027,18013864.0],["2016-06-21",12.9027,13.3686,12.7751,12.8772,29144572.0],["2016-06-22",12.8772,13.0878,12.6858,13.075,12048799.0],["2016-06-23",13.075,13.1325,12.6283,12.7113,9748623.0],["2016-06-24",12.7113,12.8836,11.7605,12.3539,11564950.0],["2016-06-27",12.3539,13.0048,12.2391,12.9729,12135940.0],["2016-06-28",12.9729,13.0878,12.756,12.8006,10742892.0],["2016-06-29",12.8006,13.4005,12.6347,12.7815,13330525.0],["2016-06-30",12.7815,13.0879,12.4176,12.6793,11862418.0],["2016-07-01",12.6793,12.7943,12.4495,12.5644,6028935.0],["2016-07-04",12.5644,12.8709,12.4367,12.7879,12317152.0],["2016-07-05",12.7879,13.2603,12.7113,12.8964,12797655.0],["2016-07-06",12.8964,12.9283,12.5453,12.7049,7367236.0],["2016-07-07",12.7049,12.9602,12.4303,12.7496,10180429.0],["2016-07-08",12.7496,12.8964,12.4559,12.6793,9263521.0],["2016-07-11",12.6793,12.8262,12.4814,12.5133,8680573.0],["2016-07-12",12.5133,12.5963,12.1303,12.3665,8573367.0],["2016-07-13",12.3665,12.5133,12.1686,12.2644,8660925.0],["2016-07-14",12.2644,12.3218,12.0473,12.1303,7032858.0],["2016-07-15",12.1303,12.258,12.0664,12.1622,5417391.0],["2016-07-18",12.1622,12.2644,11.8813,12.0537,6924465.0],["2016-07-19",12.0537,12.2835054397583,12.0217,12.2835,6945024.0],["2016-07-20",12.2835,12.3793,12.1431,12.1494,4996864.0],["2016-07-21",12.1494,12.2005,11.9451,12.0792,5420172.0],["2016-07-22",12.0792,12.1494,11.926,12.0026,5116431.0],["2016-07-25",12.0026,12.1111,11.926,12.009,3574675.0],["2016-07-26",12.009,12.3027,11.9962,12.1941,6130932.0],["2016-07-27",12.1941,12.4176,11.4472,11.6068,9709848.0],["2016-07-28",11.6068,12.0856,11.4918,11.8621,8042995.0],["2016-07-29",11.8621,12.0345,11.3067,11.3897,8344837.0],["2016-08-01",11.3897,11.389695167541504,10.9619,11.0513,5808547.0],["2016-08-02",11.0513,11.2684,10.9939,11.1982,5057818.0],["2016-08-03",11.1982,11.3897,11.1024,11.2237,5353837.0],["2016-08-04",11.2237,11.4344,11.1407,11.3003,5207005.0],["2016-08-05",11.3003,11.3769,11.1152,11.1279,2924767.0],["2016-08-08",11.1279,11.3514,10.9811,11.345,3030531.0],["2016-08-09",11.345,11.4216,11.2748,11.3833,4056436.0],["2016-08-10",11.3833,11.7025,11.383309364318848,11.4982,5559669.0],["2016-08-11",11.4982,11.5557,11.1599,11.1662,3146602.0],["2016-08-12",11.1662,11.4088,11.1662,11.3897,2977332.0],["2016-08-15",11.3897,11.5685,11.345,11.5493,6454626.0],["2016-08-16",11.5493,11.6068,11.4216,11.4918,6048055.0],["2016-08-17",11.4918,11.5812,11.3578,11.3897,4154085.0],["2016-08-18",11.3897,11.4791,11.1662,11.2173,6858997.0],["2016-08-19",11.2173,11.4088,11.179,11.2812,4757551.0],["2016-08-22",11.2812,11.3897,10.9619,10.9939,7001646.0],["2016-08-23",10.9939,11.345,10.9492,11.1726,11965761.0],["2016-08-24",11.1726,11.5046,11.1216,11.4344,19204152.0],["2016-08-25",11.4344,11.434386253356934,11.0577,11.2237,8197953.0],["2016-08-26",11.2237,11.3705,11.1088,11.1662,7611330.0],["2016-08-29",11.1662,11.2684,11.1216,11.2109,4790808.0],["2016-08-30",11.2109,11.345,11.1279,11.1599,6876612.0],["2016-08-31",11.1599,11.2045,10.9619,11.0641,8338210.0],["2016-09-01",11.0641,11.1216,10.9683,10.9811,6046734.0],["2016-09-02",10.9811,11.0258,10.8279,10.8662,5158476.0],["2016-09-05",10.8662,11.1471,10.8215,11.1216,7201296.0],["2016-09-06",11.1216,11.594,10.9428,11.4727,17986479.0],["2016-09-07",11.4727,12.3218,11.4344,11.7345,29943666.0],["2016-09-08",11.7345,11.7855,11.5557,11.6834,7974723.0],["2016-09-09",11.6834,12.0154,11.683377265930176,11.7153,10450945.0],["2016-09-12",11.7153,11.71529769897461,11.3642,11.4599,8511586.0],["2016-09-13",11.4599,11.7919,11.459922790527344,11.7217,12140452.0],["2016-09-14",11.7217,12.8773,11.6642,12.7687,32615245.0],["2016-09-19",12.7687,13.2603,12.4495,12.724,29451102.0],["2016-09-20",12.724,12.7623,12.2644,12.4303,15614350.0],["2016-09-21",12.4303,12.4495,12.1941,12.2835,10063920.0],["2016-09-22",12.2835,12.4814,12.0792,12.2835,13818750.0],["2016-09-23",12.2835,12.3984,12.175,12.3729,8717641.0],["2016-09-26",12.3729,12.4303,11.5238,11.5685,14621562.0],["2016-09-27",11.5685,11.7536,11.2237,11.7281,10847275.0],["2016-09-28",11.7281,11.9004,11.5685,11.594,6691270.0],["2016-09-29",11.594,11.8111,11.5621,11.6068,5583886.0],["2016-09-30",11.6068,11.9004,11.60676383972168,11.8238,7352533.0],["2016-10-10",11.8238,12.341,11.823831558227539,12.1367,19481389.0],["2016-10-11",12.1367,12.5772,12.0984,12.4623,18160332.0],["2016-10-12",12.4623,13.2922,12.3665,13.2156,34472311.0],["2016-10-13",13.2156,14.3137,13.215622901916504,14.0137,43503019.0],["2016-10-14",14.0137,14.0903,13.6115,13.8987,20434014.0],["2016-10-17",13.8987,14.1094,13.471,13.6944,14263527.0],["2016-10-18",13.6944,13.9051,13.2986,13.8413,16851928.0],["2016-10-19",13.8413,14.186,13.6178,13.886,12768106.0],["2016-10-20",13.886,14.0775,13.6817,13.9307,8988891.0],["2016-10-21",13.9307,14.1414,13.5221,13.8541,12404533.0],["2016-10-24",13.8541,14.0456,13.5987,13.9817,10367994.0],["2016-10-25",13.9817,14.4606,13.471,13.5157,18926185.0],["2016-10-26",13.5157,13.515686988830566,12.9922,13.0496,18404344.0],["2016-10-27",13.0496,13.049629211425781,12.4176,12.5963,29627983.0],["2016-10-28",12.5963,12.8326,12.5644,12.641,15686188.0],["2016-10-31",12.641,13.0177,12.3665,12.7176,14705523.0],["2016-11-01",12.7176,13.2795,12.6921,13.2092,17435698.0],["2016-11-02",13.2092,13.2603,12.89,12.9602,8711673.0],["2016-11-03",12.9602,13.056,12.7496,12.8006,11243947.0],["2016-11-04",12.8006,12.9794,12.3474,12.5261,14779738.0],["2016-11-07",12.5261,12.7687,12.2835,12.3793,13360666.0],["2016-11-08",12.3793,12.5963,12.3027,12.5836,9622260.0],["2016-11-09",12.5836,12.5963,12.1558,12.2644,12844810.0],["2016-11-10",12.2644,12.4112,12.0984,12.226,16374628.0],["2016-11-11",12.226,12.3473,12.1047,12.3027,9206779.0],["2016-11-14",12.3027,12.6091,12.226,12.4367,13261507.0],["2016-11-15",12.4367,12.6283,12.3857,12.6155,11420361.0],["2016-11-16",12.6155,12.7432,12.4495,12.6091,12015654.0],["2016-11-17",12.6091,12.641,12.2963,12.341,7585543.0],["2016-11-18",12.341,12.4176,12.175,12.3027,7424358.0],["2016-11-21",12.3027,12.4814,12.2324,12.3984,10583395.0],["2016-11-22",12.3984,12.4176,12.2197,12.2899,10056882.0],["2016-11-23",12.2899,12.3473,11.9451,11.9515,13403137.0],["2016-11-24",11.9515,12.1941,11.9387,12.0473,8516959.0],["2016-11-25",12.0473,12.1175,11.6961,12.1047,10987602.0],["2016-11-28",12.1047,12.1239,11.811062812805176,11.8111,7872303.0],["2016-11-29",11.8111,11.9196,11.6834,11.7089,6650149.0],["2016-11-30",11.7089,11.8111,11.6195,11.8111,4965697.0],["2016-12-01",11.8111,11.8366,11.677,11.7408,4608655.0],["2016-12-02",11.7408,11.8302,11.60676383972168,11.6068,5332567.0],["2016-12-05",11.6068,12.092,11.3961,12.0345,12068257.0],["2016-12-06",12.0345,12.3027,11.9451,12.2644,14613282.0],["2016-12-07",12.2644,12.341,12.009,12.2452,8349172.0],["2016-12-08",12.2452,12.2963,12.0473,12.2516,6333379.0],["2016-12-09",12.2516,12.3346,11.9962,12.0664,8170564.0],["2016-12-12",12.0664,12.066437721252441,11.2939,11.4025,13213422.0],["2016-12-13",11.4025,11.7919,11.402463912963867,11.4855,6980845.0],["2016-12-14",11.4855,11.6642,11.428,11.5174,5719512.0],["2016-12-15",11.5174,11.843,11.4855,11.6451,4648273.0],["2016-12-16",11.6451,11.9834,11.64507007598877,11.8877,5324913.0],["2016-12-19",11.8877,12.0026,11.6642,11.6961,4347865.0],["2016-12-20",11.6961,11.7983,11.5302,11.677,4723074.0],["2016-12-21",11.677,11.9962,11.6451,11.926,6909498.0],["2016-12-22",11.926,11.9579,11.7983,11.8558,3883254.0],["2016-12-23",11.8558,11.9324,11.7025,11.7281,3049003.0],["2016-12-26",11.7281,11.8302,11.5238,11.7472,5424600.0],["2016-12-27",11.7472,12.3601,11.6578,12.2069,17445433.0],["2016-12-28",12.2069,12.424,12.1431,12.1494,11560171.0],["2016-12-29",12.1494,12.4176,12.0664,12.2771,10230138.0],["2016-12-30",12.2771,12.5708,12.277121543884277,12.5197,13262119.0],["2017-01-03",12.5197,12.6219,12.1175,12.4048,10457466.0],["2017-01-04",12.4048,12.404808044433594,12.092,12.3154,8583424.0],["2017-01-05",12.3154,12.4495,12.1941,12.2005,5637612.0],["2017-01-06",12.2005,12.226,11.811062812805176,11.8111,8699277.0],["2017-01-09",11.8111,11.926,11.6834,11.8238,8922387.0],["2017-01-10",11.8238,11.823831558227539,11.6004,11.6195,8261778.0],["2017-01-11",11.6195,11.6706,11.2429,11.3578,8721828.0],["2017-01-12",11.3578,11.5174,11.3386,11.3961,5325286.0],["2017-01-13",11.3961,11.511,11.3003,11.4344,3778450.0],["2017-01-16",11.4344,11.4599,10.6363,11.1343,12192177.0],["2017-01-17",11.1343,11.2875,10.8981,11.1726,3115356.0],["2017-01-18",11.1726,11.2429,11.0449,11.1152,2676873.0],["2017-01-19",11.1152,11.1152,10.7257,10.8023,6236839.0],["2017-01-20",10.8023,11.2237,10.7896,11.1343,5604975.0],["2017-01-23",11.1343,11.3833,11.0896,11.3131,4452958.0],["2017-01-24",11.3131,11.4472,11.262,11.3769,4869957.0],["2017-01-25",11.3769,11.7664,11.2684,11.6834,6527403.0],["2017-01-26",11.6834,11.8047,11.6515,11.7472,3758229.0],["2017-02-03",11.7472,11.76,11.6195,11.6451,1819800.0],["2017-02-06",11.6451,11.6898,11.4663,11.5812,3598573.0],["2017-02-07",11.5812,11.9132,11.5685,11.9068,7720995.0],["2017-02-08",11.9068,12.258,11.906827926635742,12.0537,13728403.0],["2017-02-09",12.0537,12.1814,11.8494,12.1175,8329750.0],["2017-02-10",12.1175,12.117511749267578,11.8558,11.8621,4223091.0],["2017-02-13",11.8621,11.9707,11.8111,11.8621,3264307.0],["2017-02-14",11.8621,12.0345,11.843,11.9004,5427933.0],["2017-02-15",11.9004,12.3793,11.7728,12.0601,14237500.0],["2017-02-16",12.0601,12.2069,11.9962,12.0409,5530159.0],["2017-02-17",12.0409,12.2835,11.926,12.0984,5252778.0],["2017-02-20",12.0984,12.2069,12.009,12.175,5846830.0],["2017-02-21",12.175,12.2452,12.0984,12.1877,5321722.0],["2017-02-22",12.1877,12.2069,11.7728,12.1367,11484699.0],["2017-02-23",12.1367,12.1558,11.9004,12.1239,5065045.0],["2017-02-24",12.1239,12.2133,12.0026,12.1175,3338404.0],["2017-02-27",12.1175,12.4367,11.9387,12.1367,10901496.0],["2017-02-28",12.1367,12.2963,12.0026,12.2516,6421996.0],["2017-03-01",12.2516,12.3729,12.2005,12.3346,4592481.0],["2017-03-02",12.3346,12.4687,12.2197,12.2452,5019672.0],["2017-03-03",12.2452,12.4495,12.1877,12.341,8012637.0],["2017-03-06",12.341,13.5093,12.34096622467041,13.2475,31563037.0],["2017-03-07",13.2475,13.4008,12.9475,13.2603,14970702.0],["2017-03-08",13.2603,13.471,13.0879,13.2603,11859088.0],["2017-03-09",13.2603,13.5731,13.0879,13.4263,11299309.0],["2017-03-10",13.4263,13.6434,13.2156,13.4518,8658264.0],["2017-03-13",13.4518,13.637,13.0049,13.637,19306993.0],["2017-03-14",13.637,14.0328,13.4646,13.6178,10462659.0],["2017-03-15",13.6178,13.637,13.3497,13.5923,7650988.0],["2017-03-16",13.5923,13.7008,13.4327,13.5859,5406906.0],["2017-03-17",13.5859,13.5987,12.9794,13.0241,14765824.0],["2017-03-20",13.0241,13.1199,12.7879,13.0177,11241403.0],["2017-03-21",13.0177,13.388,12.8964,13.1709,9389986.0],["2017-03-22",13.1709,13.5923,13.1645,13.4646,10763793.0],["2017-03-23",13.4646,13.8413,13.2986,13.5157,15592521.0],["2017-03-24",13.5157,14.5946,13.4646,14.4542,24321924.0],["2017-03-27",14.4542,14.5563,14.0967,14.4159,16353957.0],["2017-03-28",14.4159,14.5627,14.0264,14.1222,13666018.0],["2017-03-29",14.1222,14.4095,13.8285,14.1733,12269410.0],["2017-03-30",14.1733,14.218,13.6561,14.1988,14375487.0],["2017-03-31",14.1988,14.2371,13.8349,14.0967,11844190.0],["2017-04-05",14.0967,14.8883,13.9498,14.7415,18288087.0],["2017-04-06",14.7415,14.741484642028809,14.2371,14.4606,10421199.0],["2017-04-07",14.4606,14.4733,14.1988,14.2563,7182240.0],["2017-04-10",14.2563,14.256272315979004,13.8604,13.9754,9480862.0],["2017-04-11",13.9754,14.2818,13.6051,13.7902,9396307.0],["2017-04-12",13.7902,14.0328,13.6561,13.7711,5953084.0],["2017-04-13",13.7711,13.9051,13.6434,13.72,4663288.0],["2017-04-14",13.72,13.828519821166992,13.6561,13.8285,5508562.0],["2017-04-17",13.8285,14.103,13.1518,13.2795,8423644.0],["2017-04-18",13.2795,13.5093,13.1199,13.2795,6783277.0],["2017-04-19",13.2795,13.4901,12.8517,13.4008,6839878.0],["2017-04-20",13.4008,13.7391,13.400768280029297,13.5285,8161488.0],["2017-04-21",13.5285,13.7391,13.3114,13.3625,9337644.0],["2017-04-24",13.3625,14.0264,13.0496,13.2156,21430788.0],["2017-04-25",13.2156,14.0073,12.9922,13.6498,23210583.0],["2017-04-26",13.6498,14.4286,13.649759292602539,14.2754,21407307.0],["2017-04-27",14.2754,14.301,13.9754,14.2818,16612645.0],["2017-04-28",14.2818,14.4159,14.0264,14.2882,10875558.0],["2017-05-02",14.2882,14.7798,13.6625,14.6713,25862440.0],["2017-05-03",14.6713,15.0096,14.4797,14.6585,13176120.0],["2017-05-04",14.6585,14.9841,14.4861,14.8564,10594045.0],["2017-05-05",14.8564,14.8756,14.3329,14.4606,8498584.0],["2017-05-08",14.4606,14.8053,14.1988,14.1988,7939918.0],["2017-05-09",14.1988,14.7351,13.7583,14.6776,13177150.0],["2017-05-10",14.6776,15.8332,14.677639961242676,15.3225,19218372.0],["2017-05-11",15.3225,15.4757,14.8564,15.3225,13046790.0],["2017-05-12",15.3225,15.6289,15.1309,15.1884,11330628.0],["2017-05-15",15.1884,16.1205,15.188387870788574,16.0311,18537214.0],["2017-05-16",16.0311,16.4333,15.7694,16.1269,16519062.0],["2017-05-17",16.1269,16.6568,15.9992,16.2546,13695426.0],["2017-05-18",16.2546,16.3759,15.7949,15.7949,9496117.0],["2017-05-19",15.7949,16.2163,15.7949,16.1652,7486717.0],["2017-05-22",16.1652,16.5227,15.8715,16.0886,7494091.0],["2017-05-23",16.0886,16.088581085205078,15.52037525177002,15.5204,10468404.0],["2017-05-24",15.5204,16.2163,15.0543,16.0886,14555266.0],["2017-05-25",16.0886,16.2227,15.6481,15.846,7668745.0],["2017-05-26",15.846,15.9417,15.0096,15.3927,14853574.0],["2017-05-31",15.3927,15.8843,15.1501,15.7885,8882154.0],["2017-06-01",15.7885,15.9354,15.3608,15.5076,5244219.0],["2017-06-02",15.5076,15.6417,15.0543,15.6417,7747834.0],["2017-06-05",15.6417,16.0567,15.6225,15.7885,7732132.0],["2017-06-06",15.7885,16.2035,15.6736,16.0886,7810119.0],["2017-06-07",16.0886,16.3823,15.8907,16.2801,8294838.0],["2017-06-08",16.2801,16.4014,16.0375,16.2227,5357004.0],["2017-06-09",16.2227,16.395,15.9226,16.063,6294132.0],["2017-06-12",16.063,16.063047409057617,15.1501,15.6417,13845127.0],["2017-06-13",15.6417,15.9928,15.3927,15.8268,7116597.0],["2017-06-14",15.8268,16.0503,15.6736,15.7183,4643524.0],["2017-06-15",15.7183,15.9098,15.5715,15.8332,3291714.0],["2017-06-16",15.8332,15.833209037780762,15.5778,15.6417,2653557.0],["2017-06-19",15.6417,15.6417,15.641678810119629,15.6417,0.0],["2017-06-20",15.6417,16.1205,15.514,15.9609,12628335.0],["2017-06-21",15.9609,16.095,15.7055,15.9609,6710866.0],["2017-06-22",15.9609,16.095,15.6098,15.8013,6947761.0],["2017-06-23",15.8013,16.02474021911621,15.5523,16.0247,6474099.0],["2017-06-26",16.0247,16.6632,16.0247,16.4716,20474839.0],["2017-06-27",16.4716,16.5355,16.0758,16.1397,7718148.0],["2017-06-28",16.1397,16.261,15.6736,15.7055,8555031.0],["2017-06-29",15.7055,15.846,15.5587,15.5778,7940664.0],["2017-06-30",15.5778,15.846,15.4565,15.7694,6793396.0],["2017-07-03",15.7694,15.8077,15.3735,15.3863,7160676.0],["2017-07-04",15.3863,15.8971,15.3544,15.8651,8142715.0],["2017-07-05",15.8651,15.9801,15.7055,15.8971,5770728.0],["2017-07-06",15.8971,16.0503,15.7885,15.9354,6531297.0],["2017-07-07",15.9354,16.3057,15.8077,16.1014,7998816.0],["2017-07-10",16.1014,16.261,15.6991,15.7311,6274048.0],["2017-07-11",15.7311,15.7694,15.2267,15.4118,9221791.0],["2017-07-12",15.4118,15.4374,14.7287,15.0862,13314768.0],["2017-07-13",15.0862,15.086238861083984,14.6266,14.6904,7022032.0],["2017-07-14",14.6904,15.016,14.6266,14.8628,6052614.0],["2017-07-17",14.8628,14.8692,14.0584,14.1094,8339883.0],["2017-07-18",14.1094,14.3329,13.6689,14.2371,7095100.0],["2017-07-19",14.2371,15.1309,14.1477,15.0607,10351563.0],["2017-07-20",15.0607,15.2905,14.7543,15.0096,5699175.0],["2017-07-21",15.0096,15.2586,14.9139,15.1948,3410092.0],["2017-07-24",15.1948,15.6608,15.0862,15.514,8713539.0],["2017-07-25",15.514,15.7694,15.3225,15.6481,9696111.0],["2017-07-26",15.6481,15.8332,15.0032,15.1948,6292911.0],["2017-07-27",15.1948,15.8204,15.194772720336914,15.8141,8441421.0],["2017-07-28",15.8141,15.8907,15.6608,15.7885,4735192.0],["2017-07-31",15.7885,15.8843,15.6417,15.8268,5073844.0],["2017-08-01",15.8268,15.846,15.5778,15.6672,3960619.0],["2017-08-02",15.6672,16.2482,15.3161,15.3863,5544699.0],["2017-08-03",15.3863,15.6417,15.3416,15.4118,3235549.0],["2017-08-04",15.4118,15.7055,15.0799,15.2522,5367528.0],["2017-08-07",15.2522,15.6353,15.0032,15.6161,4268784.0],["2017-08-08",15.6161,15.6417,15.348,15.4374,2596147.0],["2017-08-09",15.4374,15.6098,15.2714,15.514,2338315.0],["2017-08-10",15.514,15.6864,15.2778,15.3161,3394458.0],["2017-08-11",15.3161,15.5331,15.2075,15.4565,4757170.0],["2017-08-14",15.4565,16.4972,15.3288,16.4078,19928712.0],["2017-08-15",16.4078,16.8994,16.2418,16.8228,13950702.0],["2017-08-16",16.8228,17.0335,16.4908,16.9696,8430028.0],["2017-08-17",16.9696,16.96962547302246,16.4589,16.7909,5495986.0],["2017-08-18",16.7909,16.9569,16.5291,16.6632,2531773.0],["2017-08-21",16.6632,17.5889,16.66317367553711,17.4038,6946795.0],["2017-08-22",17.4038,17.9975,16.976,17.1739,15125517.0],["2017-08-23",17.1739,17.474,16.9888,17.0845,3989982.0],["2017-08-24",17.0845,17.1612,16.75255584716797,16.7526,3863815.0],["2017-08-25",16.7526,17.308,16.75255584716797,16.8739,5411346.0],["2017-08-28",16.8739,17.5634,16.8164,17.4229,9282487.0],["2017-08-29",17.4229,17.806,17.391,17.64,9624541.0],["2017-08-30",17.64,18.2593,17.2505,18.0677,9796069.0],["2017-08-31",18.0677,18.1827,17.6081,17.94,5369119.0],["2017-09-01",17.94,18.4891,17.94,18.4636,7227813.0],["2017-09-04",18.4636,18.7636,18.2082,18.7189,7043094.0],["2017-09-05",18.7189,18.8913,18.0741,18.4444,8449719.0],["2017-09-06",18.4444,18.444412231445312,17.8379,18.1635,8142915.0],["2017-09-07",18.1635,18.4189,17.9081,18.1699,3617434.0],["2017-09-08",18.1699,18.169885635375977,17.7741,18.0677,3768195.0],["2017-09-11",18.0677,18.0997,17.2442,17.7613,9360399.0],["2017-09-12",17.7613,18.106,17.3655,17.5953,8080150.0],["2017-09-13",17.5953,17.6017,16.9952,17.2825,11060893.0],["2017-09-14",17.2825,17.7294,16.9058,17.0143,8402970.0],["2017-09-15",17.0143,17.225,16.9313,17.0462,4182124.0],["2017-09-18",17.0462,17.6081,17.0015,17.5123,7018549.0],["2017-09-19",17.5123,17.5889,16.8611,17.0462,6079495.0],["2017-09-20",17.0462,17.1931,16.7909,16.9632,5107173.0],["2017-09-21",16.9632,16.963239669799805,16.427,16.5993,9248338.0],["2017-09-22",16.5993,17.2442,16.5993,16.9186,9077250.0],["2017-09-25",16.9186,17.9592,16.8739,17.1931,11250658.0],["2017-09-26",17.1931,17.6017,16.81,17.1292,7396695.0],["2017-09-27",17.1292,18.3103,17.059,18.1954,13736341.0],["2017-09-28",18.1954,18.7126,17.9528,18.3167,9727381.0],["2017-09-29",18.3167,18.6423,18.138,18.3359,4635787.0],["2017-10-09",18.3359,18.5913,17.9081,18.4125,6786942.0],["2017-10-10",18.4125,18.7062,18.3359,18.4444,6403095.0],["2017-10-11",18.4444,18.5146,17.0143,17.0271,17007840.0],["2017-10-12",17.0271,17.7166,17.02708625793457,17.4548,11950330.0],["2017-10-13",17.4548,19.0318,17.3208,18.8722,27617899.0],["2017-10-16",18.8722,19.2169,18.3997,18.7764,16509073.0],["2017-10-17",18.7764,19.7149,18.77640151977539,19.1339,14288139.0],["2017-10-18",19.1339,20.2831,18.9424,19.8362,13431040.0],["2017-10-19",19.8362,20.066,19.2808,19.7021,9882181.0],["2017-10-20",19.7021,19.7851,19.0892,19.6638,8082037.0],["2017-10-23",19.6638,20.0277,19.351,19.7915,7908225.0],["2017-10-24",19.7915,20.5962,19.4786,20.5834,9240646.0],["2017-10-25",20.5834,21.3115,20.2641,21.0752,8829105.0],["2017-10-26",21.0752,21.2285,20.6345,20.9475,7841460.0],["2017-10-27",20.9475,21.2029,20.7686,21.0688,6138480.0],["2017-10-30",21.0688,21.9757,20.6217,21.0752,11354491.0],["2017-10-31",21.0752,21.426435470581055,20.8197,21.4264,6263020.0],["2017-11-01",21.4264,21.7905,21.088,21.7138,7143021.0],["2017-11-02",21.7138,21.713823318481445,20.296,20.3854,17518855.0],["2017-11-03",20.3854,21.2093,20.385448455810547,20.9475,10957330.0],["2017-11-06",20.9475,21.2604,19.9129,20.3663,17568969.0],["2017-11-07",20.3663,20.9922,20.0406,20.8836,9898080.0],["2017-11-08",20.8836,20.9666,20.3152,20.5451,10289503.0],["2017-11-09",20.5451,21.3817,20.2769,21.2859,10228768.0],["2017-11-10",21.2859,22.4163,21.2859,21.7458,16340737.0],["2017-11-13",21.7458,22.0204,21.4648,21.7649,8193940.0],["2017-11-14",21.7649,22.4036,20.9985,21.4903,9131236.0],["2017-11-15",21.4903,21.490297317504883,19.6829,20.3216,12030349.0],["2017-11-16",20.3216,20.8197,20.0534,20.4302,9663685.0],["2017-11-17",20.4302,20.7048,19.6063,20.1747,10795507.0],["2017-11-20",20.1747,21.2029,19.9448,21.1327,9609295.0],["2017-11-21",21.1327,21.2795,20.3088,20.4365,8164566.0],["2017-11-22",20.4365,20.8133,19.1593,19.6446,13996354.0],["2017-11-23",19.6446,19.644622802734375,18.2715,18.7761,15137682.0],["2017-11-24",18.7761,19.0315,18.4376,18.7761,6164394.0],["2017-11-27",18.7761,19.0315,18.2779,18.527,4624144.0],["2017-11-28",18.527,19.2742,18.527,19.2487,6550896.0],["2017-11-29",19.2487,19.5935,18.974,19.1209,4517244.0],["2017-11-30",19.1209,19.2614,17.882,18.329,5917113.0],["2017-12-01",18.329,19.31891632080078,18.3099,19.3189,8789517.0],["2017-12-04",19.3189,19.6702,19.1593,19.3189,6826821.0],["2017-12-05",19.3189,19.4403,18.5589,18.808,4446858.0],["2017-12-06",18.808,19.2487,18.527,19.1656,4241125.0],["2017-12-07",19.1656,19.4722,18.7761,19.204,4621753.0],["2017-12-08",19.204,20.0406,18.9804,20.0023,7257162.0],["2017-12-11",20.0023,20.2322,19.6829,20.0278,7827553.0],["2017-12-12",20.0278,20.027809143066406,19.287,19.4786,7176420.0],["2017-12-13",19.4786,19.47857666015625,18.5078,18.7761,9574584.0],["2017-12-14",18.7761,18.9357,18.0863,18.4504,7899718.0],["2017-12-15",18.4504,18.5589,17.8181,18.2907,7083247.0],["2017-12-18",18.2907,18.4823,17.5435,18.4184,9196792.0],["2017-12-19",18.4184,18.8399,18.0672,18.7122,5795836.0],["2017-12-20",18.7122,18.7633,17.85,18.5653,8789160.0],["2017-12-21",18.5653,19.4786,18.1502,19.2998,8598193.0],["2017-12-22",19.2998,19.6191,18.7122,18.9613,7785423.0],["2017-12-25",18.9613,18.961275100708008,17.8053,18.0736,14110515.0],["2017-12-26",18.0736,18.527,17.9331,17.9778,6940039.0],["2017-12-27",17.9778,18.2268,17.007,17.0198,11790003.0],["2017-12-28",17.0198,17.7926,17.019805908203125,17.6584,9626284.0],["2017-12-29",17.6584,18.2013,17.658447265625,18.1757,8626588.0],["2018-01-02",18.1757,18.444,17.6265,17.6904,8840436.0],["2018-01-03",17.6904,19.4594,17.690378189086914,19.0315,17879460.0],["2018-01-04",19.0315,20.0917,18.7186,19.9448,15886183.0],["2018-01-05",19.9448,20.8453,19.6382,20.0661,14428387.0],["2018-01-08",20.0661,20.06612777709961,19.0315,19.2423,14941656.0],["2018-01-09",19.2423,19.6255,18.693,19.4786,10239802.0],["2018-01-10",19.4786,19.47857666015625,18.7378,19.1593,11842534.0],["2018-01-11",19.1593,19.7213,18.808,19.453,11958423.0],["2018-01-12",19.453,20.0406,19.453,19.8681,8977158.0],["2018-01-15",19.8681,19.9895,18.4887,18.6036,15283005.0],["2018-01-16",18.6036,18.7697,16.745187759399414,16.7452,27573088.0],["2018-01-17",16.7452,17.2433,16.445,16.7452,13522095.0],["2018-01-18",16.7452,17.8117,16.6941,16.9112,16227139.0],["2018-01-19",16.9112,17.569,16.8729,17.3072,10531231.0],["2018-01-22",17.3072,17.30719566345215,16.3939,16.5983,17689624.0],["2018-01-23",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-01-24",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-01-25",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-01-26",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-01-29",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-01-30",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-01-31",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-02-01",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-02-02",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-02-05",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-02-06",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-02-07",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-02-08",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-02-09",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-02-12",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-02-13",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-02-14",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-02-22",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-02-23",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-02-26",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-02-27",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-02-28",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-01",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-02",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-05",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-06",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-07",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-08",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-09",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-12",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-13",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-14",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-15",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-16",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-19",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-20",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-21",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-22",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-23",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-26",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-27",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-28",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-29",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-03-30",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-04-02",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-04-03",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-04-04",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-04-09",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-04-10",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-04-11",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-04-12",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-04-13",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-04-16",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-04-17",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-04-18",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-04-19",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-04-20",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-04-23",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-04-24",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-04-25",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-04-26",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-04-27",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-05-02",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-05-03",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-05-04",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-05-07",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-05-08",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-05-09",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-05-10",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-05-11",16.5983,16.5983,16.598299026489258,16.5983,0.0],["2018-05-14",16.5983,16.8601,15.321,15.8255,48842937.0],["2018-05-15",15.8255,16.6111,15.7106,16.0171,20041669.0],["2018-05-16",16.0171,16.2662,15.8702,16.0299,12602341.0],["2018-05-17",16.0299,16.1193,15.6467,15.9469,9042352.0],["2018-05-18",15.9469,15.966,15.0783,15.2827,13583664.0],["2018-05-21",15.2827,16.2023,15.282700538635254,16.0299,24865153.0],["2018-05-22",16.0299,17.1539,16.029911041259766,16.6558,25853482.0],["2018-05-23",16.6558,17.288,16.445,16.924,22437307.0],["2018-05-24",16.924,17.1603,16.6366,16.8985,8318991.0],["2018-05-25",16.8985,16.898462295532227,15.8,15.9086,12311682.0],["2018-05-28",15.9086,16.5281,15.6914,16.1896,13475227.0],["2018-05-29",16.1896,16.7196,15.8703,15.9341,10265593.0],["2018-05-30",15.9341,15.934115409851074,15.1486,15.2635,8486676.0],["2018-05-31",15.2635,15.6403,13.7947,15.2827,21271260.0],["2018-06-01",15.2827,15.282700538635254,14.2736,14.4397,10605304.0],["2018-06-04",14.4397,15.2955,14.2481,15.1358,12083421.0],["2018-06-05",15.1358,16.1576,15.1103,16.1449,20592165.0],["2018-06-06",16.1449,16.8538,16.144865036010742,16.3428,15030754.0],["2018-06-07",16.3428,16.7005,16.2023,16.477,8580463.0],["2018-06-08",16.477,16.6686,15.9405,16.5089,10021185.0],["2018-06-11",16.5089,17.0773,16.0491,16.7133,11674387.0],["2018-06-12",16.7133,17.205,16.6686,16.9176,9968607.0],["2018-06-13",16.9176,17.0262,16.3492,16.477,9659664.0],["2018-06-14",16.477,16.726,15.8766,16.2534,8519764.0],["2018-06-15",16.2534,16.3492,15.0464,15.4232,13788120.0],["2018-06-19",15.4232,15.436,14.0565,14.4972,14994445.0],["2018-06-20",14.4972,14.8037,14.2098,14.5802,9871557.0],["2018-06-21",14.5802,14.7654,13.4115,13.7947,15358281.0],["2018-06-22",13.7947,14.5163,13.4179,14.4972,11138581.0],["2018-06-25",14.4972,14.8037,13.8585,14.2417,13621818.0],["2018-06-26",14.2417,14.3694,13.6669,14.1651,8246116.0],["2018-06-27",14.1651,14.3694,13.8266,13.8649,6079149.0],["2018-06-28",13.8649,14.7462,13.8585,14.3694,10081284.0],["2018-06-29",14.3694,15.4232,14.1268,15.3274,12175414.0],["2018-07-02",15.3274,15.7745,15.0592,15.1741,10730946.0],["2018-07-03",15.1741,15.6914,14.7399,15.5445,6065770.0],["2018-07-04",15.5445,15.544543266296387,14.8995,15.0719,4850623.0],["2018-07-05",15.0719,15.4615,14.4078,14.8804,6115930.0],["2018-07-06",14.8804,15.5573,14.3758,15.1039,11060856.0],["2018-07-09",15.1039,15.9341,15.0783,15.7489,10884424.0],["2018-07-10",15.7489,15.748910903930664,14.2928,15.2572,28067041.0],["2018-07-11",15.2572,15.25715446472168,13.9671,14.4972,14297113.0],["2018-07-12",14.4972,15.6276,14.4397,15.321,19780122.0],["2018-07-13",15.321,16.2023,15.321019172668457,16.0235,12507619.0],["2018-07-16",16.0235,16.2918,15.8766,15.8894,6459270.0],["2018-07-17",15.8894,16.528,15.7489,16.2215,10702845.0],["2018-07-18",16.2215,16.8282,15.634,15.7106,10484502.0],["2018-07-19",15.7106,16.0044,15.5126,15.5445,8126644.0],["2018-07-20",15.5445,16.3875,15.2316,16.2215,11785077.0],["2018-07-23",16.2215,17.1859,16.221500396728516,16.8346,18458611.0],["2018-07-24",16.8346,17.3391,16.56,16.7324,14111263.0],["2018-07-25",16.7324,17.2369,16.7324161529541,16.8282,12188058.0],["2018-07-26",16.8282,17.0262,16.1449,16.4003,8984650.0],["2018-07-27",16.4003,16.8921,16.1449,16.6047,8622426.0],["2018-07-30",16.6047,16.60468864440918,16.1576,16.5089,7050213.0],["2018-07-31",16.5089,16.508892059326172,15.9022,16.0874,6783979.0],["2018-08-01",16.0874,16.726,16.0746,16.1513,9969568.0],["2018-08-02",16.1513,16.5536,15.6978,15.9788,11301180.0],["2018-08-03",15.9788,16.0938,15.3338,15.4487,8278744.0],["2018-08-06",15.4487,15.5126,14.0629,15.2444,14520469.0],["2018-08-07",15.2444,15.5062,14.5802,15.3338,14838127.0],["2018-08-08",15.3338,15.6467,14.9187,14.9506,8207881.0],["2018-08-09",14.9506,16.2023,14.6888,15.9022,16140175.0],["2018-08-10",15.9022,16.1513,15.7234,15.9788,8118078.0],["2018-08-13",15.9788,16.3173,15.6084,15.7745,17961894.0],["2018-08-14",15.7745,15.7745,15.123,15.3082,11728711.0],["2018-08-15",15.3082,15.3657,14.8101,14.9059,7826509.0],["2018-08-16",14.9059,15.0592,14.4716,14.7079,7025985.0],["2018-08-17",14.7079,14.957,14.1268,14.4397,7303840.0],["2018-08-20",14.4397,14.7143,13.9096,14.3056,7881964.0],["2018-08-21",14.3056,14.9442,14.0501,14.8293,11775207.0],["2018-08-22",14.8293,14.9251,14.1651,14.2162,10567096.0],["2018-08-23",14.2162,14.6249,14.1459,14.3375,16260597.0],["2018-08-24",14.3375,14.957,14.1842,14.7654,13879234.0],["2018-08-27",14.7654,16.2407,14.765399932861328,16.2407,25542223.0],["2018-08-28",16.2407,16.855,16.1255,16.3846,21808272.0],["2018-08-29",16.3846,16.663,16.0871,16.2599,15189343.0],["2018-08-30",16.2599,16.4614,15.5304,15.7223,13647961.0],["2018-08-31",15.7223,16.0487,15.3096,15.5496,14661349.0],["2018-09-03",15.5496,15.7607,15.0025,15.3576,15480630.0],["2018-09-04",15.3576,15.8375,15.2136,15.54,17124065.0],["2018-09-05",15.54,15.539973258972168,14.7433,14.8777,19335969.0],["2018-09-06",14.8777,15.0696,14.2538,14.5609,12739114.0],["2018-09-07",14.5609,15.4056,14.560925483703613,14.8681,19787009.0],["2018-09-10",14.8681,14.86807632446289,13.3803,13.3803,28583035.0],["2018-09-11",13.3803,13.380309104919434,12.1901,12.9004,32809385.0],["2018-09-12",12.9004,12.9388,12.3821,12.5356,17311727.0],["2018-09-13",12.5356,13.2747,12.2381,12.7276,23437458.0],["2018-09-14",12.7276,12.7564,11.451,12.0653,33444581.0],["2018-09-17",12.0653,12.065315246582031,11.3838,11.451,17666883.0],["2018-09-18",11.451,11.451011657714844,10.9519,11.2015,34270882.0],["2018-09-19",11.2015,11.4894,10.4912,11.1247,40710220.0],["2018-09-20",11.1247,12.1325,11.1055,11.8158,43426139.0],["2018-09-21",11.8158,11.8829,11.4318,11.7774,22750891.0],["2018-09-25",11.7774,12.0749,11.5086,11.8925,16546227.0],["2018-09-26",11.8925,12.2861,11.89254093170166,12.2861,21773474.0],["2018-09-27",12.2861,12.286081314086914,11.7678,11.9405,18896693.0],["2018-09-28",11.9405,11.9885,11.3358,11.7582,16612518.0],["2018-10-08",11.7582,11.758161544799805,10.7023,11.1823,17306282.0],["2018-10-09",11.1823,11.3742,10.9615,11.0863,15003038.0],["2018-10-10",11.0863,11.1727,10.6543,10.9615,14770227.0],["2018-10-11",10.9615,10.96148681640625,9.9632,9.9824,25243279.0],["2018-10-12",9.9824,10.1648,9.6657,10.0112,24379172.0],["2018-10-15",10.0112,10.4912,10.011237144470215,10.184,29302650.0],["2018-10-16",10.184,10.4528,9.166568756103516,9.1666,42553421.0],["2018-10-17",9.1666,9.7713,8.8786,9.6273,41117278.0],["2018-10-18",9.6273,9.8673,9.4545,9.6849,23570681.0],["2018-10-19",9.6849,10.6159,9.4353,10.328,32627754.0],["2018-10-22",10.328,11.3646,10.327986717224121,11.2206,49394717.0],["2018-10-23",11.2206,12.0461,11.1151,11.5086,47968340.0],["2018-10-24",11.5086,11.6526,11.0575,11.1823,26637597.0],["2018-10-25",11.1823,11.5278,10.7311,11.4798,25235527.0],["2018-10-26",11.4798,11.7198,10.8559,10.9999,21848261.0],["2018-10-29",10.9999,11.307,10.7119,10.9999,22017183.0],["2018-10-30",10.9999,11.1823,9.9632,10.7599,30696805.0],["2018-10-31",10.7599,11.2782,10.6639,11.2494,25292626.0],["2018-11-01",11.2494,11.6238,11.1343,11.1918,20852429.0],["2018-11-02",11.1918,12.3053,11.191849708557129,11.9693,33573525.0],["2018-11-05",11.9693,12.3821,11.2206,11.2494,56445630.0],["2018-11-06",11.2494,11.249442100524902,10.8751,11.211,26220512.0],["2018-11-07",11.211,11.691,11.0383,11.355,29023308.0],["2018-11-08",11.355,11.499,11.0959,11.1343,18886754.0],["2018-11-09",11.1343,11.4222,10.9903,11.3262,16255825.0],["2018-11-12",11.3262,11.6334,11.1343,11.6142,22952036.0],["2018-11-13",11.6142,11.614184379577637,11.0863,11.4222,32369556.0],["2018-11-14",11.4222,11.422215461730957,11.1343,11.1535,22634567.0],["2018-11-15",11.1535,11.2878,11.0479,11.259,16074251.0],["2018-11-16",11.259,11.9501,11.2302,11.787,35294804.0],["2018-11-19",11.787,12.7084,11.786958694458008,12.4205,53025710.0],["2018-11-20",12.4205,12.4589,11.7582,11.8541,34686881.0],["2018-11-21",11.8541,12.1037,11.5566,11.9789,25867111.0],["2018-11-22",11.9789,11.978927612304688,11.307,11.499,34277305.0],["2018-11-23",11.499,11.6046,10.8943,10.9807,21884153.0],["2018-11-26",10.9807,10.980683326721191,10.5967,10.7503,18490141.0],["2018-11-27",10.7503,10.8751,10.5296,10.7791,17309833.0],["2018-11-28",10.7791,11.307,10.7311,11.2015,22090865.0],["2018-11-29",11.2015,11.4222,10.7119,10.7215,17618524.0],["2018-11-30",10.7215,11.1151,10.6063,10.9999,12684546.0],["2018-12-03",10.9999,12.103707313537598,10.999882698059082,12.1037,47333744.0],["2018-12-04",12.1037,12.8428,12.0461,12.3821,43995766.0],["2018-12-05",12.3821,12.8812,12.1037,12.8428,40826504.0],["2018-12-06",12.8428,12.842793464660645,11.5854,11.6526,42751143.0],["2018-12-07",11.6526,12.3725,11.652580261230469,11.9213,47136987.0],["2018-12-10",11.9213,12.3341,11.8158,12.0173,33602437.0],["2018-12-11",12.0173,12.5356,12.01732349395752,12.3725,40563590.0],["2018-12-12",12.3725,12.372467041015625,11.9213,11.9981,30775331.0],["2018-12-13",11.9981,12.3245,11.835,12.1613,29279627.0],["2018-12-14",12.1613,12.161299705505371,11.1343,11.307,55311890.0],["2018-12-17",11.307,11.30703353881836,10.8751,11.1343,29066161.0],["2018-12-18",11.1343,11.2782,10.8847,11.1343,27154964.0],["2018-12-19",11.1343,11.2206,10.7119,10.8463,23906836.0],["2018-12-20",10.8463,10.9423,10.6351,10.9231,21447300.0],["2018-12-21",10.9231,10.92309284210205,10.4912,10.6063,24985956.0],["2018-12-24",10.6063,11.1151,10.5775,10.9999,31794828.0],["2018-12-25",10.9999,11.6718,10.5775,11.4414,44751665.0],["2018-12-26",11.4414,11.451,11.1919,11.2015,27981011.0],["2018-12-27",11.2015,11.499,11.0767,11.0863,27086733.0],["2018-12-28",11.0863,11.1439,10.6831,10.8367,24834767.0],["2019-01-02",10.8367,11.0863,10.6927,10.6927,29986047.0],["2019-01-03",10.6927,10.692728996276855,9.627294540405273,9.6273,40892564.0],["2019-01-04",9.6273,9.627294540405273,8.6866,9.253,60536689.0],["2019-01-07",9.253,9.8193,9.1378,9.7041,47406537.0],["2019-01-08",9.7041,9.9344,9.5121,9.6177,36898690.0],["2019-01-09",9.6177,9.944,9.5985,9.7233,37262904.0],["2019-01-10",9.7233,9.9248,9.6369,9.8001,30611920.0],["2019-01-11",9.8001,10.3184,9.800068855285645,10.088,39570766.0],["2019-01-14",10.088,10.2704,10.0112,10.1648,26927132.0],["2019-01-15",10.1648,10.164812088012695,9.7137,9.9536,36370920.0],["2019-01-16",9.9536,10.0304,9.5985,9.7137,37635783.0],["2019-01-17",9.7137,9.7425,9.3777,9.4257,35411159.0],["2019-01-18",9.4257,9.6273,9.1762,9.5505,35434245.0],["2019-01-21",9.5505,9.8097,9.4545,9.7233,30501129.0],["2019-01-22",9.7233,9.7617,9.4065,9.4929,22687048.0],["2019-01-23",9.4929,9.5121,9.3297,9.3681,17465196.0],["2019-01-24",9.3681,9.7521,9.1954,9.7137,41052303.0],["2019-01-25",9.7137,10.2224,9.5121,9.9344,67116064.0],["2019-01-28",9.9344,10.2032,9.8001,10.0016,60899900.0],["2019-01-29",10.0016,10.00163745880127,9.0034,9.1186,66407986.0],["2019-01-30",9.1186,10.03043270111084,9.118575096130371,10.0304,88241536.0],["2019-01-31",10.0304,10.2416,9.8577,10.0688,68719026.0],["2019-02-01",10.0688,10.7311,10.068827629089355,10.5392,64317843.0],["2019-02-11",10.5392,11.595,10.539153099060059,11.595,69579967.0],["2019-02-12",11.595,12.6316,11.594988822937012,12.1613,96063809.0],["2019-02-13",12.1613,12.718,11.9981,12.3533,84184946.0],["2019-02-14",12.3533,13.2939,12.3149,12.862,87734061.0],["2019-02-15",12.862,12.958,12.4685,12.526,60441820.0],["2019-02-18",12.526,13.783445358276367,12.526042938232422,13.7834,70675455.0],["2019-02-19",13.7834,14.5609,13.4859,14.1194,83251191.0],["2019-02-20",14.1194,14.1482,13.5435,14.1098,54167667.0],["2019-02-21",14.1098,14.8393,13.8314,14.1098,73925841.0],["2019-02-22",14.1098,15.4536,13.9178,15.3096,65590704.0],["2019-02-25",15.3096,16.8358,15.309606552124023,16.1447,95711324.0],["2019-02-26",16.1447,16.9797,15.5496,16.1543,77416482.0],["2019-02-27",16.1543,16.3942,15.0121,15.5784,70606142.0],["2019-02-28",15.5784,15.8279,15.1848,15.3768,41707113.0],["2019-03-01",15.3768,15.6072,14.8105,15.3864,42468130.0],["2019-03-04",15.3864,16.2215,15.1752,15.396,74336958.0],["2019-03-05",15.396,16.9318,15.39599609375,16.9222,84527905.0],["2019-03-06",16.9222,16.922157287597656,15.9431,16.5094,73054070.0],["2019-03-07",16.5094,16.50942039489746,15.9047,16.0871,53771452.0],["2019-03-08",16.0871,16.519,14.9929,15.7895,59190641.0],["2019-03-11",15.7895,16.6534,15.789535522460938,16.5958,50757477.0],["2019-03-12",16.5958,16.8742,16.2791,16.8166,63992418.0],["2019-03-13",16.8166,16.816570281982422,15.396,15.5592,55595395.0],["2019-03-14",15.5592,16.0679,15.348,15.8183,37848479.0],["2019-03-15",15.8183,16.2215,15.6456,15.8567,29643396.0],["2019-03-18",15.8567,15.9335,15.0696,15.8567,33060970.0],["2019-03-19",15.8567,16.6822,15.6456,16.1447,42040120.0],["2019-03-20",16.1447,16.423,15.5304,15.8663,27802262.0],["2019-03-21",15.8663,17.4501,15.86632251739502,17.4501,88732179.0],["2019-03-22",17.4501,17.786,16.8934,17.5077,58591436.0],["2019-03-25",17.5077,17.7284,16.903,17.0661,44850402.0],["2019-03-26",17.0661,17.5077,16.711,16.9126,41269466.0],["2019-03-27",16.9126,17.2293,16.2023,16.7974,34326781.0],["2019-03-28",16.7974,17.6324,16.4614,17.0853,37734611.0],["2019-03-29",17.0853,18.4771,16.8742,18.2276,54816929.0],["2019-04-01",18.2276,19.7249,18.227550506591797,19.0242,50065754.0],["2019-04-02",19.0242,19.3506,18.3331,18.6883,42696679.0],["2019-04-03",18.6883,18.9378,18.3427,18.6883,27304869.0],["2019-04-04",18.6883,19.1778,18.6403,18.7555,26531654.0],["2019-04-08",18.7555,19.0818,17.5653,17.9012,41401258.0],["2019-04-09",17.9012,18.5923,17.6036,18.2563,38592087.0],["2019-04-10",18.2563,18.5251,17.8052,18.1508,25529786.0],["2019-04-11",18.1508,18.15076446533203,17.3349,17.4597,25740517.0],["2019-04-12",17.4597,17.69,17.3541,17.4981,16615874.0],["2019-04-15",17.4981,18.4195,17.498065948486328,17.5845,31384525.0],["2019-04-16",17.5845,19.0626,17.1909,18.8611,47272591.0],["2019-04-17",18.8611,20.3104,18.8131,19.8881,59583094.0],["2019-04-18",19.8881,20.0225,19.1874,19.341,27921165.0],["2019-04-19",19.341,19.7249,18.8611,19.3314,30224131.0],["2019-04-22",19.3314,20.0129,18.7171,19.1106,35457143.0],["2019-04-23",19.1106,19.485,18.6019,19.197,28788934.0],["2019-04-24",19.197,19.197002410888672,17.4693,18.4291,60250307.0],["2019-04-25",18.4291,18.6115,17.565256118774414,17.5653,35212185.0],["2019-04-26",17.5653,17.7572,16.807,16.9893,28936861.0],["2019-05-06",16.9893,16.98934555053711,15.443985939025879,15.444,22898129.0],["2019-05-07",15.444,15.444,14.1098,14.7145,53303673.0],["2019-05-08",14.7145,14.7337,13.6395,14.4457,33315242.0],["2019-05-09",14.4457,14.5033,14.0618,14.1098,23892367.0],["2019-05-10",14.1098,15.5208,14.0234,15.4056,48718446.0],["2019-05-13",15.4056,15.40559196472168,14.1866,14.2826,48049031.0],["2019-05-14",14.2826,14.3786,13.8218,14.0138,39045141.0],["2019-05-15",14.0138,14.6281,14.013810157775879,14.5609,45877756.0],["2019-05-16",14.5609,14.560925483703613,14.0426,14.2922,40899823.0],["2019-05-17",14.2922,14.5225,13.3419,13.4763,53053173.0],["2019-05-20",13.4763,13.4859,12.1325,12.5356,70674771.0],["2019-05-21",12.5356,13.4187,12.4972,13.1979,70835814.0],["2019-05-22",13.1979,13.8122,13.1211,13.2555,54840203.0],["2019-05-23",13.2555,13.255528450012207,12.4589,12.6508,51988047.0],["2019-05-24",12.6508,12.8908,12.4397,12.5164,38861443.0],["2019-05-27",12.5164,13.1979,12.5164,13.1212,48966229.0],["2019-05-28",13.1212,13.1979,12.8236,13.1307,42962359.0],["2019-05-29",13.1307,13.1787,12.8332,12.9676,34311589.0],["2019-05-30",12.9676,12.967573165893555,12.4589,12.7372,29811973.0],["2019-05-31",12.7372,13.054,12.6796,12.7468,30508637.0],["2019-06-03",12.7468,13.3899,12.4301,12.958,52231157.0],["2019-06-04",12.958,13.793,12.957976341247559,13.6107,83960812.0],["2019-06-05",13.6107,13.9754,13.2747,13.6395,61816517.0],["2019-06-06",13.6395,13.6683,12.6412,12.7468,51903024.0],["2019-06-10",12.7468,13.4283,12.6028,13.3899,46611963.0],["2019-06-11",13.3899,13.889,13.0732,13.8026,66749461.0],["2019-06-12",13.8026,13.9466,13.5627,13.6203,49045410.0],["2019-06-13",13.6203,13.6779,13.2363,13.4667,38648792.0],["2019-06-14",13.4667,13.5147,12.9388,13.0252,36764246.0],["2019-06-17",13.0252,13.0924,12.7852,13.0156,18204581.0],["2019-06-18",13.0156,13.0732,12.766,12.8812,19276293.0],["2019-06-19",12.8812,14.1674,12.881186485290527,13.8986,123898438.0],["2019-06-20",13.8986,14.5321,13.7163,14.1578,80153406.0],["2019-06-21",14.1578,14.8777,14.15778923034668,14.4361,65750579.0],["2019-06-24",14.4361,14.436142921447754,14.0426,14.2442,37640693.0],["2019-06-25",14.2442,14.244174003601074,13.5243,13.8794,47562488.0],["2019-06-26",13.8794,14.3786,13.5819,14.1482,53144730.0],["2019-06-27",14.1482,14.8777,14.148188591003418,14.3306,65859526.0],["2019-06-28",14.3306,14.3402,13.6587,13.985,53836107.0],["2019-07-01",13.985,15.1944,13.985015869140625,15.1656,95304201.0],["2019-07-02",15.1656,15.5976,14.9065,15.396,63498906.0],["2019-07-03",15.396,15.39599609375,14.5801,14.8009,48397650.0],["2019-07-04",14.8009,14.8969,14.3786,14.5321,35578788.0],["2019-07-05",14.5321,14.7433,14.3306,14.5321,36268609.0],["2019-07-08",14.5321,14.532130241394043,13.8698,14.0138,38221615.0],["2019-07-09",14.0138,14.1098,13.5435,13.8218,31801641.0],["2019-07-10",13.8218,14.0426,13.5915,13.7163,25146662.0],["2019-07-11",13.7163,13.841,13.3515,13.4667,31017886.0],["2019-07-12",13.4667,13.7259,13.3515,13.6491,20855971.0],["2019-07-15",13.6491,14.129,13.1115,13.9658,35957027.0],["2019-07-16",13.9658,14.2442,13.7834,14.0234,32202576.0],["2019-07-17",14.0234,14.4937,13.8698,14.3018,54579055.0],["2019-07-18",14.3018,14.301764488220215,13.4955,13.6011,47202209.0],["2019-07-19",13.6011,13.8026,13.3803,13.4571,35456874.0],["2019-07-22",13.4571,13.6299,12.9292,13.1595,42057801.0],["2019-07-23",13.1595,13.8698,13.1116,13.7738,41796571.0],["2019-07-24",13.7738,15.15603256225586,13.773847579956055,15.156,143399243.0],["2019-07-25",15.156,15.5592,14.8489,15.3768,121859864.0],["2019-07-26",15.3768,15.8759,15.1176,15.4824,89437633.0],["2019-07-29",15.4824,15.8087,14.9353,15.7991,83569391.0],["2019-07-30",15.7991,15.8471,15.2808,15.3384,60894056.0],["2019-07-31",15.3384,15.8375,15.1368,15.6456,63743974.0],["2019-08-01",15.6456,16.5574,15.4728,16.2887,75229212.0],["2019-08-02",16.2887,16.28865623474121,15.1464,15.6935,79079160.0],["2019-08-05",15.6935,16.1927,15.4344,15.588,58138406.0],["2019-08-06",15.588,15.58796501159668,14.5705,15.3192,64835341.0],["2019-08-07",15.3192,15.5784,14.858477592468262,14.8585,39502239.0],["2019-08-08",14.8585,16.2023,14.858477592468262,16.0967,77207694.0],["2019-08-09",16.0967,17.2581,16.09668731689453,16.7014,113976014.0],["2019-08-12",16.7014,18.3715,16.423,18.0932,95752929.0],["2019-08-13",18.0932,19.0434,17.6708,18.1412,86118056.0],["2019-08-14",18.1412,19.7537,17.9492,18.1892,93931154.0],["2019-08-15",18.1892,19.197,17.5173,19.1778,83271770.0],["2019-08-16",19.1778,19.3559,18.59549331665039,18.5955,70298209.0],["2019-08-19",18.5955,20.2317,18.59549331665039,19.9237,77271945.0],["2019-08-20",19.9237,19.923742294311523,19.4521,19.6927,49230943.0],["2019-08-21",19.6927,20.7611,19.0575,20.0777,66106607.0],["2019-08-22",20.0777,20.1162,19.1922,19.5099,43190827.0],["2019-08-23",19.5099,20.1644,19.2115,19.7697,42773135.0],["2019-08-26",19.7697,20.0392,18.865,19.4136,49382579.0],["2019-08-27",19.4136,20.2702,19.2019,19.5772,61847605.0],["2019-08-28",19.5772,19.635,19.1056,19.2115,34322142.0],["2019-08-29",19.2115,19.9911,19.2019,19.5002,45084964.0],["2019-08-30",19.5002,20.02,18.4992,18.7591,71863940.0],["2019-09-02",18.7591,19.5195,18.2875,19.2596,67699263.0],["2019-09-03",19.2596,20.4146,19.1537,20.3569,78225322.0],["2019-09-04",20.3569,20.7226,19.6157,20.2414,63168730.0],["2019-09-05",20.2414,22.2626,20.0489,21.8487,82095250.0],["2019-09-06",21.8487,22.484,21.175,21.9161,55417792.0],["2019-09-09",21.9161,22.7631,21.3386,22.6861,61105029.0],["2019-09-10",22.6861,22.7535,21.2616,21.3675,65734304.0],["2019-09-11",21.3675,21.8584,20.9825,21.4541,39097162.0],["2019-09-12",21.4541,21.637,20.9825,21.2712,28657027.0],["2019-09-16",21.2712,22.0605,20.9344,21.637,45908539.0],["2019-09-17",21.637,21.63698959350586,20.6937,21.0691,35379560.0],["2019-09-18",21.0691,21.329,20.5012,20.8189,39811179.0],["2019-09-19",20.8189,21.8006,20.818862915039062,21.7525,59443251.0],["2019-09-20",21.7525,22.3107,21.56,21.945,60156878.0],["2019-09-23",21.945,21.944988250732422,21.175,21.5889,43608583.0],["2019-09-24",21.5889,21.5888671875,20.8381,21.0306,57088802.0],["2019-09-25",21.0306,21.030614852905273,18.9323673248291,18.9324,119487938.0],["2019-09-26",18.9324,19.8467,18.9323673248291,19.0767,73667365.0],["2019-09-27",19.0767,19.6735,18.6629,19.4425,47755180.0],["2019-09-30",19.4425,19.44249153137207,18.3356,18.9612,43486276.0],["2019-10-08",18.9612,19.8275,18.5089,18.5666,51633495.0],["2019-10-09",18.5666,18.8265,17.5271,18.6244,45381708.0],["2019-10-10",18.6244,19.5869,18.5955,19.404,54271936.0],["2019-10-11",19.404,19.7024,19.2115,19.25,34535227.0],["2019-10-14",19.25,19.8756,19.24999237060547,19.5484,37466224.0],["2019-10-15",19.5484,19.548364639282227,18.634,19.1056,41403074.0],["2019-10-16",19.1056,19.2307,18.5281,18.5762,30348091.0],["2019-10-17",18.5762,19.0094,18.4319,18.6532,31358528.0],["2019-10-18",18.6532,19.4232,18.1046,18.4896,49270347.0],["2019-10-21",18.4896,18.489614486694336,17.7004,17.9025,39955077.0],["2019-10-22",17.9025,18.9612,17.902494430541992,18.7976,49154092.0],["2019-10-23",18.7976,19.1345,18.5859,18.9324,35454744.0],["2019-10-24",18.9324,18.9324,18.095,18.3452,36261943.0],["2019-10-25",18.3452,19.6061,18.0276,19.5099,56906053.0],["2019-10-28",19.5099,19.8756,19.1056,19.7216,52616973.0],["2019-10-29",19.7216,19.72161865234375,19.0575,19.1345,56627295.0],["2019-10-30",19.1345,19.8852,18.7687,19.481,39478120.0],["2019-10-31",19.481,20.3184,19.4425,19.8371,56054663.0],["2019-11-01",19.8371,20.1644,19.1249,19.8949,37766644.0],["2019-11-04",19.8949,20.6456,19.7794,20.3569,41552649.0],["2019-11-05",20.3569,20.5494,20.0007,20.3376,33810401.0],["2019-11-06",20.3376,20.5205,19.712,20.097,32142313.0],["2019-11-07",20.097,20.405,19.8275,20.2414,24661504.0],["2019-11-08",20.2414,20.6264,19.9622,20.02,37541922.0],["2019-11-11",20.02,20.019990921020508,18.249,19.096,61650653.0],["2019-11-12",19.096,19.2211,18.3741,18.8265,25967607.0],["2019-11-13",18.8265,19.2019,18.557,18.9324,27342077.0],["2019-11-14",18.9324,20.1644,18.7302,19.8179,41941095.0],["2019-11-15",19.8179,20.2606,19.6061,19.6735,37310471.0],["2019-11-18",19.6735,20.0007,19.25,19.3751,24324581.0],["2019-11-19",19.3751,19.5387,18.8457,19.3462,31160305.0],["2019-11-20",19.3462,19.346240997314453,18.5281,18.5377,37876350.0],["2019-11-21",18.5377,18.537742614746094,18.1527,18.3067,25402481.0],["2019-11-22",18.3067,18.6532,17.6619,17.9506,33764921.0],["2019-11-25",17.9506,17.95061683654785,16.8437,17.5464,25521785.0],["2019-11-26",17.5464,18.095,17.5175,18.0757,28713682.0],["2019-11-27",18.0757,18.5666,17.7196,18.2394,25145668.0],["2019-11-28",18.2394,18.4511,18.0757,18.2682,13102414.0],["2019-11-29",18.2682,18.5089,18.0854,18.3837,16232008.0],["2019-12-02",18.3837,18.865,18.3164,18.5377,17982189.0],["2019-12-03",18.5377,18.537742614746094,17.9602,18.2394,23530717.0],["2019-12-04",18.2394,18.23936653137207,17.7292,17.8062,23527093.0],["2019-12-05",17.8062,19.5869,17.8062,19.5002,74419173.0],["2019-12-06",19.5002,20.1162,19.3944,19.9045,52390325.0],["2019-12-09",19.9045,20.5397,19.8852,20.1836,49072530.0],["2019-12-10",20.1836,20.5686,19.7601,20.3665,40877750.0],["2019-12-11",20.3665,21.1365,20.328,20.3761,52787510.0],["2019-12-12",20.3761,20.7611,20.1355,20.3761,42126769.0],["2019-12-13",20.3761,21.2712,20.376115798950195,21.0787,43894454.0],["2019-12-16",21.0787,22.1856,20.867,22.0797,54996823.0],["2019-12-17",22.0797,22.6957,21.7525,22.1471,44123591.0],["2019-12-18",22.1471,23.5331,22.14711570739746,22.5899,46584801.0],["2019-12-19",22.5899,22.58986473083496,21.4541,21.8969,46245855.0],["2019-12-20",21.8969,21.9354,21.3386,21.5022,31011850.0],["2019-12-23",21.5022,21.502239227294922,20.5975,20.6937,38492542.0],["2019-12-24",20.6937,21.2231,20.4146,21.0787,35707207.0],["2019-12-25",21.0787,22.253,20.9632,22.0027,47519140.0],["2019-12-26",22.0027,22.2337,21.7236,22.0316,24382267.0],["2019-12-27",22.0316,22.5899,21.2712,21.5889,37807260.0],["2019-12-30",21.5889,21.6947,20.7034,21.5889,32587569.0],["2019-12-31",21.5889,23.4657,21.5888671875,22.2819,45398492.0],["2020-01-02",22.2819,24.5149,22.1375,24.5149,73249645.0],["2020-01-03",24.5149,26.18,24.3512,25.8912,76792477.0],["2020-01-06",25.8912,26.7094,25.1597,25.9682,53214642.0],["2020-01-07",25.9682,26.2185,25.4581,25.6506,33206810.0],["2020-01-08",25.6506,25.9971,24.7362,25.0154,46705138.0],["2020-01-09",25.0154,26.6227,25.015363693237305,26.4206,53138334.0],["2020-01-10",26.4206,26.6227,25.3522,25.795,36150457.0],["2020-01-13",25.795,28.336,25.4581,28.3071,45340447.0],["2020-01-14",28.3071,28.307113647460938,26.7094,27.3446,36974284.0],["2020-01-15",27.3446,27.6911,26.5457,27.4312,26888052.0],["2020-01-16",27.4312,27.6622,26.8537,26.9307,18712879.0],["2020-01-17",26.9307,27.181,26.2762,26.4495,23819732.0],["2020-01-20",26.4495,27.489,26.18,27.3831,42594012.0],["2020-01-21",27.3831,30.1262,27.383113861083984,28.721,80035060.0],["2020-01-22",28.721,30.2995,28.105,30.2995,55002929.0],["2020-01-23",30.2995,30.29948616027832,27.2676,27.6622,69977781.0],["2020-02-03",27.6622,27.66223907470703,24.861364364624023,24.8614,12722000.0],["2020-02-04",24.8614,26.0837,23.947,25.5544,66149036.0],["2020-02-05",25.5544,26.7286,25.025,25.2464,61392024.0],["2020-02-06",25.2464,25.8046,24.4475,25.5832,46825267.0],["2020-02-07",25.5832,26.4687,25.0057,25.7469,51214753.0],["2020-02-10",25.7469,25.746864318847656,24.332,24.948,72210096.0],["2020-02-11",24.948,27.4409,24.8517,27.0944,103964213.0],["2020-02-12",27.0944,27.7007,25.9971,27.5852,79656547.0],["2020-02-13",27.5852,28.798,27.0847,27.6237,71802040.0],["2020-02-14",27.6237,28.6247,27.0559,27.3735,68617440.0],["2020-02-17",27.3735,29.1637,27.373491287231445,29.0675,62139687.0],["2020-02-18",29.0675,29.5487,28.3745,29.1156,63801900.0],["2020-02-19",29.1156,29.5584,28.0857,28.3841,54724424.0],["2020-02-20",28.3841,31.1754,28.2879,30.8577,89481085.0],["2020-02-21",30.8577,33.0715,30.5305,32.109,74027713.0],["2020-02-24",32.109,33.88,31.5507,33.6875,62644020.0],["2020-02-25",33.6875,35.2179,31.5315,34.4479,96334920.0],["2020-02-26",34.4479,34.44786071777344,31.0021,31.0021,83072087.0],["2020-02-27",31.0021,31.57,29.2407,29.9915,70143724.0],["2020-02-28",29.9915,29.991487503051758,27.2002,27.2387,83620162.0],["2020-03-02",27.2387,29.645,26.95,28.6536,77814664.0],["2020-03-03",28.6536,31.1176,28.3745,29.0482,80642670.0],["2020-03-04",29.0482,29.04823875427246,26.9596,27.9414,68976202.0],["2020-03-05",27.9414,29.3851,27.941364288330078,28.5862,60389300.0],["2020-03-06",28.5862,29.5006,27.6719,28.8942,59442111.0],["2020-03-09",28.8942,28.894241333007812,26.9211,27.0366,59060843.0],["2020-03-10",27.0366,29.3081,26.4591,29.1252,70739818.0],["2020-03-11",29.1252,30.0685,27.6334,27.8836,63286782.0],["2020-03-12",27.8836,27.88361167907715,26.4784,26.8537,53422993.0],["2020-03-13",26.8537,26.853736877441406,24.3416,25.872,76409288.0],["2020-03-16",25.872,26.1319,23.292491912841797,23.2925,92803805.0],["2020-03-17",23.2925,23.7545,20.9825,22.1952,82223063.0],["2020-03-18",22.1952,23.023,21.5504,21.6851,71766344.0],["2020-03-19",21.6851,22.6187,21.0787,22.3492,62147633.0],["2020-03-20",22.3492,23.0711,21.7717,22.2915,42077047.0],["2020-03-23",22.2915,22.291492462158203,20.048864364624023,20.0489,70664826.0],["2020-03-24",20.0489,20.6552,19.3944,20.3954,55958469.0],["2020-03-25",20.3954,22.1952,20.395366668701172,21.8391,72681616.0],["2020-03-26",21.8391,21.9546,21.2231,21.2616,40065361.0],["2020-03-27",21.2616,21.9642,20.79,20.7996,44582647.0],["2020-03-30",20.7996,20.799617767333984,19.1345,20.0585,61155948.0],["2020-03-31",20.0585,20.5109,19.7794,19.8564,34149535.0],["2020-04-01",19.8564,20.7611,19.6639,20.1836,57341333.0],["2020-04-02",20.1836,21.791,20.0585,21.7621,81739019.0],["2020-04-03",21.7621,21.762117385864258,21.0787,21.2039,46067344.0],["2020-04-07",21.2039,22.2241,21.20386505126953,21.8584,54888605.0],["2020-04-08",21.8584,22.9749,21.6177,22.8497,67061898.0],["2020-04-09",22.8497,23.3117,22.2819,22.5706,42055610.0],["2020-04-10",22.5706,22.570613861083984,21.0787,21.2424,44512245.0],["2020-04-13",21.2424,21.24236488342285,20.2221,20.7322,28730838.0],["2020-04-14",20.7322,21.6562,20.732242584228516,21.5889,32524105.0],["2020-04-15",21.5889,22.6572,21.5888671875,22.1086,55879483.0],["2020-04-16",22.1086,22.3781,21.5792,22.0124,32712406.0],["2020-04-17",22.0124,23.5812,22.012365341186523,22.792,80687254.0],["2020-04-20",22.792,23.4176,22.6187,23.0422,44386553.0],["2020-04-21",23.0422,23.042240142822266,21.7332,22.3011,58128578.0],["2020-04-22",22.3011,22.4166,21.7429,22.3877,32405068.0],["2020-04-23",22.3877,22.484,21.6851,21.7236,33952674.0],["2020-04-24",21.7236,21.9739,21.2327,21.3001,30181732.0],["2020-04-27",21.3001,22.2722,21.300113677978516,22.0701,37640351.0],["2020-04-28",22.0701,23.5331,21.2809,23.0134,74902916.0],["2020-04-29",23.0134,23.6679,22.7246,23.4272,46645865.0],["2020-04-30",23.4272,25.7757,23.427242279052734,25.5447,79041433.0],["2020-05-06",25.5447,26.1415,25.0731,26.0645,53285306.0],["2020-05-07",26.0645,26.6612,25.3234,25.333,45019439.0],["2020-05-08",25.333,26.0452,25.2367,25.333,43793370.0],["2020-05-11",25.333,25.9682,25.0635,25.4966,38761923.0],["2020-05-12",25.4966,26.1415,24.8132,26.026,50678864.0],["2020-05-13",26.026,26.3244,25.6987,26.1222,32833012.0],["2020-05-14",26.1222,26.3917,25.7372,25.8046,27247063.0],["2020-05-15",25.8046,26.8537,25.718,26.257,41680344.0],["2020-05-18",26.257,26.25699234008789,23.9181,24.255,67764218.0],["2020-05-19",24.255,25.0731,24.2357,24.9961,39717456.0],["2020-05-20",24.9961,25.179,24.2357,24.3416,32452930.0],["2020-05-21",24.3416,24.6207,23.408,23.5812,33409783.0],["2020-05-22",23.5812,23.8219,22.8882,22.9941,31181233.0],["2020-05-25",22.9941,23.0422,22.3011,22.5321,26516424.0],["2020-05-26",22.5321,23.6294,22.532114028930664,23.4754,29763592.0],["2020-05-27",23.4754,23.716,22.4936,22.7246,33376839.0],["2020-05-28",22.7246,22.8979,21.8487,22.5899,27709519.0],["2020-05-29",22.5899,22.946,22.1856,22.4744,24206637.0],["2020-06-01",22.4744,24.69774055480957,22.474365234375,24.6977,53290167.0],["2020-06-02",24.6977,25.795,24.69774055480957,25.4581,74876399.0],["2020-06-03",25.4581,27.5756,25.2752,26.8922,83595311.0],["2020-06-04",26.8922,28.2782,26.892240524291992,27.3542,78046660.0],["2020-06-05",27.3542,28.3745,27.1425,27.6141,51643639.0],["2020-06-08",27.6141,29.4525,27.614112854003906,28.1435,59501970.0],["2020-06-09",28.1435,29.4525,27.1906,27.489,88482865.0],["2020-06-10",27.489,28.3649,27.488988876342773,27.8066,66986391.0],["2020-06-11",27.8066,28.4419,27.4409,27.5275,62400082.0],["2020-06-12",27.5275,27.527488708496094,26.2377,26.5265,76920531.0],["2020-06-15",26.5265,26.9019,25.8624,25.8912,43239883.0],["2020-06-16",25.8912,27.1617,25.891239166259766,26.796,56182024.0],["2020-06-17",26.796,26.795988082885742,25.949,26.3051,31068210.0],["2020-06-18",26.3051,27.7104,26.2377,27.5275,68229950.0],["2020-06-19",27.5275,28.2879,27.3254,28.0472,53227383.0],["2020-06-22",28.0472,28.8172,28.0184,28.3841,42650431.0],["2020-06-23",28.3841,28.6825,27.6237,28.4996,44617496.0],["2020-06-24",28.4996,29.0482,27.5275,28.3071,40518102.0],["2020-06-29",28.3071,28.4707,27.4024,27.6719,37239562.0],["2020-06-30",27.6719,29.0964,27.671863555908203,28.8076,54163396.0],["2020-07-01",28.8076,29.0197,28.0749,28.6534,40259411.0],["2020-07-02",28.6534,28.8558,28.0556,28.6341,44572527.0],["2020-07-03",28.6341,28.8751,27.6892,28.1617,55543300.0],["2020-07-06",28.1617,29.5211,27.7664,29.3186,89866840.0],["2020-07-07",29.3186,31.054,29.31859016418457,30.0417,90921637.0],["2020-07-08",30.0417,30.8515,29.8585,30.3984,69848694.0],["2020-07-09",30.3984,32.0856,30.398393630981445,31.189,101942369.0],["2020-07-10",31.189,31.9506,30.4852,30.9479,73857946.0],["2020-07-13",30.9479,32.2109,30.6201,32.2013,65164484.0],["2020-07-14",32.2013,32.2012825012207,30.1766,30.5816,84209283.0],["2020-07-15",30.5816,31.0829,28.9137,29.174,61867461.0],["2020-07-16",29.174,29.5693,26.3106,26.9662,56095610.0],["2020-07-17",26.9662,27.7085,26.7541,27.3518,35826196.0],["2020-07-20",27.3518,27.9496,26.9469,27.8049,40129881.0],["2020-07-21",27.8049,28.3159,27.4,27.8339,39567324.0],["2020-07-22",27.8339,28.3834,27.535,27.9303,40627877.0],["2020-07-23",27.9303,27.930269241333008,26.2045,27.1975,63091185.0],["2020-07-24",27.1975,27.197547912597656,24.9319,25.0572,71692895.0],["2020-07-27",25.0572,25.2597,24.2088,24.8258,44200845.0],["2020-07-28",24.8258,26.137,24.825836181640625,25.9538,43008949.0],["2020-07-29",25.9538,26.7926,25.6646,26.7733,33133000.0],["2020-07-30",26.7733,27.0626,26.1467,26.4263,27679281.0],["2020-07-31",26.4263,29.0872,26.426259994506836,28.287,101044919.0],["2020-08-03",28.287,28.7112,27.9592,28.5377,65185067.0],["2020-08-04",28.5377,29.3379,27.4868,27.7182,58631528.0],["2020-08-05",27.7182,28.4412,27.3229,27.8724,36764608.0],["2020-08-06",27.8724,27.87242317199707,26.9951,27.4386,47907403.0],["2020-08-07",27.4386,27.6892,25.8382,26.1852,50559751.0],["2020-08-10",26.1852,26.2913,24.9705,26.0021,49921538.0],["2020-08-11",26.0021,26.7637,25.6935,25.7803,39530008.0],["2020-08-12",25.7803,26.4552,24.9608,26.4166,41932367.0],["2020-08-13",26.4166,26.4745,25.9056,26.0021,22238281.0],["2020-08-14",26.0021,26.3106,25.7996,26.1756,21459951.0],["2020-08-17",26.1756,27.159,26.137,27.1108,40966049.0],["2020-08-18",27.1108,27.1493,26.5227,26.7444,28364701.0],["2020-08-19",26.7444,26.744415283203125,25.7803,25.9249,33107233.0],["2020-08-20",25.9249,26.272,25.5971,26.031,23302999.0],["2020-08-21",26.031,26.9662,25.8382,26.3009,35022052.0],["2020-08-24",26.3009,27.5253,26.300926208496094,27.3036,69136841.0],["2020-08-25",27.3036,28.4412,27.303600311279297,27.7374,72234247.0],["2020-08-26",27.7374,28.393,27.2072,28.1038,56254423.0],["2020-08-27",28.1038,28.103809356689453,26.2913,26.7733,58170614.0],["2020-08-28",26.7733,26.9276,26.1659,26.7637,36599768.0],["2020-08-31",26.7637,27.7374,26.76369857788086,26.8119,43355010.0],["2020-09-01",26.8119,26.81190299987793,25.8864,26.4166,41916683.0],["2020-09-02",26.4166,27.2361,26.41661834716797,27.0722,41025270.0],["2020-09-03",27.0722,27.072214126586914,26.4166,26.5902,23944837.0],["2020-09-04",26.5902,26.59015655517578,25.6453,26.3973,19110057.0],["2020-09-07",26.3973,26.4745,25.1826,25.2693,36784384.0],["2020-09-08",25.2693,25.3657,24.5752,25.0861,26646647.0],["2020-09-09",25.0861,25.086145401000977,24.1028,24.3631,23470410.0],["2020-09-10",24.3631,24.8548,24.0063,24.3245,16688789.0],["2020-09-11",24.3245,25.3079,24.1992,25.2886,26303385.0],["2020-09-14",25.2886,26.407,25.1344,26.0117,37016736.0],["2020-09-15",26.0117,26.3009,25.5778,26.0695,21545348.0],["2020-09-16",26.0695,26.069538116455078,25.2693,25.4043,14285459.0],["2020-09-17",25.4043,25.8767,25.144,25.5586,14326868.0],["2020-09-18",25.5586,25.8189,25.3368,25.7032,20034855.0],["2020-09-21",25.7032,26.0985,25.385,25.5489,14505728.0],["2020-09-22",25.5489,25.655,24.8837,24.9608,15275407.0],["2020-09-23",24.9608,25.3561,24.7487,24.9705,11517929.0],["2020-09-24",24.9705,24.9704532623291,24.122,24.1606,19350140.0],["2020-09-25",24.1606,24.4113,24.122,24.2377,12047740.0],["2020-09-28",24.2377,24.4884,23.4857,23.7268,26560587.0],["2020-09-29",23.7268,24.151,23.6978,23.9485,23405175.0],["2020-09-30",23.9485,26.0117,23.9196,25.4718,52135689.0],["2020-10-09",25.4718,26.8023,25.471790313720703,26.513,41915968.0],["2020-10-12",26.513,26.8408,26.166,26.513,38212329.0],["2020-10-13",26.513,26.6094,26.1659,26.4648,21095965.0],["2020-10-14",26.4648,26.464824676513672,25.6068,25.6164,34012499.0],["2020-10-15",25.6164,26.1081,24.9126,25.0187,27688532.0],["2020-10-16",25.0187,25.2018,24.2667,24.498,28181149.0],["2020-10-19",24.498,26.3684,24.4980411529541,25.8189,55089944.0],["2020-10-20",25.8189,26.031,24.7584,25.279,28468342.0],["2020-10-21",25.279,25.3561,24.5655,24.7969,18978172.0],["2020-10-22",24.7969,24.8837,24.3727,24.7776,14765322.0],["2020-10-23",24.7776,25.3079,24.0931,24.151,24044226.0],["2020-10-26",24.151,25.3272,24.016,25.0379,24978502.0],["2020-10-27",25.0379,26.2527,24.9512,26.2142,51989919.0],["2020-10-28",26.2142,26.3877,25.279,26.1081,44706180.0],["2020-10-29",26.1081,26.10810089111328,24.9512,25.1729,38989983.0],["2020-10-30",25.1729,25.17291831970215,24.1992,24.392,32770404.0],["2020-11-02",24.392,24.874,24.1028,24.7776,21074209.0],["2020-11-03",24.7776,25.1729,24.5559,24.874,17530636.0],["2020-11-04",24.874,24.9994,24.4691,24.7391,16359161.0],["2020-11-05",24.7391,25.8382,24.739065170288086,25.7996,41536325.0],["2020-11-06",25.7996,25.9828,25.5586,25.7128,21758326.0],["2020-11-09",25.7128,28.287,25.712820053100586,28.287,102019528.0],["2020-11-10",28.287,28.3641,27.4,27.776,58290842.0],["2020-11-11",27.776,27.7857,25.7417,26.1177,63361448.0],["2020-11-12",26.1177,26.6384,25.9828,26.3202,27226861.0],["2020-11-13",26.3202,26.783,25.7417,25.7417,32626638.0],["2020-11-16",25.7417,26.2527,24.9705,25.4911,25187981.0],["2020-11-17",25.4911,25.5393,24.8162,25.4043,24960333.0],["2020-11-18",25.4043,25.8382,25.2018,25.4718,19727198.0],["2020-11-19",25.4718,25.6357,24.9512,25.5489,19975180.0],["2020-11-20",25.5489,25.6164,25.0476,25.279,20597828.0],["2020-11-23",25.279,25.3561,24.8258,25.2018,21277231.0],["2020-11-24",25.2018,25.5104,24.9512,25.0283,26899054.0],["2020-11-25",25.0283,25.1536,24.2377,24.2667,38230570.0],["2020-11-26",24.2667,24.546245574951172,24.1702,24.5462,21959060.0],["2020-11-27",24.5462,25.0187,24.4402,24.9608,22805855.0],["2020-11-30",24.9608,27.3422,24.960813522338867,26.3781,108381277.0],["2020-12-01",26.3781,26.8505,26.1081,26.6576,45555054.0],["2020-12-02",26.6576,27.3807,26.65764808654785,26.8698,44993779.0],["2020-12-03",26.8698,27.8531,26.8697509765625,27.3518,38552955.0],["2020-12-04",27.3518,27.8724,27.1397,27.6314,42343737.0],["2020-12-07",27.6314,29.0101,27.631399154663086,28.4605,51033609.0],["2020-12-08",28.4605,28.7691,28.1038,28.3545,29138878.0],["2020-12-09",28.3545,28.8847,27.5832,27.8628,42431674.0],["2020-12-10",27.8628,28.1713,27.2265,27.6796,24942248.0],["2020-12-11",27.6796,27.7664,25.9442,26.031,55687942.0],["2020-12-14",26.031,26.4166,25.144,25.3561,39525302.0],["2020-12-15",25.3561,25.6935,25.0476,25.2404,31813540.0],["2020-12-16",25.2404,25.9056,24.7101,24.9222,42887479.0],["2020-12-17",24.9222,25.2597,24.7294,25.1826,32366954.0],["2020-12-18",25.1826,25.4139,24.7101,24.9222,27429385.0],["2020-12-21",24.9222,25.2115,24.5848,25.0476,35690581.0],["2020-12-22",25.0476,25.04758071899414,24.2956,24.5848,38192684.0],["2020-12-23",24.5848,26.4166,24.584810256958008,25.6453,69069124.0],["2020-12-24",25.6453,25.655,25.0765,25.1922,31237205.0],["2020-12-25",25.1922,25.8092,25.1729,25.5586,41771607.0],["2020-12-28",25.5586,25.558561325073242,24.6812,24.7584,34307342.0],["2020-12-29",24.7584,25.8864,24.6909,25.626,43272348.0],["2020-12-30",25.626,25.626049041748047,24.9512,25.1247,38292840.0],["2020-12-31",25.1247,25.3079,24.5752,25.0669,48648264.0],["2021-01-04",25.0669,25.4043,24.5944,25.385,50017960.0],["2021-01-05",25.385,26.513,25.0476,26.4937,72746661.0],["2021-01-06",26.4937,26.513,25.3368,25.6357,60200789.0],["2021-01-07",25.6357,25.8767,24.9222,25.1826,43618496.0],["2021-01-08",25.1826,25.6164,24.8258,24.9994,42184228.0],["2021-01-11",24.9994,25.5489,24.6909,25.1536,42246837.0],["2021-01-12",25.1536,25.2308,24.7005,25.0765,41233580.0],["2021-01-13",25.0765,25.9249,24.9705,25.5778,64429664.0],["2021-01-14",25.5778,26.3491,25.2693,26.0695,61501358.0],["2021-01-15",26.0695,26.069538116455078,24.9608,25.0572,49972349.0],["2021-01-18",25.0572,25.3947,24.7584,25.144,42581480.0],["2021-01-19",25.144,25.144,24.6427,24.7969,43481164.0],["2021-01-20",24.7969,24.796913146972656,23.7846,23.9099,64585258.0],["2021-01-21",23.9099,24.0353,22.1745,22.512,111087035.0],["2021-01-22",22.512,22.8976,22.2035,22.859,62707772.0],["2021-01-25",22.859,22.85904884338379,21.8371,22.1553,53092488.0],["2021-01-26",22.1553,22.3095,21.7118,21.8178,29190625.0],["2021-01-27",21.8178,22.136,21.6443,21.9721,22377469.0],["2021-01-28",21.9721,21.97207260131836,21.3068,21.3743,28912320.0],["2021-01-29",21.3743,21.8467,20.9694,21.0369,35998517.0],["2021-02-01",21.0369,21.731,20.7573,21.5768,29247955.0],["2021-02-02",21.5768,22.1263,21.3068,22.001,28648730.0],["2021-02-03",22.001,22.1456,21.0658,21.1429,36007544.0],["2021-02-04",21.1429,21.14293670654297,19.88,20.5355,39408844.0],["2021-02-05",20.5355,20.6898,19.957082748413086,19.9571,23621052.0],["2021-02-08",19.9571,20.1499,18.8194,19.3208,42650120.0],["2021-02-09",19.3208,20.5934,19.3111,20.4391,43790412.0],["2021-02-10",20.4391,22.2613,20.439138412475586,21.6925,53420501.0],["2021-02-18",21.6925,22.2324,21.008,21.0754,46655145.0],["2021-02-19",21.0754,22.0203,20.9598,21.9239,32346446.0],["2021-02-22",21.9239,22.2613,21.5479,21.6057,36625761.0],["2021-02-23",21.6057,21.7889,21.1237,21.4997,21368271.0],["2021-02-24",21.4997,21.866,21.1911,21.49,28649019.0],["2021-02-25",21.49,21.6925,21.1622,21.2201,18336878.0],["2021-02-26",21.2201,21.220064163208008,20.5355,20.8441,31267865.0],["2021-03-01",20.8441,21.3068,20.84406089782715,21.2876,21513859.0],["2021-03-02",21.2876,21.4611,20.9308,21.1333,20623756.0],["2021-03-03",21.1333,21.3454,20.9308,21.2876,18021349.0],["2021-03-04",21.2876,21.287555694580078,20.5066,20.5259,24542431.0],["2021-03-05",20.5259,21.355,20.2463,21.1526,22696372.0],["2021-03-08",21.1526,21.8564,20.9501,21.0562,32792696.0],["2021-03-09",21.0562,21.3454,20.3042,20.6994,26576130.0],["2021-03-10",20.6994,20.9983,20.0246,20.0535,26825776.0],["2021-03-11",20.0535,20.2367,19.475,20.0342,28529785.0],["2021-03-12",20.0342,20.034208297729492,19.1183,19.2436,34907809.0],["2021-03-15",19.2436,19.24363899230957,17.7589,17.9517,50434233.0],["2021-03-16",17.9517,18.9737,17.865,18.2892,43532198.0],["2021-03-17",18.2892,18.4145,17.9228,18.3952,18571889.0],["2021-03-18",18.3952,18.4145,18.1349,18.2699,16024662.0],["2021-03-19",18.2699,18.269887924194336,17.7686,17.9228,24944519.0],["2021-03-22",17.9228,18.1928,17.73,18.0867,19153193.0],["2021-03-23",18.0867,18.2699,17.9517,18.0578,18506950.0],["2021-03-24",18.0578,18.057783126831055,17.3347,17.3443,28374128.0],["2021-03-25",17.3443,17.5854,17.2672,17.3829,13406494.0],["2021-03-26",17.3829,17.874605178833008,17.354,17.8746,21315712.0],["2021-03-29",17.8746,17.8842,17.5082,17.5179,17300768.0],["2021-03-30",17.5179,17.6336,17.3636,17.5661,12809869.0],["2021-03-31",17.5661,17.8264,17.5082,17.6625,14749475.0],["2021-04-01",17.6625,17.8168,17.6047,17.7782,12769071.0],["2021-04-02",17.7782,18.4241,17.7781925201416,18.1928,25887249.0],["2021-04-06",18.1928,18.3759,18.0096,18.0674,13922449.0],["2021-04-07",18.0674,18.1542,17.8457,18.0771,13888758.0],["2021-04-08",18.0771,18.5784,17.9517,18.1542,18482009.0],["2021-04-09",18.1542,18.15419578552246,17.8168,17.9614,13910342.0],["2021-04-12",17.9614,18.0385,17.4504,17.5082,13610908.0],["2021-04-13",17.5082,17.7396,17.354,17.4022,14229377.0],["2021-04-14",17.4022,17.6721,17.3154,17.6143,12392463.0],["2021-04-15",17.6143,17.9614,17.4504,17.8746,30818530.0],["2021-04-16",17.8746,18.1156,17.7782,18.0192,20055724.0],["2021-04-19",18.0192,18.858,17.9324,18.7616,40060492.0],["2021-04-20",18.7616,18.76158332824707,18.1735,18.2217,31685362.0],["2021-04-21",18.2217,18.221681594848633,17.9999,18.0385,17262316.0],["2021-04-22",18.0385,18.4145,18.0289,18.1928,24189788.0],["2021-04-23",18.1928,18.192758560180664,17.7107,17.836,24031742.0],["2021-04-26",17.836,18.0192,17.4118,17.4311,33122681.0],["2021-04-27",17.4311,17.4504,16.467,16.7466,45962723.0],["2021-04-28",16.7466,16.746593475341797,16.197,16.6887,26697359.0],["2021-04-29",16.6887,17.0262,16.5827,16.8912,21896681.0],["2021-04-30",16.8912,16.9587,16.5538,16.8141,19227701.0],["2021-05-06",16.8141,16.8237,16.2935,16.3513,22022090.0],["2021-05-07",16.3513,16.351308822631836,15.6861,15.7054,25721138.0],["2021-05-10",15.7054,15.7343,15.3101,15.5415,20460565.0],["2021-05-11",15.5415,15.8114,15.4161,15.7825,16775361.0],["2021-05-12",15.7825,15.78248405456543,15.4933,15.5318,20124312.0],["2021-05-13",15.5318,15.6379,15.3101,15.3583,16045400.0],["2021-05-14",15.3583,15.715,15.3486,15.6957,17286493.0],["2021-05-17",15.6957,15.956,15.6186,15.7536,22386355.0],["2021-05-18",15.7536,15.753561019897461,15.4065,15.5318,17906805.0],["2021-05-19",15.5318,16.1103,15.4258,16.091,33275860.0],["2021-05-20",16.091,16.09099769592285,15.7728,15.8885,20594879.0],["2021-05-21",15.8885,16.0428,15.5511,15.5704,19866250.0],["2021-05-24",15.5704,16.1199,15.474,16.0814,28854078.0],["2021-05-25",16.0814,17.2383,16.081357955932617,17.0358,61995681.0],["2021-05-26",17.0358,17.3154,16.8237,16.8912,34193257.0],["2021-05-27",16.8912,17.3347,16.8334,17.2672,35115933.0],["2021-05-28",17.2672,17.6239,17.1033,17.489,33537907.0],["2021-05-31",17.489,17.8071,17.3443,17.5082,29352984.0],["2021-06-01",17.5082,18.1253,17.1419,17.9807,43804794.0],["2021-06-02",17.9807,18.1831,17.7589,17.8746,29071996.0],["2021-06-03",17.8746,18.0674,17.6239,17.6529,23468395.0],["2021-06-04",17.6529,18.1253,17.5082,18.0096,24493287.0],["2021-06-07",18.0096,18.8001,18.009578704833984,18.1253,28225766.0],["2021-06-08",18.1253,18.723,18.0289,18.3181,32463808.0],["2021-06-09",18.3181,18.3567,17.5564,17.7686,29186147.0],["2021-06-10",17.7686,17.9517,17.6529,17.865,19212804.0],["2021-06-11",17.865,17.9517,17.3636,17.4504,18010002.0],["2021-06-15",17.4504,17.9614,17.3347,17.6143,17392570.0],["2021-06-16",17.6143,17.971,17.4118,17.4408,16934327.0],["2021-06-17",17.4408,17.9228,17.440753936767578,17.8457,20370372.0],["2021-06-18",17.8457,17.8842,17.3829,17.4504,22987627.0],["2021-06-21",17.4504,17.6529,16.978,17.5854,30426625.0],["2021-06-22",17.5854,17.6336,17.2383,17.2769,22842404.0],["2021-06-23",17.2769,19.002609252929688,17.1997,19.0026,65622606.0],["2021-06-24",19.0026,20.6802,19.002609252929688,20.5355,127209121.0],["2021-06-25",20.5355,21.7214,20.1306,20.7862,115595559.0],["2021-06-28",20.7862,21.0947,20.6416,20.9019,49836339.0],["2021-06-29",20.9019,20.90190887451172,20.3042,20.3909,46186197.0],["2021-06-30",20.3909,20.632,19.9282,20.0921,37670710.0],["2021-07-01",20.0921,20.4584,19.7739,19.7835,26229678.0],["2021-07-02",19.7835,19.9378,18.993,19.1762,49270725.0],["2021-07-05",19.1762,19.6678,19.0026,19.4847,30408635.0],["2021-07-06",19.4847,19.6004,18.8098,19.1762,34171315.0],["2021-07-07",19.1762,19.5232,18.8966,19.3015,27469894.0],["2021-07-08",19.3015,20.1692,19.30148696899414,19.7353,42124892.0],["2021-07-09",19.7353,20.0824,19.1472,19.2147,48050387.0],["2021-07-12",19.2147,20.4873,19.2147,20.3716,57734504.0],["2021-07-13",20.3716,20.371646881103516,19.6486,20.0342,41381119.0],["2021-07-14",20.0342,20.034208297729492,19.4268,19.4461,28049023.0],["2021-07-15",19.4461,19.6582,18.8869,19.475,24044995.0],["2021-07-16",19.475,19.7463,19.194,19.7173,20829814.0],["2021-07-19",19.7173,20.628,19.475,20.473,41598015.0],["2021-07-20",20.473,20.9187,20.0564,20.7637,37321034.0],["2021-07-21",20.7637,21.2578,20.1629,20.4246,46053113.0],["2021-07-22",20.4246,20.7346,19.9982,20.2017,31560473.0],["2021-07-23",20.2017,20.2308,19.5235,19.5816,27179613.0],["2021-07-26",19.5816,20.0176,19.1844,19.7851,28085242.0],["2021-07-27",19.7851,20.5311,19.5719,19.6882,37112235.0],["2021-07-28",19.6882,19.688186645507812,18.3317,18.7483,31043775.0],["2021-07-29",18.7483,20.4342,18.74834632873535,20.2889,45592462.0],["2021-07-30",20.2889,20.628,19.8723,20.4633,34457328.0],["2021-08-02",20.4633,20.7831,20.0564,20.7152,34470044.0],["2021-08-03",20.7152,20.7249,19.9304,20.1048,26966465.0],["2021-08-04",20.1048,20.3955,19.9595,20.3664,18810222.0],["2021-08-05",20.3664,20.36642074584961,19.7173,19.8917,21871024.0],["2021-08-06",19.8917,20.0176,19.4944,19.911,14273432.0],["2021-08-09",19.911,20.037,19.5525,19.7463,19989695.0],["2021-08-10",19.7463,19.882,19.3297,19.6301,19603115.0],["2021-08-11",19.6301,20.9865,19.3781,20.6959,41931991.0],["2021-08-12",20.6959,20.695850372314453,19.7463,19.882,37596908.0],["2021-08-13",19.882,19.881969451904297,19.3684,19.446,28271365.0],["2021-08-16",19.446,19.7269,19.3781,19.5525,18397027.0],["2021-08-17",19.5525,19.6494,19.01,19.0972,20758210.0],["2021-08-18",19.0972,19.2231,18.6418,18.7387,18527347.0],["2021-08-19",18.7387,19.01,18.5643,18.6515,13898330.0],["2021-08-20",18.6515,18.7774,18.322,18.5255,17335088.0],["2021-08-23",18.5255,19.1359,18.525497436523438,18.9421,15987907.0],["2021-08-24",18.9421,19.2619,18.7968,18.884,12191371.0],["2021-08-25",18.884,18.9324,18.5061,18.5643,15087387.0],["2021-08-26",18.5643,18.729,18.2833,18.3317,17635240.0],["2021-08-27",18.3317,18.331716537475586,17.8376,17.8763,20756421.0],["2021-08-30",17.8763,18.1573,17.5857,17.9829,20506952.0],["2021-08-31",17.9829,18.6418,17.8569,18.5933,22377335.0],["2021-09-01",18.5933,18.8549,18.4964,18.729,19309139.0],["2021-09-02",18.729,18.8259,18.4189,18.5352,11840469.0],["2021-09-03",18.5352,18.8937,18.4964,18.603,11704601.0],["2021-09-06",18.603,18.7483,18.4092,18.6708,13719992.0],["2021-09-07",18.6708,18.8937,18.5061,18.8259,15665714.0],["2021-09-08",18.8259,19.6688,18.7483,19.6301,34452967.0],["2021-09-09",19.6301,20.5893,19.3975,19.9207,42451358.0],["2021-09-10",19.9207,20.0467,19.6301,19.9304,20706892.0],["2021-09-13",19.9304,20.5408,19.8141,20.3664,34849873.0],["2021-09-14",20.3664,20.4536,19.6204,19.7269,23292419.0],["2021-09-15",19.7269,20.4149,19.2812,20.1242,28891159.0],["2021-09-16",20.1242,20.3083,19.6688,19.7076,21272476.0],["2021-09-17",19.7076,20.3277,19.5235,20.163,23174036.0],["2021-09-22",20.163,20.5893,19.8626,20.1823,25611353.0],["2021-09-23",20.1823,21.1997,20.1629,21.064,48883030.0],["2021-09-24",21.064,21.7035,20.599,20.6474,65927189.0],["2021-09-27",20.6474,21.5291,20.647403717041016,21.4032,59684257.0],["2021-09-28",21.4032,21.4032,20.7346,21.2675,37466969.0],["2021-09-29",21.2675,21.26750373840332,20.0854,20.1242,33945078.0],["2021-09-30",20.1242,20.754,20.12419319152832,20.2308,20379668.0],["2021-10-08",20.2308,20.9478,19.9885,20.2405,24267964.0],["2021-10-11",20.2405,20.8024,20.2017,20.3761,25823259.0],["2021-10-12",20.3761,20.376108169555664,19.4266,20.163,29423538.0],["2021-10-13",20.163,20.16295051574707,19.5235,20.0661,15921534.0],["2021-10-14",20.0661,20.066057205200195,19.165,19.194,26194922.0],["2021-10-15",19.194,19.3297,18.9906,19.1844,17152070.0],["2021-10-18",19.1844,19.184350967407227,18.3995,18.7968,22094556.0],["2021-10-19",18.7968,19.5235,18.6515,19.3297,20911110.0],["2021-10-20",19.3297,19.4653,19.0681,19.1359,12371376.0],["2021-10-21",19.1359,19.2716,18.6515,18.6902,14231197.0],["2021-10-22",18.6902,19.2619,18.6127,18.8937,13335102.0],["2021-10-25",18.8937,19.039,18.6127,18.7774,13974189.0],["2021-10-26",18.7774,20.6571,18.77741050720215,20.6571,75877353.0],["2021-10-27",20.6571,20.9284,19.9498,20.2502,86548795.0],["2021-10-28",20.2502,20.4439,19.601,19.6591,39152531.0],["2021-10-29",19.6591,20.0273,19.6204,19.6882,30867587.0],["2021-11-01",19.6882,20.6183,19.688186645507812,20.4633,47614832.0],["2021-11-02",20.4633,21.2966,20.3955,20.628,52778761.0],["2021-11-03",20.628,20.8993,20.347,20.7734,38751157.0],["2021-11-04",20.7734,22.846820831298828,20.6474,22.8468,64476454.0],["2021-11-05",22.8468,25.1334,22.846820831298828,24.1161,207119475.0],["2021-11-08",24.1161,25.0462,23.5444,24.6781,131019898.0],["2021-11-09",24.6781,25.2982,24.2614,25.0462,79860984.0],["2021-11-10",25.0462,25.8892,24.6781,25.24,76859307.0],["2021-11-11",25.24,25.240020751953125,24.4649,24.6974,59682609.0],["2021-11-12",24.6974,25.676,24.6102,24.9397,53708061.0],["2021-11-15",24.9397,25.6179,24.6102,24.9784,57732770.0],["2021-11-16",24.9784,25.5791,24.7071,24.8137,38533833.0],["2021-11-17",24.8137,25.2885,24.4843,25.0366,42240062.0],["2021-11-18",25.0366,25.3272,24.213,24.368,47150537.0],["2021-11-19",24.368,25.366,24.2711,24.649,35943194.0],["2021-11-22",24.649,25.3175,24.523,25.1238,46747601.0],["2021-11-23",25.1238,25.1916,24.368,24.7846,42035697.0],["2021-11-24",24.7846,24.959,24.3196,24.5133,25245402.0],["2021-11-25",24.5133,24.51333999633789,23.7382,24.1742,32345187.0],["2021-11-26",24.1742,24.3486,23.1569,23.496,39536121.0],["2021-11-29",23.496,23.6413,22.8953,23.4669,34688572.0],["2021-11-30",23.4669,23.6413,23.1278,23.2635,27914290.0],["2021-12-01",23.2635,23.5444,22.9437,23.3216,20688194.0],["2021-12-02",23.3216,23.37,22.5368,22.6821,30046862.0],["2021-12-03",22.6821,23.0018,22.498,22.6724,19322459.0],["2021-12-06",22.6724,22.934,22.217,22.4205,27225749.0],["2021-12-07",22.4205,23.7188,22.420501708984375,22.9728,84915337.0],["2021-12-08",22.9728,24.649,22.9631,24.058,62200269.0],["2021-12-09",24.058,25.24,23.7576,25.0947,67433024.0],["2021-12-10",25.0947,25.521,24.6974,25.3272,53771534.0],["2021-12-13",25.3272,25.5694,24.804,25.3175,36507248.0],["2021-12-14",25.3175,25.6276,24.8815,25.4338,37387930.0],["2021-12-15",25.4338,27.1294,25.1916,26.3349,54605576.0],["2021-12-16",26.3349,26.8193,25.676,26.0442,36986145.0],["2021-12-17",26.0442,26.0927,24.9203,25.3369,35390347.0],["2021-12-20",25.3369,25.4047,24.6684,24.93,25474939.0],["2021-12-21",24.93,26.8387,24.8137,26.2864,38417023.0],["2021-12-22",26.2864,27.236,26.1314,26.5771,47764397.0],["2021-12-23",26.5771,26.955,26.2477,26.3543,38761860.0],["2021-12-24",26.3543,27.4879,26.354263305664062,26.9356,42195411.0],["2021-12-27",26.9356,27.5073,26.0539,26.3543,32782154.0],["2021-12-28",26.3543,26.8969,25.9473,26.1314,22713797.0],["2021-12-29",26.1314,26.4996,25.2982,25.6663,28351247.0],["2021-12-30",25.6663,26.3058,25.5307,26.2283,24377288.0],["2021-12-31",26.2283,26.4512,25.7826,26.2574,19352644.0],["2022-01-04",26.2574,26.6352,25.5694,26.4415,30305396.0],["2022-01-05",26.4415,27.391,25.24,25.5791,38315083.0],["2022-01-06",25.5791,25.579137802124023,24.5133,24.9397,30603094.0],["2022-01-07",24.9397,25.4919,24.804,25.0366,14041688.0],["2022-01-10",25.0366,25.5888,24.3486,25.2691,17347221.0],["2022-01-11",25.2691,25.269088745117188,24.0192,24.1742,23271338.0],["2022-01-12",24.1742,24.6877,24.1258,24.6005,18670365.0],["2022-01-13",24.6005,24.7265,24.1355,24.2227,16045100.0],["2022-01-14",24.2227,24.7071,24.0289,24.3874,15450999.0],["2022-01-17",24.3874,25.6082,24.2614,25.2788,21223653.0],["2022-01-18",25.2788,25.4726,23.7091,24.0289,45602816.0],["2022-01-19",24.0289,24.2033,23.1569,23.37,25954225.0],["2022-01-20",23.37,23.6898,22.3333,23.4475,28169518.0],["2022-01-21",23.4475,23.777,22.779,23.3022,18472863.0],["2022-01-24",23.3022,24.3292,23.1375,23.932,17790500.0],["2022-01-25",23.932,24.1064,22.9243,22.9631,10398518.0],["2022-01-26",22.9631,23.6898,22.7984,23.4088,14946884.0],["2022-01-27",23.4088,23.7382,22.8371,22.8468,16021562.0],["2022-01-28",22.8468,24.368,22.8468,23.8642,31369368.0],["2022-02-07",23.8642,24.804,23.2247,23.3991,22762858.0],["2022-02-08",23.3991,23.4379,21.8004,22.4883,26664517.0],["2022-02-09",22.4883,23.6607,22.3139,23.5735,20443771.0],["2022-02-10",23.5735,24.1839,23.4088,23.7188,14062461.0],["2022-02-11",23.7188,23.718835830688477,22.5077,22.653,18411206.0],["2022-02-14",22.653,23.3797,21.9845,22.7984,20431594.0],["2022-02-15",22.7984,23.5444,22.6821,23.4863,11484050.0],["2022-02-16",23.4863,24.0289,23.2731,23.341,14112980.0],["2022-02-17",23.341,23.777,22.8274,23.6413,17096732.0],["2022-02-18",23.6413,23.641326904296875,22.8662,22.934,13131066.0],["2022-02-21",22.934,22.9922,21.5,21.9554,43879681.0],["2022-02-22",21.9554,21.955429077148438,20.8412,21.4807,29268620.0],["2022-02-23",21.4807,22.5271,21.3741,22.3236,28199700.0],["2022-02-24",22.3236,22.3527,21.2481,21.5388,28868255.0],["2022-02-25",21.5388,22.3914,21.538799285888672,21.6648,18634116.0],["2022-02-28",21.6648,21.8392,21.1997,21.4807,15908247.0],["2022-03-01",21.4807,22.0329,21.4128,21.5872,19599565.0],["2022-03-02",21.5872,21.587244033813477,20.5021,20.7152,34818444.0],["2022-03-03",20.7152,20.8606,19.882,19.9595,38035299.0],["2022-03-04",19.9595,20.1048,19.6591,19.9885,28749521.0],["2022-03-07",19.9885,19.98854637145996,19.165,19.2909,27358575.0],["2022-03-08",19.2909,19.7076,18.5739,18.9906,28812907.0],["2022-03-09",18.9906,19.3684,18.1864,18.9518,25092364.0],["2022-03-10",18.9518,19.7173,18.95181655883789,19.0875,21433601.0],["2022-03-11",19.0875,19.087465286254883,18.2251,18.758,21974527.0],["2022-03-14",18.758,18.8355,18.1961,18.2445,19978321.0],["2022-03-15",18.2445,18.322,16.9365,17.14,30710843.0],["2022-03-16",17.14,17.8376,16.5877,17.7988,37787636.0],["2022-03-17",17.7988,19.58160400390625,17.798818588256836,19.5816,46860445.0],["2022-03-18",19.5816,19.58160400390625,18.4867,18.7096,45481971.0],["2022-03-21",18.7096,19.3006,18.7095890045166,19.0003,26188115.0],["2022-03-22",19.0003,19.2328,18.8355,18.9034,17432438.0],["2022-03-23",18.9034,19.756,18.903369903564453,19.5235,31735193.0],["2022-03-24",19.5235,19.523469924926758,19.0487,19.1844,16152064.0],["2022-03-25",19.1844,19.3781,18.7096,18.7774,14296725.0],["2022-03-28",18.7774,19.0293,18.4092,18.7193,11129129.0],["2022-03-29",18.7193,18.9518,17.9829,18.1767,29650301.0],["2022-03-30",18.1767,18.9324,18.17669105529785,18.7968,19609014.0],["2022-03-31",18.7968,18.796791076660156,18.099180221557617,18.0992,16541008.0],["2022-04-01",18.0992,18.2736,17.7116,17.7988,22443221.0],["2022-04-06",17.7988,17.798818588256836,16.9752,17.2659,26007574.0],["2022-04-07",17.2659,18.2251,17.0624,17.5372,34114343.0],["2022-04-08",17.5372,17.6825,16.9462,17.5178,21564987.0],["2022-04-11",17.5178,17.6147,16.2776,16.3648,25127277.0],["2022-04-12",16.3648,16.8687,16.1517,16.8396,21854172.0],["2022-04-13",16.8396,16.9559,16.5102,16.6555,14986187.0],["2022-04-14",16.6555,17.1109,16.6458,17.0043,15403119.0],["2022-04-15",17.0043,17.0818,16.5295,16.6264,13892851.0],["2022-04-18",16.6264,17.1787,16.297,16.9946,14061357.0],["2022-04-19",16.9946,17.2562,16.6652,16.859,13023803.0],["2022-04-20",16.859,17.295,16.6458,16.7233,20877744.0],["2022-04-21",16.7233,17.5372,16.2776,16.4423,32087735.0],["2022-04-22",16.4423,16.8493,15.7738,16.2486,27598036.0],["2022-04-25",16.2486,16.248567581176758,14.6208,14.6208,41478520.0],["2022-04-26",14.6208,15.1828,14.2429,14.6305,32291942.0],["2022-04-27",14.6305,15.2506,14.0782,15.1149,29969757.0],["2022-04-28",15.1149,15.9967,14.8727,15.5413,31162280.0],["2022-04-29",15.5413,16.5199,15.4734,16.3745,24411257.0],["2022-05-05",16.3745,16.5683,16.1129,16.2195,16570645.0],["2022-05-06",16.2195,16.219497680664062,15.5122,15.6769,12836651.0],["2022-05-09",15.6769,16.0935,15.551,15.735,17531214.0],["2022-05-10",15.735,16.2195,15.3572,15.8319,21658010.0],["2022-05-11",15.8319,17.4113,15.831937789916992,16.6168,38601472.0],["2022-05-12",16.6168,16.8299,16.3261,16.5005,18318887.0],["2022-05-13",16.5005,16.7912,16.2098,16.4327,13385256.0],["2022-05-16",16.4327,16.7233,16.0742,16.1129,17419383.0],["2022-05-17",16.1129,16.3842,15.7254,16.3455,20868789.0],["2022-05-18",16.3455,16.6167,16.2583,16.3358,17563306.0],["2022-05-19",16.3358,16.33576774597168,15.9482,16.2292,14428780.0],["2022-05-20",16.2292,16.7427,16.1226,16.733,22454062.0],["2022-05-23",16.733,16.7621,16.4036,16.6555,14932750.0],["2022-05-24",16.6555,17.14,16.3745,16.5005,41035130.0],["2022-05-25",16.5005,16.6071,15.8901,16.1323,26633576.0],["2022-05-26",16.1323,17.1981,15.6382,16.6168,34515540.0],["2022-05-27",16.6168,17.0043,16.4423,16.5974,20553973.0],["2022-05-30",16.5974,16.7524,16.3358,16.5683,20512409.0],["2022-05-31",16.5683,18.225135803222656,16.4423,18.2251,67206659.0],["2022-06-01",18.2251,18.4674,17.8085,17.886,53845827.0],["2022-06-02",17.886,18.4383,17.6147,18.3123,34421703.0],["2022-06-06",18.3123,18.9131,18.1089,18.6224,47898015.0],["2022-06-07",18.6224,18.7483,17.8376,18.1186,26787300.0],["2022-06-08",18.1186,18.1961,17.7407,18.0023,17981910.0],["2022-06-09",18.0023,18.2639,17.5857,17.7698,18889465.0],["2022-06-10",17.7698,18.2639,17.45,18.1573,22064877.0],["2022-06-13",18.1573,18.4674,17.8957,18.4092,20679575.0],["2022-06-14",18.4092,18.40922737121582,17.4306,18.0701,21382661.0],["2022-06-15",18.0701,18.4092,17.7407,17.9151,25737316.0],["2022-06-16",17.9151,19.6979,17.91508674621582,19.6107,58118657.0],["2022-06-17",19.6107,19.610671997070312,18.3995,18.9131,45629535.0],["2022-06-20",18.9131,20.80242919921875,18.8743,20.8024,56433380.0],["2022-06-21",20.8024,22.2849,20.80242919921875,21.5582,69168412.0],["2022-06-22",21.5582,21.558176040649414,19.9595,20.0951,50441903.0],["2022-06-23",20.0951,21.1028,19.8141,20.8121,34416589.0],["2022-06-24",20.8121,22.8953,20.812118530273438,22.8953,80477761.0],["2022-06-27",22.8953,23.3158,22.4754,22.749,56398981.0],["2022-06-28",22.749,23.9119,22.2702,23.3842,40391410.0],["2022-06-29",23.3842,23.5503,21.7132,21.9966,49295107.0],["2022-06-30",21.9966,22.7002,21.8891,22.407,23197498.0],["2022-07-01",22.407,22.6611,21.723,21.938,22592204.0],["2022-07-04",21.938,22.2702,21.0096,21.5569,34242023.0],["2022-07-05",21.5569,21.8891,20.4233,21.1171,42884013.0],["2022-07-06",21.1171,21.4494,20.951,21.2344,27457988.0],["2022-07-07",21.2344,21.508,20.7653,21.3223,21232659.0],["2022-07-08",21.3223,22.0064,21.2442,21.2637,21446504.0],["2022-07-11",21.2637,21.263704299926758,20.179,20.4429,23250959.0],["2022-07-12",20.4429,21.1367,20.3354,20.4526,17007059.0],["2022-07-13",20.4526,20.6774,19.9836,20.1106,19237293.0],["2022-07-14",20.1106,20.609,19.8175,20.5308,23976802.0],["2022-07-15",20.5308,22.5829,20.4917,22.0064,61382375.0],["2022-07-18",22.0064,22.8663,21.8891,22.0357,38772729.0],["2022-07-19",22.0357,22.8174,21.9282,22.3582,21371756.0],["2022-07-20",22.3582,23.7458,22.3581600189209,23.6871,40244008.0],["2022-07-21",23.6871,24.2344,23.0715,23.1106,28860346.0],["2022-07-22",23.1106,23.5015,22.4754,22.9054,17966803.0],["2022-07-25",22.9054,23.5503,22.5731,22.7002,23744266.0],["2022-07-26",22.7002,22.9933,22.3875,22.5243,16280160.0],["2022-07-27",22.5243,23.4917,22.2898,23.052,21221264.0],["2022-07-28",23.052,25.358142852783203,23.05196762084961,25.3581,58260507.0],["2022-07-29",25.3581,26.7946,25.358142852783203,26.1008,71629937.0],["2022-08-01",26.1008,28.7099,26.100805282592773,28.1041,101860885.0],["2022-08-02",28.1041,28.9053,27.1659,28.1431,62969065.0],["2022-08-03",28.1431,28.8174,26.5601,26.648,54361013.0],["2022-08-04",26.648,27.4493,25.9738,27.0194,37928492.0],["2022-08-05",27.0194,27.6057,26.0031,26.4721,33478567.0],["2022-08-08",26.4721,27.2246,25.407,26.8142,37511806.0],["2022-08-09",26.8142,27.0682,26.1985,26.7946,22709824.0],["2022-08-10",26.7946,26.794612884521484,25.6513,26.0226,29938044.0],["2022-08-11",26.0226,27.85,26.02263069152832,27.5764,45480887.0],["2022-08-12",27.5764,28.0454,26.7262,26.8923,28984622.0],["2022-08-15",26.8923,27.2441,26.2865,26.7164,21171012.0],["2022-08-16",26.7164,28.2409,26.2767,27.1464,25249732.0],["2022-08-17",27.1464,29.6382,26.9705,29.2181,45776674.0],["2022-08-18",29.2181,29.8532,28.0454,29.3158,41788770.0],["2022-08-19",29.3158,29.6285,28.6024,29.1008,24639935.0],["2022-08-22",29.1008,30.8597,28.7001,29.5112,33325140.0],["2022-08-23",29.5112,29.9119,28.7783,28.9347,22431922.0],["2022-08-24",28.9347,29.0226,27.3028,27.5959,36290057.0],["2022-08-25",27.5959,28.1236,26.7555,27.3907,25012693.0],["2022-08-26",27.3907,28.4949,26.5992,26.7067,20250036.0],["2022-08-29",26.7067,27.2539,26.1888,26.7555,15581665.0],["2022-08-30",26.7555,27.1562,26.1888,26.5112,12375446.0],["2022-08-31",26.5112,26.8337,24.9673,25.2702,32797680.0],["2022-09-01",25.2702,25.7197,24.9184,25.1138,16908363.0],["2022-09-02",25.1138,26.7653,25.0259,26.2669,28066958.0],["2022-09-05",26.2669,27.1659,25.4265,26.3744,24630269.0],["2022-09-06",26.3744,27.0682,25.7979,26.7067,17419028.0],["2022-09-07",26.7067,28.1431,26.3842,27.6545,23306939.0],["2022-09-08",27.6545,28.0943,26.951,27.2832,16445471.0],["2022-09-09",27.2832,27.8109,26.648,27.3516,17397511.0],["2022-09-13",27.3516,28.6317,27.3125,27.4396,20638174.0],["2022-09-14",27.4396,27.7034,26.4428,26.7751,19922633.0],["2022-09-15",26.7751,27.9282,25.3288,25.6122,30867975.0],["2022-09-16",25.6122,26.0422,24.977,25.0748,14709382.0],["2022-09-19",25.0748,25.9542,24.9184,25.1138,14212220.0],["2022-09-20",25.1138,26.4233,24.7816,26.0519,23250425.0],["2022-09-21",26.0519,26.4624,25.2604,25.7979,12014232.0],["2022-09-22",25.7979,25.9445,24.3614,24.8207,23969238.0],["2022-09-23",24.8207,25.2604,23.9412,24.4005,16683149.0],["2022-09-26",24.4005,24.9868,24.0292,24.5373,13552490.0],["2022-09-27",24.5373,25.192,24.4396,24.8598,9907955.0],["2022-09-28",24.8598,24.859773635864258,22.964,23.5406,22739026.0],["2022-09-29",23.5406,23.9412,23.394,23.736,13275558.0],["2022-09-30",23.736,23.73600196838379,22.4754,22.622,26450232.0],["2022-10-10",22.622,22.7588,21.7034,21.8402,27173026.0],["2022-10-11",21.8402,22.2604,21.4982,21.7034,15127727.0],["2022-10-12",21.7034,22.6318,21.2539,22.5927,21816015.0],["2022-10-13",22.5927,23.5797,22.592687606811523,22.9054,25689692.0],["2022-10-14",22.9054,24.9184,22.9053897857666,24.7718,31455731.0],["2022-10-17",24.7718,25.0748,24.2832,24.9282,15538577.0],["2022-10-18",24.9282,25.3191,24.7425,25.0552,13218602.0],["2022-10-19",25.0552,25.28,24.7425,24.8598,10582543.0],["2022-10-20",24.8598,24.9673,24.1073,24.5471,20001626.0],["2022-10-21",24.5471,24.9184,24.2344,24.4494,11614341.0],["2022-10-24",24.4494,25.1334,23.8924,24.2344,16183924.0],["2022-10-25",24.2344,25.4265,23.7946,25.0552,24271151.0],["2022-10-26",25.0552,25.5927,24.3321,25.1822,23280614.0],["2022-10-27",25.1822,25.5829,24.5275,24.9477,15733253.0],["2022-10-28",24.9477,24.947721481323242,23.4624,23.6481,18890662.0],["2022-10-31",23.6481,24.9966,23.4819,24.6937,18164958.0],["2022-11-01",24.6937,25.7099,24.1269,25.4656,19574357.0],["2022-11-02",25.4656,26.8728,24.4494,25.192,31342129.0],["2022-11-03",25.192,25.6024,24.6936,25.4754,20139189.0],["2022-11-04",25.4754,26.7458,25.0552,26.4819,30747534.0],["2022-11-07",26.4819,27.9282,26.48191261291504,27.3907,32541626.0],["2022-11-08",27.3907,27.8988,26.736,27.4591,20027069.0],["2022-11-09",27.4591,27.9477,26.951,27.1073,13663748.0],["2022-11-10",27.1073,27.205,25.6611,26.1301,19811950.0],["2022-11-11",26.1301,27.7523,25.7392,26.3744,16122062.0],["2022-11-14",26.3744,26.9119,25.9445,26.2865,11887311.0],["2022-11-15",26.2865,28.2604,25.8956,28.2213,29104946.0],["2022-11-16",28.2213,28.2213134765625,26.9901,27.1269,15502900.0],["2022-11-17",27.1269,27.3125,26.3842,27.2539,12438001.0],["2022-11-18",27.2539,27.253894805908203,26.2474,26.4331,17123875.0],["2022-11-21",26.4331,27.3321,25.9347,27.1366,17121723.0],["2022-11-22",27.1366,27.7816,26.2865,26.5601,13710827.0],["2022-11-23",26.5601,26.7751,25.8565,26.6969,11563909.0],["2022-11-24",26.6969,26.8435,25.7881,25.9151,11912712.0],["2022-11-25",25.9151,26.1692,25.5243,25.5536,8240492.0],["2022-11-28",25.5536,25.553579330444336,24.7621,25.1627,7732191.0],["2022-11-29",25.1627,25.7295,25.0161,25.407,11149722.0],["2022-11-30",25.407,25.4852,24.723,25.3093,13961651.0],["2022-12-01",25.3093,26.7751,25.309280395507812,25.9933,17610313.0],["2022-12-02",25.9933,26.1985,25.5438,25.6415,9972003.0],["2022-12-05",25.6415,25.6806,23.3451,23.9217,44001366.0],["2022-12-06",23.9217,25.065,23.8044,24.7425,29146591.0],["2022-12-07",24.7425,25.1334,24.3028,24.5373,13768292.0],["2022-12-08",24.5373,24.8207,24.2051,24.2344,9840525.0],["2022-12-09",24.2344,24.4982,23.8826,23.9412,10802299.0],["2022-12-12",23.9412,25.1627,23.7946,24.8011,18377660.0],["2022-12-13",24.8011,25.1041,24.3907,24.508,11606879.0],["2022-12-14",24.508,24.977,24.1367,24.2441,8380379.0],["2022-12-15",24.2441,24.7523,23.8924,24.5471,6933313.0],["2022-12-16",24.5471,24.54707145690918,23.609,23.8044,13035151.0],["2022-12-19",23.8044,23.9217,23.4331,23.6383,10057601.0],["2022-12-20",23.6383,24.0878,23.4526,23.9803,8839190.0],["2022-12-21",23.9803,24.0292,23.0813,23.4038,7827791.0],["2022-12-22",23.4038,23.736,23.0715,23.306,8202600.0],["2022-12-23",23.306,23.30603790283203,22.6513,22.837,8070947.0],["2022-12-26",22.837,23.8435,22.6806,23.7458,10679662.0],["2022-12-27",23.7458,24.6155,23.6578,24.2735,11293107.0],["2022-12-28",24.2735,24.4396,23.8924,24.1367,7540526.0],["2022-12-29",24.1367,24.5471,23.9021,24.0585,14175256.0],["2022-12-30",24.0585,25.1432,23.7458,24.166,16028950.0],["2023-01-03",24.166,24.4591,23.1595,24.1269,18668563.0],["2023-01-04",24.1269,24.12687873840332,21.7132,21.8696,58966915.0],["2023-01-05",21.8696,23.2181,21.7914,23.1595,39895576.0],["2023-01-06",23.1595,23.2474,22.5927,23.0422,20535394.0],["2023-01-09",23.0422,23.6969,22.8663,23.2669,18814986.0],["2023-01-10",23.2669,24.1367,22.964,23.9608,16293239.0],["2023-01-11",23.9608,24.6741,23.7751,23.9119,11684543.0],["2023-01-12",23.9119,24.4103,23.5601,24.2735,8603852.0],["2023-01-13",24.2735,24.42,23.7946,24.2637,9024125.0],["2023-01-16",24.2637,24.8207,23.5992,24.4298,13905509.0],["2023-01-17",24.4298,25.8858,24.1757,25.2604,23102155.0],["2023-01-18",25.2604,26.2572,25.0748,26.1008,19523216.0],["2023-01-19",26.1008,26.3158,25.6611,25.8956,10668887.0],["2023-01-20",25.8956,26.2767,25.7099,25.8467,10790948.0],["2023-01-30",25.8467,28.4363,25.846736907958984,28.4363,62784416.0],["2023-01-31",28.4363,29.0226,27.6545,27.9477,42818649.0],["2023-02-01",27.9477,29.3255,27.5666,28.407,42694119.0],["2023-02-02",28.407,28.8174,27.8011,27.8598,25224664.0],["2023-02-03",27.8598,28.3386,27.2441,28.0063,21901712.0],["2023-02-06",28.0063,28.1627,27.4102,27.7718,18331598.0],["2023-02-07",27.7718,28.8272,27.6839,28.3386,26976645.0],["2023-02-08",28.3386,28.6317,27.9282,27.9966,11864886.0],["2023-02-09",27.9966,28.8272,27.8695,28.534,21865881.0],["2023-02-10",28.534,29.0519,28.2604,28.8272,21175112.0],["2023-02-13",28.8272,29.1985,28.3288,28.9444,20494261.0],["2023-02-14",28.9444,30.5861,28.749,30.078,34474303.0],["2023-02-15",30.078,30.5079,29.7946,30.3809,14890461.0],["2023-02-16",30.3809,32.2473,30.3418,31.1627,35264083.0],["2023-02-17",31.1627,31.6219,29.3158,29.4428,34120633.0],["2023-02-20",29.4428,29.9314,28.8956,29.5503,26682156.0],["2023-02-21",29.5503,30.2246,29.1594,29.5014,18820552.0],["2023-02-22",29.5014,29.6871,29.0715,29.521,11169484.0],["2023-02-23",29.521,29.521,28.622,28.9738,17369668.0],["2023-02-24",28.9738,29.1008,28.5145,28.6708,13159627.0],["2023-02-27",28.6708,28.8174,28.2213,28.6415,15195054.0],["2023-02-28",28.6415,29.218,28.2995,28.534,11916022.0],["2023-03-01",28.534,28.9151,28.1041,28.2897,14536249.0],["2023-03-02",28.2897,28.4656,27.3712,27.8207,25836181.0],["2023-03-03",27.8207,28.0161,27.2539,27.4786,17775596.0],["2023-03-06",27.4786,27.9672,27.1659,27.8304,14318390.0],["2023-03-07",27.8304,27.83043670654297,26.7751,26.9119,15769496.0],["2023-03-08",26.9119,27.5568,26.8337,27.0682,9306254.0],["2023-03-09",27.0682,27.5861,26.9216,27.3418,14555619.0],["2023-03-10",27.3418,27.4591,26.8142,27.1659,14782731.0],["2023-03-13",27.1659,27.165945053100586,26.1399,26.8923,29151851.0],["2023-03-14",26.8923,26.9412,25.8956,26.6969,17082129.0],["2023-03-15",26.6969,27.8988,26.6968936920166,26.9314,17861428.0],["2023-03-16",26.9314,27.1953,26.3842,26.4428,8928271.0],["2023-03-17",26.4428,26.7555,25.9054,26.0129,21823456.0],["2023-03-20",26.0129,26.8728,25.622,26.3353,24803707.0],["2023-03-21",26.3353,27.5373,26.2376,27.0194,20945583.0],["2023-03-22",27.0194,28.9053,27.019367218017578,28.6708,33098957.0],["2023-03-23",28.6708,29.5992,28.3483,29.2865,30354639.0],["2023-03-24",29.2865,29.7066,28.5242,29.1106,24041554.0],["2023-03-27",29.1106,29.11056137084961,27.762,28.3386,24083896.0],["2023-03-28",28.3386,29.3158,27.8011,28.6122,23434846.0],["2023-03-29",28.6122,30.4591,28.612192153930664,30.2539,39186694.0],["2023-03-30",30.2539,30.3418,29.2376,29.9314,22701547.0],["2023-03-31",29.9314,29.9314022064209,29.1203,29.5601,15649648.0],["2023-04-03",29.5601,30.4493,28.661,28.9053,31562190.0],["2023-04-04",28.9053,28.90534782409668,27.8011,28.5536,36313085.0],["2023-04-06",28.5536,28.553558349609375,27.0291,28.1431,40427530.0],["2023-04-07",28.1431,28.8369,27.6155,28.7588,25769253.0],["2023-04-10",28.7588,28.9053,27.078,27.8109,29932897.0],["2023-04-11",27.8109,27.9477,26.8044,27.3712,28878662.0],["2023-04-12",27.3712,27.9282,26.7848,27.2148,25248384.0],["2023-04-13",27.2148,27.3516,26.2474,26.3842,22266275.0],["2023-04-14",26.3842,26.7458,26.0813,26.4819,14105231.0],["2023-04-17",26.4819,26.9901,26.3451,26.6285,16593479.0],["2023-04-18",26.6285,27.1269,26.2181,26.7555,13258518.0],["2023-04-19",26.7555,26.8826,25.8663,25.9445,23815252.0],["2023-04-20",25.9445,26.3549,25.6806,25.8956,18368660.0],["2023-04-21",25.8956,25.964,24.3125,24.7914,42201478.0],["2023-04-24",24.7914,25.1334,24.2832,24.4103,20485766.0],["2023-04-25",24.4103,24.5666,23.3158,23.7458,33744039.0],["2023-04-26",23.7458,24.2246,23.2474,23.8924,27360442.0],["2023-04-27",23.8924,24.5275,23.5992,23.6578,23540948.0],["2023-04-28",23.6578,24.5275,23.657825469970703,24.1367,18328245.0],["2023-05-04",24.1367,24.166,23.1204,23.4526,21177223.0],["2023-05-05",23.4526,23.6578,22.9836,23.2376,11343123.0],["2023-05-08",23.2376,23.6285,22.9054,23.2376,21031141.0],["2023-05-09",23.2376,23.8435,22.8468,23.4624,25239518.0],["2023-05-10",23.4624,24.1367,22.8272,23.7458,23621910.0],["2023-05-11",23.7458,24.0878,23.2572,23.6969,17462183.0],["2023-05-12",23.6969,23.7751,23.2767,23.6187,14256520.0],["2023-05-15",23.6187,23.9901,23.1106,23.9021,14455913.0],["2023-05-16",23.9021,24.7816,23.4917,24.4591,23871741.0],["2023-05-17",24.4591,24.6057,24.293,24.508,12235780.0],["2023-05-18",24.508,24.6643,23.8142,23.951,19347821.0],["2023-05-19",23.951,25.5047,23.95098304748535,25.2604,31977746.0],["2023-05-22",25.2604,25.260421752929688,24.6252,24.85,15404567.0],["2023-05-23",24.85,25.7197,24.6643,25.3288,22855747.0],["2023-05-24",25.3288,25.328824996948242,24.5178,24.6937,17523406.0],["2023-05-25",24.6937,25.2702,24.4298,24.7914,13409500.0],["2023-05-26",24.7914,25.749,24.078,25.6024,28845754.0],["2023-05-29",25.6024,25.749,23.3256,23.9998,56447979.0],["2023-05-30",23.9998,25.1138,23.8142,24.9966,26024819.0],["2023-05-31",24.9966,25.8174,24.6252,24.8305,30433520.0],["2023-06-01",24.8305,25.2897,24.2148,24.3028,25764044.0],["2023-06-02",24.3028,25.3777,24.302772521972656,25.0748,19912535.0],["2023-06-05",25.0748,25.4949,24.6937,24.8695,15899720.0],["2023-06-06",24.8695,24.869544982910156,23.3549,23.4038,37606295.0],["2023-06-07",23.4038,23.8239,23.1595,23.2865,22422936.0],["2023-06-08",23.2865,23.4331,22.7197,22.8761,17510391.0],["2023-06-09",22.8761,23.3451,22.7393,23.2279,17667565.0],["2023-06-12",23.2279,25.3581,23.227861404418945,25.0161,49063979.0],["2023-06-13",25.0161,25.4265,24.5666,25.3093,21483559.0],["2023-06-14",25.3093,25.5536,24.7425,24.8402,20359748.0],["2023-06-15",24.8402,26.0813,24.8011,25.4559,32870232.0],["2023-06-16",25.4559,26.736,25.1236,26.5112,38921233.0],["2023-06-19",26.5112,28.3483,26.511226654052734,27.8011,76816310.0],["2023-06-20",27.8011,28.6708,26.7751,27.4689,63532308.0],["2023-06-21",27.4689,27.7132,25.7295,25.9738,41711361.0],["2023-06-26",25.9738,26.648,25.0943,25.3191,39383826.0],["2023-06-27",25.3191,25.4656,24.4298,25.0259,32465483.0],["2023-06-28",25.0259,25.1334,23.9901,24.4005,24726090.0],["2023-06-29",24.4005,24.7718,23.863,24.4298,27660432.0],["2023-06-30",24.4298,25.6024,24.2246,25.3093,33843080.0],["2023-07-03",25.3093,26.3646,25.0259,25.1432,38594620.0],["2023-07-04",25.1432,26.733,24.888,26.154,41459072.0],["2023-07-05",26.154,26.3699,25.5652,25.6535,20466893.0],["2023-07-06",25.6535,26.2816,25.3394,25.6927,17296105.0],["2023-07-07",25.6927,25.7811,24.8193,25.1333,13466252.0],["2023-07-10",25.1333,25.3983,24.4464,24.6623,20660378.0],["2023-07-11",24.6623,25.575,24.4562,25.3787,23777095.0],["2023-07-12",25.3787,25.4474,24.5347,24.6328,21661422.0],["2023-07-13",24.6328,24.7015,24.1029,24.2992,31223147.0],["2023-07-14",24.2992,24.4169,23.7005,23.7888,34136004.0],["2023-07-17",23.7888,23.788843154907227,22.7191,23.043,45349073.0],["2023-07-18",23.043,24.0047,22.9743,23.6416,43079674.0],["2023-07-19",23.6416,23.7005,22.9448,23.1608,22610031.0],["2023-07-20",23.1608,23.2393,22.3756,22.3953,27849052.0],["2023-07-21",22.3953,22.464,21.7377,21.9831,20225418.0],["2023-07-24",21.9831,22.2284,21.8359,22.0714,13824282.0],["2023-07-25",22.0714,22.9154,22.071413040161133,22.7486,29294864.0],["2023-07-26",22.7486,23.0921,22.1303,22.9448,28233778.0],["2023-07-27",22.9448,23.308,22.3953,22.4149,25071169.0],["2023-07-28",22.4149,22.6112,22.1303,22.4247,20334066.0],["2023-07-31",22.4247,22.5621,21.7672,22.042,40354822.0],["2023-08-01",22.042,22.6308,21.8653,22.5425,29579852.0],["2023-08-02",22.5425,22.7682,22.3069,22.6504,17733148.0],["2023-08-03",22.6504,22.7191,22.1794,22.3364,19583746.0],["2023-08-04",22.3364,22.7093,22.1597,22.5817,23280266.0],["2023-08-07",22.5817,22.6701,22.4247,22.6308,14697639.0],["2023-08-08",22.6308,23.0626,22.2579,22.3756,19162912.0],["2023-08-09",22.3756,22.4542,22.1107,22.1696,9956884.0],["2023-08-10",22.1696,22.2775,21.7377,21.8849,15472548.0],["2023-08-11",21.8849,21.9635,20.0792,20.3736,63034796.0],["2023-08-14",20.3736,20.373613357543945,19.5394,20.1871,30468494.0],["2023-08-15",20.1871,20.3442,19.7652,19.9025,18494400.0],["2023-08-16",19.9025,19.9516,19.3039,19.3432,32462739.0],["2023-08-17",19.3432,19.343154907226562,18.8721,19.0095,32871339.0],["2023-08-18",19.0095,19.1861,18.4501,18.4795,26908725.0],["2023-08-21",18.4795,18.7838,18.4108,18.509,18493162.0],["2023-08-22",18.509,18.774,17.979,18.4501,24988756.0],["2023-08-23",18.4501,18.6464,17.7631,17.822,18681309.0],["2023-08-24",17.822,18.3225,17.822004318237305,17.979,19114055.0],["2023-08-25",17.979,17.979026794433594,17.3608,17.5276,20172298.0],["2023-08-28",17.5276,18.7053,17.527587890625,17.6454,29442708.0],["2023-08-29",17.6454,18.3814,17.4491,18.2734,30121830.0],["2023-08-30",18.2734,19.0193,18.2734432220459,18.7151,32009529.0],["2023-08-31",18.7151,18.7543,18.352,18.4501,22952529.0],["2023-09-01",18.4501,18.9702,18.450092315673828,18.7838,21826042.0],["2023-09-04",18.7838,18.9408,18.6366,18.8328,22849661.0],["2023-09-05",18.8328,18.9604,18.5482,18.5973,19160930.0],["2023-09-06",18.5973,18.7053,18.3814,18.6071,20748302.0],["2023-09-07",18.6071,18.607112884521484,17.6552,17.7631,44401155.0],["2023-09-08",17.7631,17.8318,17.3804,17.4981,27714060.0],["2023-09-11",17.4981,17.8613,17.1645,17.6552,23840708.0],["2023-09-12",17.6552,18.6366,17.6159,18.5482,50165626.0],["2023-09-13",18.5482,18.548229217529297,17.3902,17.6454,51698802.0],["2023-09-14",17.6454,17.8809,17.4981,17.6355,22705029.0],["2023-09-15",17.6355,17.8318,17.3313,17.5178,21217533.0],["2023-09-18",17.5178,18.1557,17.243,17.6061,32316286.0],["2023-09-19",17.6061,17.6159,17.1448,17.2528,23097208.0],["2023-09-20",17.2528,17.3706,16.9976,17.0271,18218578.0],["2023-09-21",17.0271,17.1056,16.7817,16.8112,21186413.0],["2023-09-22",16.8112,17.3215,16.7228,17.2822,24071995.0],["2023-09-25",17.2822,17.3608,16.8308,16.9878,24052801.0],["2023-09-26",16.9878,17.0173,16.6443,16.6836,25723792.0],["2023-09-27",16.6836,17.0467,16.5953,16.8701,28790003.0],["2023-09-28",16.8701,17.1154,16.8014,17.0173,21309748.0],["2023-10-09",17.0173,17.5374,16.8799,17.3117,27898435.0],["2023-10-10",17.3117,17.5178,17.2528,17.3706,21293976.0],["2023-10-11",17.3706,18.3127,17.370567321777344,17.9103,51002875.0],["2023-10-12",17.9103,19.0389,17.910329818725586,18.8034,75880709.0],["2023-10-13",18.8034,19.0978,18.4403,18.823,43018674.0],["2023-10-16",18.823,18.8917,17.8514,18.0085,50482410.0],["2023-10-17",18.0085,18.1851,17.557,17.665,32783442.0],["2023-10-18",17.665,17.664981842041016,17.0761,17.2822,25543662.0],["2023-10-19",17.2822,17.4589,16.8995,16.9289,22439900.0],["2023-10-20",16.9289,16.9584,16.2027,16.291,32150582.0],["2023-10-23",16.291,16.4284,15.8298,15.9476,27104122.0],["2023-10-24",15.9476,16.5658,15.947553634643555,16.2812,26946682.0],["2023-10-25",16.2812,17.7239,16.281225204467773,17.1056,58063294.0],["2023-10-26",17.1056,17.1056,16.5462,17.0369,34675954.0],["2023-10-27",17.0369,18.3814,16.7032,18.2047,61828417.0],["2023-10-30",18.2047,18.6267,18.0085,18.4893,49862402.0],["2023-10-31",18.4893,18.8034,18.1949,18.3618,30649606.0],["2023-11-01",18.3618,18.4501,18.0281,18.1851,19182543.0],["2023-11-02",18.1851,18.3323,17.8809,17.9005,18538243.0],["2023-11-03",17.9005,18.6954,17.900516510009766,18.5973,35020295.0],["2023-11-06",18.5973,19.7553,18.5777,19.4904,64702401.0],["2023-11-07",19.4904,19.49036407470703,19.1174,19.2843,32693482.0],["2023-11-08",19.2843,19.5591,19.0389,19.2058,29517480.0],["2023-11-09",19.2058,19.3628,19.0193,19.0978,19705211.0],["2023-11-10",19.0978,19.2646,18.6562,18.9015,29824469.0],["2023-11-13",18.9015,19.1861,18.6464,18.8132,23035972.0],["2023-11-14",18.8132,19.0684,18.5777,18.6856,25666689.0],["2023-11-15",18.6856,19.2156,18.685626983642578,18.9506,26810202.0],["2023-11-16",18.9506,18.9506,18.5482,18.558,17014969.0],["2023-11-17",18.558,19.1959,18.4403,18.931,33406771.0],["2023-11-20",18.931,19.088,18.6071,18.931,25895521.0],["2023-11-21",18.931,19.1174,18.6954,18.7249,20708412.0],["2023-11-22",18.7249,18.72488021850586,18.1753,18.1753,27276774.0],["2023-11-23",18.1753,18.7249,18.0379,18.6267,25638836.0],["2023-11-24",18.6267,18.626741409301758,18.1557,18.3127,22278131.0],["2023-11-27",18.3127,18.4795,18.1164,18.352,19593063.0],["2023-11-28",18.352,18.8917,18.2636,18.6071,24061666.0],["2023-11-29",18.6071,18.8525,18.4893,18.6071,17225728.0],["2023-11-30",18.6071,18.607112884521484,18.1262,18.2833,16607353.0],["2023-12-01",18.2833,18.3814,17.9692,18.2047,16933500.0],["2023-12-04",18.2047,18.2734,17.822,17.8613,18351625.0],["2023-12-05",17.8613,17.86126136779785,17.4098,17.4098,18109132.0],["2023-12-06",17.4098,17.6846,17.3019,17.4294,15218608.0],["2023-12-07",17.4294,17.5276,17.1841,17.3902,14008125.0],["2023-12-08",17.3902,17.7042,17.3706,17.3804,18217210.0],["2023-12-11",17.3804,17.7729,17.0663,17.7435,18999082.0],["2023-12-12",17.7435,17.8711,17.557,17.7631,12963677.0],["2023-12-13",17.7631,17.7729,17.3902,17.4294,13223250.0],["2023-12-14",17.4294,17.8711,17.4196,17.4196,13162147.0],["2023-12-15",17.4196,18.1262,17.419635772705078,17.5865,28051042.0],["2023-12-18",17.5865,17.586469650268555,17.0075,17.0663,16943872.0],["2023-12-19",17.0663,17.4491,16.9878,17.2234,13183347.0],["2023-12-20",17.2234,17.5374,17.027080535888672,17.0271,14038676.0],["2023-12-21",17.0271,17.1743,16.7327,17.0467,14988688.0],["2023-12-22",17.0467,17.0958,16.7621,16.8308,15179200.0],["2023-12-25",16.8308,17.1743,16.7523,16.8897,12319598.0],["2023-12-26",16.8897,16.978,16.4971,16.6149,12701626.0],["2023-12-27",16.6149,16.7032,16.4088,16.5658,14022169.0],["2023-12-28",16.5658,17.4196,16.5069,17.2037,28381644.0],["2023-12-29",17.2037,17.93,17.2037,17.8416,28505490.0],["2024-01-02",17.8416,17.9005,17.3706,17.3804,21897718.0],["2024-01-03",17.3804,17.3804,16.4677,16.6149,38810713.0],["2024-01-04",16.6149,16.614896774291992,16.1831,16.291,22826435.0],["2024-01-05",16.291,16.7229,15.9279,16.0163,28684009.0],["2024-01-08",16.0163,16.0457,15.4078,15.4372,24103799.0],["2024-01-09",15.4372,15.6531,15.3195,15.3587,20804513.0],["2024-01-10",15.3587,15.6531,14.9662,15.4569,23138372.0],["2024-01-11",15.4569,15.7316,15.3097,15.6433,19222647.0],["2024-01-12",15.6433,15.663,15.4176,15.4274,15169300.0],["2024-01-15",15.4274,15.5648,15.2311,15.29,14670285.0],["2024-01-16",15.29,15.398,14.9269,15.1428,20718422.0],["2024-01-17",15.1428,15.1624,14.612866401672363,14.6129,19841427.0],["2024-01-18",14.6129,14.868,14.289,14.8582,21804486.0],["2024-01-19",14.8582,15.1134,14.7306,14.8386,19562141.0],["2024-01-22",14.8386,14.8877,13.9357,14.024,21095939.0],["2024-01-23",14.024,14.3675,13.867,14.2203,17608635.0],["2024-01-24",14.2203,14.446,13.7591,14.289,19380682.0],["2024-01-25",14.289,14.6227,14.0633,14.6227,24799843.0],["2024-01-26",14.6227,14.6816,14.1811,14.2399,22125659.0],["2024-01-29",14.2399,14.397,13.3272,13.3567,39939657.0],["2024-01-30",13.3567,13.4646,12.9543,13.0034,27190770.0],["2024-01-31",13.0034,13.0328,12.2379,12.2673,43679712.0],["2024-02-01",12.2673,12.5323,12.0809,12.4538,33878135.0],["2024-02-02",12.4538,12.6108,11.4332,11.9239,38296434.0],["2024-02-05",11.9239,11.9239,10.8051,11.3547,45453986.0],["2024-02-06",11.3547,12.4931,11.1093,12.4931,43048464.0],["2024-02-07",12.4931,13.7394,12.493067741394043,13.7296,59276884.0],["2024-02-08",13.7296,14.3381,13.3665,13.5137,61597982.0],["2024-02-19",13.5137,13.8278,13.4941,13.7492,41971640.0],["2024-02-20",13.7492,13.749244689941406,13.2095,13.5039,31832175.0],["2024-02-21",13.5039,13.9848,13.2782,13.602,40391123.0],["2024-02-22",13.602,13.9651,13.4941,13.9455,30607551.0],["2024-02-23",13.9455,14.0535,13.7591,14.0338,31608842.0],["2024-02-26",14.0338,14.3086,13.9063,14.0437,30762021.0],["2024-02-27",14.0437,14.8582,13.9357,14.8386,44555644.0],["2024-02-28",14.8386,15.1919,14.0829,14.0927,52378705.0],["2024-02-29",14.0927,14.711,13.9063,14.6914,37562432.0],["2024-03-01",14.6914,15.1428,14.691376686096191,14.9269,41929123.0],["2024-03-04",14.9269,14.9858,14.5736,14.7993,38998406.0],["2024-03-05",14.7993,14.79932975769043,14.3381,14.4755,40556757.0],["2024-03-06",14.4755,14.6325,14.0633,14.3871,39882504.0],["2024-03-07",14.3871,14.5638,13.984777450561523,13.9848,32340070.0],["2024-03-08",13.9848,14.6227,13.984777450561523,14.5932,44941631.0],["2024-03-11",14.5932,14.8386,14.1909,14.8288,37274706.0],["2024-03-12",14.8288,15.0349,14.7208,14.8582,33641269.0],["2024-03-13",14.8582,15.9181,14.858213424682617,15.5157,87670982.0],["2024-03-14",15.5157,15.515743255615234,14.7993,14.9073,74671600.0],["2024-03-15",14.9073,15.2606,14.6619,15.1821,45436488.0],["2024-03-18",15.1821,15.9377,15.1036,15.8887,65385544.0],["2024-03-19",15.8887,16.821,15.8494,16.242,85170114.0],["2024-03-20",16.242,16.291,15.869,16.0948,45391409.0],["2024-03-21",16.0948,16.2518,15.6139,15.6335,43441181.0],["2024-03-22",15.6335,15.7709,15.2311,15.4078,41718190.0],["2024-03-25",15.4078,15.4372,14.6227,14.6423,52341119.0],["2024-03-26",14.6423,14.819,14.289,14.5245,38598725.0],["2024-03-27",14.5245,14.524541854858398,13.7492,13.7492,43870333.0],["2024-03-28",13.7492,14.4068,13.749244689941406,14.2105,37272312.0],["2024-03-29",14.2105,14.3283,14.0829,14.3184,13278816.0],["2024-04-01",14.3184,14.8484,14.318449974060059,14.8386,26476188.0],["2024-04-02",14.8386,14.868025779724121,14.554,14.868,30167417.0],["2024-04-03",14.868,14.976,14.5932,14.6129,34214457.0],["2024-04-08",14.6129,14.6129,13.9651,14.0044,33564971.0],["2024-04-09",14.0044,14.2105,13.9553,14.2105,16615786.0],["2024-04-10",14.2105,14.210495948791504,13.5235,13.6707,29212211.0],["2024-04-11",13.6707,13.7885,13.3272,13.3861,38155778.0],["2024-04-12",13.3861,13.8081,13.386131286621094,13.4941,28414690.0],["2024-04-15",13.4941,13.6609,13.1997,13.4646,29546034.0],["2024-04-16",13.4646,13.464641571044922,12.9641,12.9739,27517956.0],["2024-04-17",12.9739,13.523524284362793,12.97394847869873,13.5235,27419706.0],["2024-04-18",13.5235,14.3577,13.523524284362793,13.975,48965473.0],["2024-04-19",13.975,14.0535,13.7394,13.9357,30265477.0],["2024-04-22",13.9357,14.0829,13.5824,13.7394,23371703.0],["2024-04-23",13.7394,13.8965,13.5039,13.6413,18141826.0],["2024-04-24",13.6413,13.8866,13.5333,13.8376,20258574.0],["2024-04-25",13.8376,13.9455,12.9445,13.8572,45559005.0],["2024-04-26",13.8572,14.4755,13.7983,14.4558,44493259.0],["2024-04-29",14.4558,15.0643,14.455842971801758,15.0152,41073461.0],["2024-04-30",15.0152,15.29,14.9465,15.1036,27956490.0],["2024-05-06",15.1036,15.9574,15.103560447692871,15.7513,52404551.0],["2024-05-07",15.7513,16.1438,15.5844,15.6531,48244867.0],["2024-05-08",15.6531,15.7611,15.2998,15.3489,27769882.0],["2024-05-09",15.3489,15.8003,15.3097,15.6433,22982600.0],["2024-05-10",15.6433,15.7022,15.3097,15.4372,18697538.0],["2024-05-13",15.4372,15.7709,15.1919,15.4765,29031635.0],["2024-05-14",15.4765,16.4284,15.476487159729004,15.555,48883582.0],["2024-05-15",15.555,15.7022,15.241,15.2704,23847600.0],["2024-05-16",15.2704,15.9476,15.27039623260498,15.712,38234300.0],["2024-05-17",15.712,15.9966,15.5354,15.9279,33249248.0],["2024-05-20",15.9279,16.0849,15.7611,15.9868,30491440.0],["2024-05-21",15.9868,16.1144,15.9181,16.0163,19952545.0],["2024-05-22",16.0163,16.4873,15.9574,16.1144,36236563.0],["2024-05-23",16.1144,16.114389419555664,15.7022,15.7218,27221524.0],["2024-05-24",15.7218,15.9181,15.4078,15.4372,22292127.0],["2024-05-27",15.4372,15.663,15.1821,15.5746,23043615.0],["2024-05-28",15.5746,15.5943,15.0741,15.1919,22014461.0],["2024-05-29",15.1919,15.3882,15.0643,15.1624,20883757.0],["2024-05-30",15.1624,15.7809,15.0228,15.5714,31769212.0],["2024-05-31",15.5714,16.0901,15.5216,15.6612,30442317.0],["2024-06-03",15.6612,15.9605,15.3819,15.761,31273082.0],["2024-06-04",15.761,15.7709,15.332,15.7111,22214110.0],["2024-06-05",15.7111,15.8408,15.4118,15.4318,20035138.0],["2024-06-06",15.4318,15.8707,15.3719,15.4418,31257388.0],["2024-06-07",15.4418,15.5415,14.8931,15.0727,28627898.0],["2024-06-11",15.0727,15.4916,14.7136,15.4218,24426000.0],["2024-06-12",15.4218,16.8483,15.42180061340332,16.16,84288070.0],["2024-06-13",16.16,16.4493,16.0602,16.2198,40509306.0],["2024-06-14",16.2198,16.938,16.0702,16.8981,65906409.0],["2024-06-17",16.8981,18.584,16.8682,18.584,175526478.0],["2024-06-18",18.584,19.5316,18.2648,19.3022,181456214.0],["2024-06-19",19.3022,19.6513,18.6638,19.0728,119237374.0],["2024-06-20",19.0728,19.5216,18.5241,18.5939,75699896.0],["2024-06-21",18.5939,19.1725,17.9755,18.9132,78009604.0],["2024-06-24",18.9132,19.8409,18.7535,18.9231,120970660.0],["2024-06-25",18.9231,19.2822,18.3446,18.6239,84130184.0],["2024-06-26",18.6239,19.5017,18.4742,19.1526,94371579.0],["2024-06-27",19.1526,20.998,19.0029,19.9705,173568775.0],["2024-06-28",19.9705,21.2174,19.7012,20.6489,131817246.0],["2024-07-01",20.6489,20.648853302001953,19.9207,20.4294,78381611.0],["2024-07-02",20.4294,21.1775,20.3296,20.4394,82599950.0],["2024-07-03",20.4394,21.6963,20.43937110900879,20.7087,94330227.0],["2024-07-04",20.7087,22.2848,20.6389,21.5965,108521513.0],["2024-07-05",21.5965,21.596506118774414,20.3995,21.0578,90267742.0],["2024-07-08",21.0578,22.0155,20.9381,21.6464,89515010.0],["2024-07-09",21.6464,23.81102180480957,21.417,23.811,109539865.0],["2024-07-10",23.811,26.0954,23.81102180480957,25.9757,147917365.0],["2024-07-11",25.9757,26.8335,25.048,25.9158,147132924.0],["2024-07-12",25.9158,25.915807723999023,24.8285,25.5367,108093103.0],["2024-07-15",25.5367,26.3447,24.7487,26.2949,96254707.0],["2024-07-16",26.2949,28.9084,26.1353,28.7488,115823135.0],["2024-07-17",28.7488,28.748788833618164,26.245,26.3348,124156674.0],["2024-07-18",26.3348,26.7238,24.629,25.6465,117656262.0],["2024-07-19",25.6465,25.646472930908203,24.5791,24.6789,93617590.0],["2024-07-22",24.6789,25.3173,24.22,25.0579,90131103.0],["2024-07-23",25.0579,25.427,24.3098,24.6689,71058010.0],["2024-07-24",24.6689,25.1577,24.0405,24.24,61950689.0],["2024-07-25",24.24,24.239957809448242,22.7636,23.2424,92035258.0],["2024-07-26",23.2424,24.4893,23.0429,24.21,75145685.0],["2024-07-29",24.21,25.417,23.4719,24.3796,79563022.0],["2024-07-30",24.3796,24.6689,23.9008,24.1502,41717875.0],["2024-07-31",24.1502,25.2275,23.9407,24.8485,88404548.0],["2024-08-01",24.8485,25.4569,23.9706,24.1701,72663477.0],["2024-08-02",24.1701,24.8086,23.5417,23.7412,67350409.0],["2024-08-05",23.7412,23.741193771362305,21.367074966430664,21.3671,119137993.0],["2024-08-06",21.3671,22.5741,21.367074966430664,21.9756,73343484.0],["2024-08-07",21.9756,22.2948,21.5267,21.9955,46748932.0],["2024-08-08",21.9955,22.624,21.5466,22.2349,48609451.0],["2024-08-09",22.2349,23.003,22.234926223754883,22.4743,43899449.0],["2024-08-12",22.4743,22.8634,22.1751,22.2948,29609422.0],["2024-08-13",22.2948,23.1227,22.294776916503906,22.9132,37286256.0],["2024-08-14",22.9132,22.913244247436523,22.0454,22.3945,45447601.0],["2024-08-15",22.3945,22.594,22.0254,22.0853,33216794.0],["2024-08-16",22.0853,22.7935,22.085294723510742,22.4444,37515664.0],["2024-08-19",22.4444,22.8235,22.0454,22.185,29716850.0],["2024-08-20",22.185,22.9831,21.9456,22.0055,40287367.0],["2024-08-21",22.0055,23.5317,21.8359,22.8334,79978193.0],["2024-08-22",22.8334,22.83344078063965,21.6264,22.5043,61829465.0],["2024-08-23",22.5043,22.594,21.8259,22.1551,34027096.0],["2024-08-26",22.1551,22.6539,21.6065,22.1352,41190603.0],["2024-08-27",22.1352,22.1352,21.1676,21.3371,47294400.0],["2024-08-28",21.3371,21.5766,20.7985,21.008,39168881.0],["2024-08-29",21.008,21.9357,20.3995,21.5766,50111117.0],["2024-08-30",21.5766,23.731220245361328,21.4968,23.7312,51821150.0],["2024-09-02",23.7312,24.0305,22.205,22.7935,106695712.0],["2024-09-03",22.7935,23.1427,22.1052,22.4843,53678661.0],["2024-09-04",22.4843,22.48430824279785,21.3471,21.9157,51649470.0],["2024-09-05",21.9157,22.4444,21.6464,21.8359,37013646.0],["2024-09-06",21.8359,21.9456,21.0878,21.1277,33356892.0],["2024-09-09",21.1277,21.3471,20.6588,20.9282,30660186.0],["2024-09-10",20.9282,21.1975,20.0304,20.9481,40337980.0],["2024-09-11",20.9481,20.94811248779297,20.3496,20.4194,26408568.0],["2024-09-12",20.4194,20.7985,19.9107,20.0902,31732675.0],["2024-09-13",20.0902,20.7686,20.0304,20.18,32288693.0],["2024-09-18",20.18,20.2498,18.4144,19.1127,68257473.0],["2024-09-19",19.1127,19.6812,18.8932,19.0628,40039497.0],["2024-09-20",19.0628,19.7212,19.062782287597656,19.1825,34794859.0],["2024-09-23",19.1825,19.9306,18.8932,19.392,31267012.0],["2024-09-24",19.392,20.8484,19.2224,20.7386,56462154.0],["2024-09-25",20.7386,21.5965,20.3296,20.3396,52942842.0],["2024-09-26",20.3396,20.4992,19.4019,20.1401,70685055.0],["2024-09-27",20.1401,22.0055,20.140113830566406,21.387,82211793.0],["2024-09-30",21.387,23.5217,21.387025833129883,23.4818,109444777.0],["2024-10-08",23.4818,25.826,22.9332,25.2375,155838879.0],["2024-10-09",25.2375,25.237485885620117,22.7137,22.9033,122026915.0],["2024-10-10",22.9033,24.5392,22.903268814086914,23.1427,112965780.0],["2024-10-11",23.1427,23.142677307128906,21.5067,21.7461,68994845.0],["2024-10-14",21.7461,23.6913,21.7062,23.4818,74552991.0],["2024-10-15",23.4818,24.3098,22.9531,23.4419,74334485.0],["2024-10-16",23.4419,23.44193458557129,22.2549,22.6838,52169604.0],["2024-10-17",22.6838,23.422,22.4644,22.6339,55600214.0],["2024-10-18",22.6339,24.8983,22.5442,24.4494,109891533.0],["2024-10-21",24.4494,26.4944,24.449440002441406,25.3871,106304424.0],["2024-10-22",25.3871,26.8734,24.4893,25.8659,96066747.0],["2024-10-23",25.8659,25.9956,24.9682,25.2175,56963261.0],["2024-10-24",25.2175,25.9358,24.4794,25.6664,77700708.0],["2024-10-25",25.6664,26.9133,25.028,25.2076,97227620.0],["2024-10-28",25.2076,26.8136,25.207561492919922,26.0355,96730004.0],["2024-10-29",26.0355,28.6291,26.035511016845703,28.0206,150792159.0],["2024-10-30",28.0206,29.3972,27.3323,28.6291,122286017.0],["2024-10-31",28.6291,31.492,27.7014,31.4022,163185246.0],["2024-11-01",31.4022,33.7464,30.2251,31.4222,198088434.0],["2024-11-04",31.4222,33.0382,30.0855,31.911,169054066.0],["2024-11-05",31.911,35.1031,31.91095733642578,35.1031,169542594.0],["2024-11-06",35.1031,37.2876,33.3674,34.2651,227487982.0],["2024-11-07",34.2651,34.2651252746582,31.6616,33.2676,176121859.0],["2024-11-08",33.2676,34.5943,30.1653,30.5743,224462095.0],["2024-11-11",30.5743,32.5194,30.2251,31.0132,180369199.0],["2024-11-12",31.0132,31.6316,29.2476,29.6266,172669996.0],["2024-11-13",29.6266,30.3748,28.6091,29.9458,125560381.0],["2024-11-14",29.9458,31.9209,29.6366,30.5643,178480126.0],["2024-11-15",30.5643,31.6416,29.9358,30.0256,146249613.0],["2024-11-18",30.0256,30.02562713623047,27.0231,27.1926,140592678.0],["2024-11-19",27.1926,28.0106,26.8934,27.8311,95398106.0],["2024-11-20",27.8311,27.83106231689453,26.9532,27.4021,96849433.0],["2024-11-21",27.4021,27.402124404907227,26.4644,26.7338,112231853.0],["2024-11-22",26.7338,27.1827,25.436992645263672,25.437,101760305.0],["2024-11-25",25.437,25.436992645263672,24.4395,24.9682,76680030.0],["2024-11-26",24.9682,25.2175,24.4993,24.5592,56480571.0],["2024-11-27",24.5592,26.8136,23.8509,26.4245,149147632.0],["2024-11-28",26.4245,26.42454719543457,25.3372,25.417,90300174.0],["2024-11-29",25.417,26.235,25.1377,25.5766,102228473.0],["2024-12-02",25.5766,27.2226,25.57664680480957,26.5941,122851036.0],["2024-12-03",26.5941,26.9832,26.2151,26.6739,102747924.0],["2024-12-04",26.6739,26.6939,25.836,26.0255,74195158.0],["2024-12-05",26.0255,26.7138,25.7762,26.1951,63838560.0],["2024-12-06",26.1951,27.4121,25.8759,27.2824,120884790.0],["2024-12-09",27.2824,27.4321,26.3846,26.8435,86521608.0],["2024-12-10",26.8435,29.2077,26.843509674072266,28.3298,146573594.0],["2024-12-11",28.3298,29.3772,27.9607,28.9682,103124833.0],["2024-12-12",28.9682,29.3174,28.1403,28.8086,70276994.0],["2024-12-13",28.8086,28.80864143371582,27.5318,27.6116,77455222.0],["2024-12-16",27.6116,27.9907,26.7837,26.9732,59915277.0],["2024-12-17",26.9732,28.3797,26.8934,27.452,78324688.0],["2024-12-18",27.452,28.0106,27.2126,27.4919,54494897.0],["2024-12-19",27.4919,29.8461,26.8635,29.3473,114032117.0],["2024-12-20",29.3473,30.4246,29.0979,29.6765,86609286.0],["2024-12-23",29.6765,29.8461,28.7787,28.8485,60348821.0],["2024-12-24",28.8485,30.4047,28.5792,30.3349,97933711.0],["2024-12-25",30.3349,31.3723,29.8361,30.2351,90965883.0],["2024-12-26",30.2351,31.5818,30.1054,31.5818,94139991.0],["2024-12-27",31.5818,31.891,30.0855,30.6341,89863044.0],["2024-12-30",30.6341,31.1628,30.0356,30.8137,53537106.0],["2024-12-31",30.8137,30.9134,29.127851486206055,29.1279,82130230.0],["2025-01-02",29.1279,30.4246,28.8386,29.7164,102455861.0],["2025-01-03",29.7164,30.3249,27.8809,28.2201,91654415.0],["2025-01-06",28.2201,29.3473,28.0306,29.0081,73790762.0],["2025-01-07",29.0081,31.3623,29.008148193359375,31.093,105981648.0],["2025-01-08",31.093,31.1728,29.6266,30.7239,87330677.0],["2025-01-09",30.7239,31.482,30.4446,30.7239,76579354.0],["2025-01-10",30.7239,31.1429,29.8261,29.8361,57801137.0],["2025-01-13",29.8361,30.3448,29.0281,29.3673,48295373.0],["2025-01-14",29.3673,31.083,28.5194,30.8536,72810756.0],["2025-01-15",30.8536,30.85357666015625,29.8062,29.9458,49545293.0],["2025-01-16",29.9458,29.945825576782227,29.1079,29.3772,48967704.0],["2025-01-17",29.3772,30.684,28.9283,30.2052,57962707.0],["2025-01-20",30.2052,32.0506,30.205183029174805,31.083,79100879.0],["2025-01-21",31.083,32.5793,31.0232,31.9708,80458712.0],["2025-01-22",31.9708,34.4846,31.4222,33.916,119959578.0],["2025-01-23",33.916,34.714,33.4073,33.5868,86164915.0],["2025-01-24",33.5868,34.7838,33.3873,34.714,69308639.0],["2025-01-27",34.714,35.7115,33.1678,33.4172,61460682.0],["2025-02-05",33.4172,33.4172248840332,30.0855,30.275,114293385.0],["2025-02-06",30.275,33.3075,29.7264,32.2601,125536203.0],["2025-02-07",32.2601,32.9085,31.2027,31.891,93446238.0],["2025-02-10",31.891,33.118,31.472,32.9185,78334158.0],["2025-02-11",32.9185,33.7165,32.0307,33.2975,71673073.0],["2025-02-12",33.2975,34.8537,33.0681,34.2551,64586328.0],["2025-02-13",34.2551,34.4746,32.2701,32.5294,60863514.0],["2025-02-14",32.5294,33.0182,31.4321,31.8112,59856683.0],["2025-02-17",31.8112,32.8387,31.4321,32.719,54363884.0],["2025-02-18",32.719,32.9983,31.7314,31.9209,41934295.0],["2025-02-19",31.9209,32.2701,31.5319,32.1304,41021964.0],["2025-02-20",32.1304,33.1878,31.6217,32.9584,60209334.0],["2025-02-21",32.9584,33.517,32.5194,32.9783,62612337.0],["2025-02-24",32.9783,35.113,31.8411,34.2252,102909436.0],["2025-02-25",34.2252,35.7215,33.517,34.7838,91210387.0],["2025-02-26",34.7838,35.3125,34.1454,34.714,45635153.0],["2025-02-27",34.714,35.103,33.118,33.7963,57114478.0],["2025-02-28",33.7963,33.796287536621094,31.9209,31.9808,48637246.0],["2025-03-03",31.9808,31.980785369873047,29.1279,29.7264,110578326.0],["2025-03-04",29.7264,30.2251,28.4396,30.0356,47835065.0],["2025-03-05",30.0356,30.9234,30.0256,30.9035,39236878.0],["2025-03-06",30.9035,31.3623,29.5269,30.0256,83196195.0],["2025-03-07",30.0256,30.664,29.4271,29.7463,53167091.0],["2025-03-10",29.7463,30.3249,28.9982,30.2152,50592544.0],["2025-03-11",30.2152,32.2601,30.0556,31.911,89568665.0],["2025-03-12",31.911,32.4097,31.472,31.9509,51879216.0],["2025-03-13",31.9509,33.1978,31.5419,31.8212,54669263.0],["2025-03-14",31.8212,33.5669,31.6316,33.4272,73787769.0],["2025-03-17",33.4272,34.5444,33.42720031738281,34.3948,79846235.0],["2025-03-18",34.3948,37.5071,34.2452,36.9884,116342486.0],["2025-03-19",36.9884,36.98838424682617,35.0931,35.7115,70345782.0],["2025-03-20",35.7115,35.711544036865234,34.2751,34.3549,48191003.0],["2025-03-21",34.3549,34.6941,33.7265,34.0457,45081482.0],["2025-03-24",34.0457,34.6342,32.7289,33.4671,49660606.0],["2025-03-25",33.4671,33.8861,32.0506,32.2701,37291890.0],["2025-03-26",32.2701,33.2177,32.27006530761719,32.5095,29560456.0],["2025-03-27",32.5095,32.9185,31.9309,32.3299,23362941.0],["2025-03-28",32.3299,33.7165,32.0706,33.1379,44751414.0],["2025-03-31",33.1379,33.8561,32.3698,32.6591,38623706.0],["2025-04-01",32.6591,33.4272,31.9509,32.6691,34546900.0],["2025-04-02",32.6691,33.4871,32.4895,32.8786,25898327.0],["2025-04-03",32.8786,32.87855911254883,29.5867,29.5867,77838116.0],["2025-04-07",29.5867,29.586713790893555,26.624053955078125,26.6241,4380900.0],["2025-04-08",26.6241,26.624053955078125,23.960651397705078,23.9607,41893500.0],["2025-04-09",23.9607,23.960651397705078,21.5666,23.1028,218124418.0],["2025-04-10",23.1028,25.3273,23.10277557373047,23.6215,164535520.0],["2025-04-11",23.6215,25.6764,22.9232,24.9382,138317788.0],["2025-04-14",24.9382,26.0954,24.5592,24.8085,114907371.0],["2025-04-15",24.8085,24.8086,23.7911,24.3098,65586619.0],["2025-04-16",24.3098,24.309785842895508,22.6539,23.003,77538180.0],["2025-04-17",23.003,23.7911,22.8933,23.003,56616747.0],["2025-04-18",23.003,23.4818,22.7836,23.3322,50556077.0],["2025-04-21",23.3322,24.0405,22.7437,23.8808,62564271.0],["2025-04-22",23.8808,23.880847930908203,23.2025,23.2424,43767895.0],["2025-04-23",23.2424,24.9183,23.242427825927734,24.4993,85936169.0],["2025-04-24",24.4993,24.8983,24.0903,24.3696,53456974.0],["2025-04-25",24.3696,25.7263,24.2998,25.2175,70113666.0],["2025-04-28",25.2175,25.427,24.8185,24.9382,35197325.0],["2025-04-29",24.9382,25.2674,24.4095,24.8285,35437860.0],["2025-04-30",24.8285,26.225,24.828500747680664,25.8161,56380672.0],["2025-05-06",25.8161,27.2824,25.7363,27.2325,58363172.0],["2025-05-07",27.2325,27.7413,26.1552,26.644,81445685.0],["2025-05-08",26.644,28.1802,26.4744,27.7213,73047525.0],["2025-05-09",27.7213,27.721336364746094,26.5941,27.0031,48927929.0],["2025-05-12",27.0031,28.679,27.003114700317383,28.6391,87957796.0],["2025-05-13",28.6391,29.3473,28.25,28.4196,76791437.0],["2025-05-14",28.4196,29.477,27.9308,28.3797,67153784.0],["2025-05-15",28.3797,28.4196,27.5318,27.5318,44416189.0],["2025-05-16",27.5318,28.0804,27.2126,27.6715,33828807.0],["2025-05-19",27.6715,27.9308,27.2026,27.7313,31947729.0],["2025-05-20",27.7313,28.9283,27.4021,28.5593,56579498.0],["2025-05-21",28.5593,29.5867,28.0904,29.4072,63062353.0],["2025-05-22",29.4072,30.0456,28.8685,29.048,56063420.0],["2025-05-23",29.048,29.048049926757812,28.0306,28.4296,49298932.0],["2025-05-26",28.4296,28.4994,27.4321,28.26,36725605.0],["2025-05-27",28.26,28.4,27.8,28.18,32038334.0],["2025-05-28",28.18,28.87,27.9,27.92,34070403.0],["2025-05-29",27.92,29.08,27.920000076293945,28.7,59052225.0],["2025-05-30",28.7,28.700000762939453,27.37,28.16,45569350.0],["2025-06-03",28.16,28.79,27.61,28.45,37880429.0],["2025-06-04",28.45,30.33,28.450000762939453,29.9,71411078.0],["2025-06-05",29.9,31.42,29.52,31.1,75414433.0],["2025-06-06",31.1,31.3,30.66,31.14,37732803.0],["2025-06-09",31.14,32.21,31.03,31.8,59322689.0],["2025-06-10",31.8,32.1,31.0,31.23,53206823.0],["2025-06-11",31.23,32.25,31.0,31.35,42486264.0],["2025-06-12",31.35,32.35,31.11,31.97,51246913.0],["2025-06-13",31.97,32.56,31.4,31.45,59126757.0],["2025-06-16",31.45,34.6,31.0,34.6,240989315.0],["2025-06-17",34.6,35.25,34.35,34.83,89000763.0],["2025-06-18",34.83,37.08,34.62,36.62,125160317.0],["2025-06-19",36.62,38.35,36.619998931884766,37.09,114163242.0],["2025-06-20",37.09,37.5,35.88,36.3,83401917.0],["2025-06-23",36.3,37.54,35.8,36.98,73558424.0],["2025-06-24",36.98,37.69,36.0,36.39,65595840.0],["2025-06-25",36.39,37.53,35.9,36.45,63925968.0],["2025-06-26",36.45,38.2,36.36,36.93,82863421.0],["2025-06-27",36.93,38.61,35.33,37.58,100993025.0],["2025-06-30",37.58,38.2,37.05,37.77,84633050.0],["2025-07-01",37.77,41.55,37.4,41.55,130600529.0],["2025-07-02",41.55,41.54999923706055,38.5,39.6,124642131.0],["2025-07-03",39.6,43.56,39.16,43.3,139437480.0],["2025-07-04",43.3,44.99,42.12,42.6,104191087.0],["2025-07-07",42.6,42.599998474121094,40.36,40.46,82587171.0],["2025-07-08",40.46,44.37,40.17,43.45,106477089.0],["2025-07-09",43.45,47.2,43.45000076293945,46.42,124910825.0],["2025-07-10",46.42,47.5,45.56,46.5,65237156.0],["2025-07-11",46.5,46.5,43.9,44.42,71480852.0],["2025-07-14",44.42,47.8,44.41999816894531,47.2,70516360.0],["2025-07-15",47.2,51.92,47.20000076293945,51.78,90874446.0],["2025-07-16",51.78,52.2,50.279998779296875,50.28,61517239.0],["2025-07-17",50.28,55.310001373291016,50.279998779296875,55.31,70495426.0],["2025-07-18",55.31,58.5,53.3,54.21,123636096.0],["2025-07-21",54.21,55.85,52.88,54.97,100743140.0],["2025-07-22",54.97,58.5,53.79,54.31,98595600.0],["2025-07-23",54.31,54.310001373291016,52.44,53.59,66955031.0],["2025-07-24",53.59,54.88,51.95,53.5,78559333.0],["2025-07-25",53.5,53.93,52.39,53.03,44100858.0],["2025-07-28",53.03,55.98,51.3,54.43,174849626.0],["2025-07-29",54.43,57.59,54.43000030517578,57.38,98310578.0],["2025-07-30",57.38,58.8,55.68,56.71,76338765.0],["2025-07-31",56.71,61.5,56.709999084472656,58.49,95347704.0],["2025-08-01",58.49,58.4900016784668,54.1,55.12,78984443.0],["2025-08-04",55.12,55.119998931884766,52.43,53.31,71716191.0],["2025-08-05",53.31,54.36,51.0,52.44,69492326.0],["2025-08-06",52.44,54.0,51.47,51.99,52702363.0],["2025-08-07",51.99,54.1,50.5,52.24,69455731.0],["2025-08-08",52.24,53.45,51.12,52.3,43355470.0],["2025-08-11",52.3,57.23,52.29999923706055,55.64,88035418.0],["2025-08-12",55.64,57.76,55.1,56.63,74070186.0],["2025-08-13",56.63,59.8,53.91,59.5,90427965.0],["2025-08-14",59.5,59.5,53.55,54.9,109705247.0],["2025-08-15",54.9,54.900001525878906,51.78,52.12,97006046.0],["2025-08-18",52.12,54.73,48.68,54.65,135455375.0],["2025-08-19",54.65,54.650001525878906,51.97,52.6,83832213.0],["2025-08-20",52.6,52.599998474121094,49.6,52.3,64195949.0],["2025-08-21",52.3,52.97,50.6,51.46,53179052.0],["2025-08-22",51.46,53.81,51.04,53.26,70820407.0],["2025-08-25",53.26,58.5,52.5,57.16,113906964.0],["2025-08-26",57.16,60.27,56.0,56.8,80368697.0],["2025-08-27",56.8,58.26,55.13,55.4,74296621.0],["2025-08-28",55.4,60.94,55.1,60.94,110482560.0],["2025-08-29",60.94,66.89,60.939998626708984,66.02,116991292.0],["2025-09-01",66.02,70.38,66.0,68.82,93138739.0],["2025-09-02",68.82,71.5,62.4,63.66,111462099.0],["2025-09-03",63.66,66.31,62.13,64.64,62492070.0],["2025-09-04",64.64,66.15,58.18,58.18,80415140.0],["2025-09-05",58.18,64.0,56.48,64.0,89848055.0],["2025-09-08",64.0,68.68,63.3,65.61,112321007.0],["2025-09-09",65.61,69.19,63.38,65.65,86513855.0],["2025-09-10",65.65,72.22000122070312,65.38,72.22,82775319.0],["2025-09-11",72.22,79.44000244140625,72.22000122070312,79.44,88735348.0],["2025-09-12",79.44,79.49,75.2,76.35,112284479.0],["2025-09-15",76.35,80.35,75.3,77.65,81070813.0],["2025-09-16",77.65,82.09,76.3,79.71,93938386.0],["2025-09-17",79.71,86.33,79.70999908447266,82.61,93618369.0],["2025-09-18",82.61,83.4,77.5,80.11,95608884.0],["2025-09-19",80.11,81.0,77.65,78.3,62397688.0],["2025-09-22",78.3,80.33,75.59,79.98,68588979.0],["2025-09-23",79.98,83.98,74.64,76.5,83376819.0],["2025-09-24",76.5,76.5,73.58,74.85,71117540.0],["2025-09-25",74.85,75.36,70.0,74.09,99106949.0],["2025-09-26",74.09,74.08999633789062,68.55,68.58,86262939.0],["2025-09-29",68.58,73.97,68.58000183105469,73.39,68093640.0],["2025-09-30",73.39,73.65,70.8,71.5,52314108.0],["2025-10-09",71.5,72.8,69.51,69.69,55480969.0],["2025-10-10",69.69,72.19,68.61,68.67,54465776.0],["2025-10-13",68.67,68.66999816894531,63.65,65.6,62308702.0],["2025-10-14",65.6,67.18,60.7,61.0,73709412.0],["2025-10-15",61.0,62.88,60.29,62.51,47283408.0],["2025-10-16",62.51,64.3,61.85,62.68,49962184.0],["2025-10-17",62.68,63.0,59.0,59.53,48894423.0],["2025-10-20",59.53,65.48,59.529998779296875,63.2,92818971.0],["2025-10-21",63.2,68.8,62.8,68.33,102939534.0],["2025-10-22",68.33,70.99,66.32,68.63,81508724.0],["2025-10-23",68.63,68.62999725341797,64.54,65.75,53408383.0],["2025-10-24",65.75,69.77,64.8,69.15,82282339.0],["2025-10-27",69.15,75.3,69.1500015258789,74.47,93282560.0],["2025-10-28",74.47,75.99,72.96,73.9,61436659.0],["2025-10-29",73.9,78.0,73.5,74.62,62104481.0],["2025-10-30",74.62,74.65,72.0,72.65,49433820.0],["2025-10-31",72.65,72.6500015258789,67.95,68.5,60867645.0],["2025-11-03",68.5,70.17,66.5,69.29,52196625.0],["2025-11-04",69.29,70.8,68.39,69.22,51474173.0],["2025-11-05",69.22,69.22000122070312,65.68,68.6,39863917.0],["2025-11-06",68.6,75.46,68.5999984741211,75.46,103043420.0],["2025-11-07",75.46,75.45999908447266,71.51,73.04,71476967.0],["2025-11-10",73.04,75.06,71.8,74.03,69595292.0],["2025-11-11",74.03,78.32,73.0,75.9,91824642.0],["2025-11-12",75.9,76.0,71.58,75.51,66635743.0],["2025-11-13",75.51,75.51000213623047,71.0,72.17,57031963.0],["2025-11-14",72.17,72.16999816894531,68.0,69.11,50808067.0],["2025-11-17",69.11,72.38,69.07,70.79,47353213.0],["2025-11-18",70.79,75.0,70.7,72.8,53389778.0],["2025-11-19",72.8,73.61,71.04,71.69,33019398.0],["2025-11-20",71.69,74.93,70.16,70.6,39144998.0],["2025-11-21",70.6,70.5999984741211,63.58,64.73,52848531.0],["2025-11-24",64.73,66.0,61.71,64.35,45006003.0],["2025-11-25",64.35,70.5,64.3499984741211,69.29,56345834.0],["2025-11-26",69.29,75.69,68.08,74.0,79200469.0],["2025-11-27",74.0,76.76,73.18,73.58,58655904.0],["2025-11-28",73.58,77.0,72.36,75.06,51004578.0],["2025-12-01",75.06,77.32,74.4,75.56,48142641.0],["2025-12-02",75.56,76.0,72.76,73.26,39094419.0],["2025-12-03",73.26,75.26,72.01,72.61,41418303.0],["2025-12-04",72.61,72.75,66.28,69.3,70606304.0],["2025-12-05",69.3,70.9,67.85,70.12,38153672.0],["2025-12-08",70.12,76.66,70.12000274658203,75.36,73053790.0],["2025-12-09",75.36,79.53,74.02,77.8,82160115.0],["2025-12-10",77.8,83.33,77.80000305175781,80.57,97737647.0],["2025-12-11",80.57,80.95,78.7,78.76,50630674.0],["2025-12-12",78.76,86.01,77.92,84.86,145632671.0],["2025-12-15",84.86,84.86000061035156,79.09,80.11,79473812.0],["2025-12-16",80.11,81.7,77.8,78.18,44239987.0],["2025-12-17",78.18,82.2,77.43,81.41,46552502.0],["2025-12-18",81.41,81.41000366210938,76.3,76.35,46681203.0],["2025-12-19",76.35,78.36,75.12,75.62,28746014.0],["2025-12-22",75.62,82.45,75.62000274658203,81.82,60612982.0],["2025-12-23",81.82,82.86,80.6,81.31,32657375.0],["2025-12-24",81.31,84.83,80.68,84.1,55347831.0],["2025-12-25",84.1,89.6,83.63,85.88,62294652.0],["2025-12-26",85.88,86.6,83.3,85.49,43667810.0],["2025-12-29",85.49,91.04,84.11,88.0,57472670.0],["2025-12-30",88.0,91.01,86.81,87.4,43794360.0],["2025-12-31",87.4,88.42,84.18,84.65,33892160.0],["2026-01-05",84.65,85.6,82.8,84.66,38921008.0],["2026-01-06",84.66,84.66000366210938,80.0,81.49,54651703.0],["2026-01-07",81.49,82.2,79.33,80.6,50460995.0],["2026-01-08",80.6,83.8,78.8,81.11,47982925.0],["2026-01-09",81.11,83.0,78.26,81.46,40617755.0],["2026-01-12",81.46,81.45999908447266,75.8,78.44,69409693.0],["2026-01-13",78.44,80.21,75.96,76.36,55610383.0],["2026-01-14",76.36,77.5,75.0,76.2,46079837.0],["2026-01-15",76.2,79.66,75.0,79.38,49206879.0],["2026-01-16",79.38,81.98,79.37999725341797,80.33,42106188.0],["2026-01-19",80.33,80.33000183105469,77.0,77.81,40666612.0],["2026-01-20",77.81,77.80999755859375,73.0,74.0,52980954.0],["2026-01-21",74.0,75.45,72.9,74.6,30992716.0],["2026-01-22",74.6,75.94,73.49,75.93,41699117.0],["2026-01-23",75.93,75.93000030517578,73.0,73.1,47354516.0],["2026-01-26",73.1,74.39,72.13,73.11,28746148.0],["2026-01-27",73.11,77.0,71.68,76.54,62431788.0],["2026-01-28",76.54,77.86,74.7,74.83,43406944.0],["2026-01-29",74.83,77.55,74.83000183105469,75.18,36197280.0],["2026-01-30",75.18,78.31,73.52,77.36,44822341.0],["2026-02-02",77.36,80.44,77.09,77.87,51255855.0],["2026-02-03",77.87,80.36,76.91,77.02,44119369.0],["2026-02-04",77.02,77.0199966430664,71.88,72.94,52001886.0],["2026-02-05",72.94,74.36,67.18,73.4,82526693.0],["2026-02-06",73.4,75.0,69.33,72.47,71240723.0],["2026-02-09",72.47,75.89,72.47000122070312,74.91,58088045.0],["2026-02-10",74.91,78.7,74.8,77.03,50053986.0],["2026-02-11",77.03,77.49,72.21,72.33,63714648.0],["2026-02-12",72.33,77.77,71.53,77.38,77151931.0],["2026-02-13",77.38,79.48,75.22,77.98,57233177.0],["2026-02-24",77.98,81.0,77.9800033569336,78.91,53932754.0],["2026-02-25",78.91,81.5,78.55,79.52,49415939.0],["2026-02-26",79.52,87.47,79.5199966430664,85.89,108408917.0],["2026-02-27",85.89,88.31,84.0,85.55,79261034.0],["2026-03-02",85.55,91.91,84.0,91.03,88592928.0],["2026-03-03",91.03,98.69,91.02999877929688,94.88,116903280.0],["2026-03-04",94.88,96.5,91.0,95.0,70385414.0],["2026-03-05",95.0,97.99,92.0,92.7,77927623.0],["2026-03-06",92.7,98.5,87.97,95.45,90112547.0],["2026-03-09",95.45,98.5,87.19,98.24,90442577.0],["2026-03-10",98.24,108.06,98.23999786376953,108.06,91333198.0],["2026-03-11",108.06,111.65,103.71,104.8,91369094.0],["2026-03-12",104.8,109.30000305175781,101.2,109.3,79196476.0],["2026-03-13",109.3,116.88,109.30000305175781,110.93,103802558.0],["2026-03-16",110.93,120.5,110.93000030517578,119.0,87264906.0],["2026-03-17",119.0,119.0,108.89,109.71,97244527.0],["2026-03-18",109.71,113.88,101.83,107.38,137262612.0],["2026-03-19",107.38,114.11,104.0,111.72,82716647.0],["2026-03-20",111.72,119.55,111.72000122070312,116.06,92861610.0],["2026-03-23",116.06,116.05999755859375,104.9,105.23,83337920.0],["2026-03-24",105.23,108.35,101.74,107.52,68350884.0],["2026-03-25",107.52,115.01,107.5199966430664,108.21,81218262.0],["2026-03-26",108.21,109.32,103.8,104.3,65730360.0],["2026-03-27",104.3,104.30000305175781,98.83,102.65,63568046.0],["2026-03-30",102.65,106.8,100.76,105.0,51895117.0],["2026-03-31",105.0,107.0,100.57,103.3,56663002.0],["2026-04-01",103.3,109.5,103.30000305175781,109.0,70160661.0],["2026-04-02",109.0,109.8,104.8,106.25,44286916.0],["2026-04-03",106.25,115.28,106.25,110.55,62160881.0],["2026-04-07",110.55,112.0,106.85,109.01,45576200.0],["2026-04-08",109.01,119.91000366210938,109.01000213623047,119.91,23223936.0],["2026-04-09",119.91,131.9,119.91000366210938,131.9,93658990.0],["2026-04-10",131.9,145.09,131.89999389648438,143.55,144944466.0],["2026-04-13",143.55,149.68,143.5500030517578,146.83,108615935.0],["2026-04-14",146.83,149.01,143.51,146.0,87602838.0],["2026-04-15",146.0,151.0,143.6,145.8,81338823.0],["2026-04-16",145.8,149.5500030517578,144.12,149.55,80660883.0],["2026-04-17",149.55,164.45,149.5500030517578,162.1,119541880.0],["2026-04-20",162.1,168.2,155.7,157.0,108423360.0],["2026-04-21",157.0,172.68,156.01,169.4,96468875.0],["2026-04-22",169.4,186.34,169.39999389648438,186.34,83237664.0],["2026-04-23",186.34,194.0,183.98,186.66,113144913.0],["2026-04-24",186.66,196.0,179.01,187.9,117978750.0],["2026-04-27",187.9,190.55,178.86,186.7,90745110.0],["2026-04-28",186.7,190.2,181.01,183.9,78953271.0],["2026-04-29",183.9,189.12,176.88,184.25,90841084.0],["2026-04-30",184.25,191.95,181.83,186.73,82041728.0],["2026-05-06",186.73,199.07,186.72999572753906,191.88,101992627.0],["2026-05-07",191.88,211.07000732421875,185.8,211.07,86670768.0],["2026-05-08",211.07,213.58,206.01,211.39,89539340.0],["2026-05-11",211.39,222.6,208.47,218.3,89441521.0],["2026-05-12",218.3,230.0,213.51,219.46,91430713.0],["2026-05-13",219.46,225.66,212.9,220.75,78704031.0],["2026-05-14",220.75,226.0,213.35,214.89,76237132.0],["2026-05-15",214.89,215.63,196.12,203.35,101979097.0],["2026-05-18",203.35,215.6,199.94,211.25,78388346.0],["2026-05-19",211.25,224.5,198.0,222.08,110075934.0],["2026-05-20",222.08,225.57,216.05,223.0,78207863.0],["2026-05-21",223.0,225.0,204.16,206.97,89947819.0],["2026-05-22",206.97,221.73,206.97000122070312,220.55,84361695.0],["2026-05-25",220.55,228.28,218.3,226.24,83165125.0],["2026-05-26",226.24,226.24000549316406,216.36,221.2,67723749.0],["2026-05-27",221.2,234.0,212.6,223.37,86902989.0],["2026-05-28",223.37,223.3699951171875,212.4,219.0,77693522.0],["2026-05-29",219.0,229.95,210.7,213.05,75648463.0],["2026-06-01",213.05,213.0500030517578,191.75,191.75,135958957.0],["2026-06-02",191.75,210.93,191.75,210.93,108148134.0],["2026-06-03",210.93,232.02,210.92999267578125,223.99,117506872.0],["2026-06-04",223.99,244.7,222.11,237.8,83501904.0],["2026-06-05",237.8,241.8,219.05,221.41,84474080.0],["2026-06-08",221.41,221.41000366210938,209.0,213.0,70598310.0],["2026-06-09",213.0,225.6,213.0,224.4,71705480.0],["2026-06-10",224.4,227.98,210.83,212.27,68592398.0],["2026-06-11",212.27,221.68,205.01,210.99,65486452.0],["2026-06-12",210.99,226.8,210.99000549316406,217.55,79594920.0],["2026-06-15",217.55,239.31,215.39,239.31,85377124.0],["2026-06-16",239.31,253.1,235.88,249.06,102516711.0],["2026-06-17",249.06,266.03,249.05999755859375,256.92,97638338.0],["2026-06-18",256.92,277.6,255.15,273.0,79597628.0],["2026-06-22",273.0,275.42,260.0,270.55,90451149.0],["2026-06-23",270.55,270.54998779296875,253.0,255.02,72102759.0],["2026-06-24",255.02,260.97,252.0,257.13,57984541.0],["2026-06-25",257.13,275.99,257.1300048828125,275.8,79178776.0],["2026-06-26",275.8,275.79998779296875,256.0,260.32,69077494.0],["2026-06-29",260.32,260.32000732421875,235.11,249.59,75616124.0],["2026-06-30",249.59,268.5,247.54,262.35,62579658.0],["2026-07-01",262.35,263.88,242.72,246.31,65322359.0],["2026-07-02",246.31,246.30999755859375,221.67999267578125,221.68,84391552.0],["2026-07-03",221.68,242.45,204.0,232.73,124201247.0],["2026-07-06",232.73,239.98,216.0,224.46,76532025.0],["2026-07-07",224.46,241.59,219.1,236.87,92814478.0],["2026-07-08",236.87,245.0,226.04,237.56,96285472.0],["2026-07-09",237.56,261.32000732421875,236.98,261.32,112345743.0],["2026-07-10",261.32,274.5,240.0,242.3,118895991.0],["2026-07-13",242.3,251.4,232.0,236.7,93879518.0],["2026-07-14",236.7,260.37,236.6999969482422,260.37,95468607.0],["2026-07-15",260.37,280.08,255.88,262.49,139133544.0],["2026-07-16",262.49,276.0,246.8,268.8,115899123.0],["2026-07-17",268.8,268.79998779296875,241.9199981689453,241.92,109049809.0],["2026-07-20",241.92,246.0,217.72999572753906,217.73,108824069.0],["2026-07-21",217.73,237.65,195.96,231.0,152657954.0],["2026-07-22",231.0,239.77,215.6,217.5,127490251.0],["2026-07-23",217.5,224.03,198.99,206.65,123095564.0],["2026-07-24",206.65,206.64999389648438,196.98,199.18,72822591.0],["2026-07-27",199.18,211.9,188.88,211.9,82758019.0],["2026-07-28",211.9,211.89999389648438,190.71,190.71,73044675.0],["2026-07-29",190.71,190.7100067138672,171.64,179.78,127920770.0],["2026-07-30",179.78,179.77999877929688,161.8,161.8,106029846.0],["2026-07-31",161.8,177.98,161.8000030517578,171.48,122393999.0],["2026-08-03",171.48,171.47999572753906,161.98,162.81,80871174.0],["2026-08-04",162.81,179.09,162.80999755859375,179.09,86817417.0],["2026-08-05",179.09,193.88,162.0,188.83,135106890.0],["2026-08-06",188.83,195.55,178.99,187.68,85929115.0],["2026-08-07",187.68,202.18,187.67999267578125,195.27,102348598.0],["2026-08-10",195.27,198.66,178.85,185.94,102695927.0],["2026-08-11",185.94,200.6,184.11,193.87,91148612.0],["2026-08-12",193.87,203.83,192.8,200.19,78634815.0],["2026-08-13",200.19,213.4,200.19000244140625,202.11,83186603.0],["2026-08-14",202.11,207.92,200.0,205.19,55981824.0],["2026-08-17",205.19,219.85,205.19000244140625,217.66,72868436.0],["2026-08-18",217.66,218.58,208.92,213.82,54849086.0],["2026-08-19",213.82,213.82000732421875,194.0,197.1,72944686.0],["2026-08-20",197.1,201.81,194.0,197.67,52176271.0],["2026-08-21",197.67,205.0,196.0,201.08,51629424.0],["2026-08-24",201.08,208.96,186.0,193.6,77808864.0],["2026-08-25",193.6,196.99,186.3,190.84,55398525.0],["2026-08-26",190.84,199.65,184.0,194.36,64198249.0],["2026-08-27",194.36,203.3,194.36000061035156,200.6,57698665.0],["2026-08-28",200.6,206.96,195.5,195.62,55454434.0],["2026-08-31",195.62,199.63,189.0,198.0,43993996.0],["2026-09-01",198.0,198.0,185.18,188.69,62934598.0],["2026-09-02",188.69,188.69000244140625,181.2,183.43,44668651.0],["2026-09-03",183.43,185.96,178.47,179.16,43957647.0],["2026-09-04",179.16,186.5,176.75,178.67,46669742.0],["2026-09-07",178.67,191.22,178.6699981689453,190.55,73179215.0],["2026-09-08",190.55,194.45,185.88,186.42,58119937.0],["2026-09-09",186.42,198.88,186.4199981689453,196.06,83403209.0],["2026-09-10",196.06,198.66,191.6,193.74,55967766.0],["2026-09-11",193.74,199.5,187.13,194.42,74184251.0],["2026-09-14",194.42,194.4199981689453,183.53,185.11,56276945.0]]}