{"t":"002422.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",14.7326,15.1249,14.5173,14.7326,9250800.0],["2010-08-23",14.7326,14.8238,14.3198,14.4683,7798200.0],["2010-08-24",14.4683,15.0949,14.3933,14.9437,10977000.0],["2010-08-25",14.9437,15.2107,14.5772,14.5977,7925400.0],["2010-08-26",14.5977,15.32654857635498,14.59768295288086,15.3265,12271200.0],["2010-08-27",15.3265,16.0418,15.3129,15.8197,12252600.0],["2010-08-30",15.8197,16.2788,15.7761,15.9192,14359200.0],["2010-08-31",15.9192,16.0936,15.6413,15.753,8988600.0],["2010-09-01",15.753,15.9382,15.2176,15.3116,16368000.0],["2010-09-02",15.3116,16.3401,15.2584,16.1576,12212400.0],["2010-09-03",16.1576,16.4982,15.6889,16.0064,28433400.0],["2010-09-06",16.0064,16.2625,15.5309,15.7352,16597200.0],["2010-09-07",15.7352,16.2121,15.6739,16.0568,8292000.0],["2010-09-08",16.0568,16.1835,15.8783,16.0636,6812400.0],["2010-09-09",16.0636,16.6017,15.8865,15.9382,9079200.0],["2010-09-10",15.9382,16.0758,15.4914,15.8442,15628200.0],["2010-09-13",15.8442,16.123525619506836,15.6685,16.1235,8512926.0],["2010-09-14",16.1235,16.1739,15.7489,15.8374,6141642.0],["2010-09-15",15.8374,15.9328,15.1099,15.1358,10330224.0],["2010-09-16",15.1358,15.5173,14.7135,15.0159,12445368.0],["2010-09-17",15.0159,15.1876,14.7148,15.0541,5543850.0],["2010-09-20",15.0541,15.4791,14.986,15.2189,6922116.0],["2010-09-21",15.2189,15.8701,15.1944,15.8075,9057864.0],["2010-09-27",15.8075,16.6726,15.80745792388916,16.6589,12375534.0],["2010-09-28",16.6589,16.8647,16.4096,16.6208,6658026.0],["2010-09-29",16.6208,16.757,16.3211,16.6508,7790394.0],["2010-09-30",16.6508,16.7557,16.554,16.7243,5710146.0],["2010-10-08",16.7243,17.0131,16.6358,16.8592,9470988.0],["2010-10-11",16.8592,16.85919761657715,15.8987,16.1249,18620676.0],["2010-10-12",16.1249,16.4014,15.803367614746094,15.8034,10783050.0],["2010-10-13",15.8034,15.926,15.2598,15.4355,16106094.0],["2010-10-14",15.4355,15.584,15.2475,15.2598,12452652.0],["2010-10-15",15.2598,15.5977,15.1222,15.2312,9538974.0],["2010-10-18",15.2312,15.4628,14.4424,15.4492,14695344.0],["2010-10-19",15.4492,15.7979,15.2598,15.7816,8834640.0],["2010-10-20",15.7816,15.926,15.3674,15.6644,12647148.0],["2010-10-21",15.6644,15.7135,15.3524,15.5173,5820828.0],["2010-10-22",15.5173,16.2393,15.4246,16.2094,10512666.0],["2010-10-25",16.2094,16.6194,15.9396,16.287,9946902.0],["2010-10-26",16.287,16.4846,15.6957,15.8279,14082486.0],["2010-10-27",15.8279,16.2121,15.6944,15.7625,9042672.0],["2010-10-28",15.7625,15.9233,15.5323,15.8265,8291616.0],["2010-10-29",15.8265,16.1372,15.5323,16.0527,9498708.0],["2010-11-01",16.0527,16.9723,15.8333,16.6317,18839448.0],["2010-11-02",16.6317,16.7107,16.2257,16.257,10223418.0],["2010-11-03",16.257,16.7407,16.0282,16.3592,8579136.0],["2010-11-04",16.3592,17.995405197143555,16.2816,17.9954,23253894.0],["2010-11-05",17.9954,18.5799,17.8006,18.3115,17680098.0],["2010-11-08",18.3115,18.8728,18.1194,18.5145,12029550.0],["2010-11-09",18.5145,18.836,18.133,18.8006,9017802.0],["2010-11-10",18.8006,20.4354,18.800561904907227,19.4817,18997902.0],["2010-11-11",19.4817,19.9994,19.2665,19.3455,11345172.0],["2010-11-12",19.3455,20.4613,19.0935,19.6193,22444128.0],["2010-11-15",19.6193,21.2474,19.5771,21.1888,17219346.0],["2010-11-16",21.1888,21.5948,19.8904,20.0607,18834066.0],["2010-11-17",20.0607,20.3468,18.8128,18.9123,16560114.0],["2010-11-18",18.9123,19.4218,18.5962,19.2774,10978560.0],["2010-11-19",19.2774,21.1452,19.0594,21.1438,18593058.0],["2010-11-22",21.1438,21.5253,20.3264,20.7079,16546242.0],["2010-11-23",20.7079,21.7569,20.3196,21.4953,18852084.0],["2010-11-24",21.4953,22.0539,21.1724,22.0443,10450620.0],["2010-11-25",22.0443,22.3114,21.1166,21.3073,13827246.0],["2010-11-26",21.3073,21.464,20.885,21.389,8656236.0],["2010-11-29",21.389,22.6819,21.1888,22.5893,14611932.0],["2010-11-30",22.5893,22.5893,20.9122,22.0838,20124360.0],["2010-12-01",22.0838,22.1111,21.4572,21.5716,9369846.0],["2010-12-02",21.5716,21.8264,21.1983,21.2528,9079884.0],["2010-12-03",21.2528,21.252809524536133,20.6057,20.8673,8216016.0],["2010-12-06",20.8673,21.1138,19.9627,20.6261,12557964.0],["2010-12-07",20.6261,21.4054,20.4572,21.0975,9273084.0],["2010-12-08",21.0975,21.37,20.6915,20.7188,7918404.0],["2010-12-09",20.7188,20.718759536743164,20.0539,20.0744,8146044.0],["2010-12-10",20.0744,21.1915,19.9381,20.8427,8498352.0],["2010-12-13",20.8427,22.0743,20.842744827270508,21.7582,10541550.0],["2010-12-14",21.7582,22.0171,21.5948,21.7978,5838132.0],["2010-12-15",21.7978,21.9081,21.4027,21.5784,6264450.0],["2010-12-16",21.5784,22.5471,21.5266,22.0689,8024844.0],["2010-12-17",22.0689,22.4026,21.8863,22.1942,5833980.0],["2010-12-20",22.1942,22.19420051574707,20.825,21.2119,15319728.0],["2010-12-21",21.2119,21.4844,20.9122,21.3209,7741080.0],["2010-12-22",21.3209,21.385,20.3918,20.6738,9993156.0],["2010-12-23",20.6738,20.9667,20.449,20.6806,3806004.0],["2010-12-24",20.6806,20.680612564086914,19.5526,19.915,9695502.0],["2010-12-27",19.915,20.2133,19.3455,19.509,9395922.0],["2010-12-28",19.509,20.0103,19.4136,19.7542,8101326.0],["2010-12-29",19.7542,20.2992,19.6152,20.2733,6225342.0],["2010-12-30",20.2733,20.7624,20.0676,20.746,7255170.0],["2010-12-31",20.746,21.558,20.6139,21.4599,8932104.0],["2011-01-04",21.4599,21.7705,21.1166,21.498,9069984.0],["2011-01-05",21.498,21.7405,21.1302,21.2542,8184336.0],["2011-01-06",21.2542,21.385,20.7705,21.1847,5611824.0],["2011-01-07",21.1847,21.184688568115234,20.6534,20.7487,12485778.0],["2011-01-10",20.7487,20.748737335205078,19.9245,20.0989,9120822.0],["2011-01-11",20.0989,20.09889030456543,19.1412,19.4817,12847446.0],["2011-01-12",19.4817,19.9136,19.3864,19.5172,6541950.0],["2011-01-13",19.5172,20.0676,19.517160415649414,19.8904,6947070.0],["2011-01-14",19.8904,20.024,19.2638,19.3074,5244180.0],["2011-01-17",19.3074,19.7542,18.3987,18.4354,9565278.0],["2011-01-18",18.4354,18.435449600219727,17.8197,18.3101,4807062.0],["2011-01-19",18.3101,18.8006,18.1875,18.757,4371360.0],["2011-01-20",18.757,19.0703,18.3101,18.5472,6288546.0],["2011-01-21",18.5472,19.3728,18.4123,19.3428,7175712.0],["2011-01-24",19.3428,19.3864,18.257,18.3251,6434898.0],["2011-01-25",18.3251,18.6548,17.821,18.1194,6448770.0],["2011-01-26",18.1194,18.5417,17.93,18.351,3874998.0],["2011-01-27",18.351,18.6984,17.8483,18.475,5325822.0],["2011-01-28",18.475,19.3183,18.4123,19.2093,5652246.0],["2011-01-31",19.2093,19.6588,18.8837,19.4817,5174028.0],["2011-02-01",19.4817,19.7447,19.1534,19.4994,4369932.0],["2011-02-09",19.4994,19.499448776245117,18.8973,19.1412,4943862.0],["2011-02-10",19.1412,19.6588,18.7869,19.633,4864638.0],["2011-02-11",19.633,19.8877,19.3605,19.5417,3573462.0],["2011-02-14",19.5417,20.2038,19.541685104370117,20.0594,7386720.0],["2011-02-15",20.0594,21.2378,19.9041,20.6942,10096968.0],["2011-02-16",20.6942,21.4572,20.5798,21.385,7564608.0],["2011-02-17",21.385,21.4163,20.9681,21.1179,6142602.0],["2011-02-18",21.1179,22.2746,20.9286,21.9054,13226544.0],["2011-02-21",21.9054,22.1915,21.6642,22.1452,7670466.0],["2011-02-22",22.1452,22.14515495300293,20.9817,21.1193,9163146.0],["2011-02-23",21.1193,22.5062,21.0485,22.5048,11957142.0],["2011-02-24",22.5048,22.504817962646484,20.2542,20.2542,32057448.0],["2011-02-25",20.2542,20.7051,19.652,20.4081,12487854.0],["2011-02-28",20.4081,20.4722,19.5376,20.4695,11931498.0],["2011-03-01",20.4695,20.469453811645508,19.9586,20.1643,6300372.0],["2011-03-02",20.1643,20.164281845092773,19.4382,19.509,7962696.0],["2011-03-03",19.509,19.727,18.8469,18.915,9303630.0],["2011-03-04",18.915,19.415,18.91499900817871,19.4,4312446.0],["2011-03-07",19.4,20.1561,19.399999618530273,20.1316,12652620.0],["2011-03-08",20.1316,20.131587982177734,19.3932,19.4817,13576248.0],["2011-03-09",19.4817,19.5499,19.1684,19.5117,10194618.0],["2011-03-10",19.5117,19.7501,19.4286,19.5362,13022580.0],["2011-03-11",19.5362,19.8155,19.257,19.6112,15916668.0],["2011-03-14",19.6112,20.4626,19.5839,20.2937,17800938.0],["2011-03-15",20.2937,20.746,19.7774,20.2283,18260112.0],["2011-03-16",20.2283,20.4354,19.6997,19.7583,15269214.0],["2011-03-17",19.7583,19.8182,19.2406,19.4218,7436328.0],["2011-03-18",19.4218,19.697,19.2447,19.336,6358362.0],["2011-03-21",19.336,19.4545,19.2093,19.3169,6346224.0],["2011-03-22",19.3169,19.3864,18.8142,18.8619,8575908.0],["2011-03-23",18.8619,19.1085,18.8346,19.0689,5478144.0],["2011-03-24",19.0689,19.1003,18.8373,18.9572,5998878.0],["2011-03-25",18.9572,19.0322,18.866,18.9913,4282104.0],["2011-03-28",18.9913,18.9913,18.991294860839844,18.9913,0.0],["2011-03-29",18.9913,18.991294860839844,18.0513,18.0908,10468032.0],["2011-03-30",18.0908,18.2638,17.8469,17.881,5664696.0],["2011-03-31",17.881,18.1861,17.8238,18.0213,3156318.0],["2011-04-01",18.0213,18.1153,17.8823,18.0513,4393344.0],["2011-04-06",18.0513,18.321,17.4382,18.2434,7204380.0],["2011-04-07",18.2434,18.24335479736328,17.9164,17.9559,3779340.0],["2011-04-08",17.9559,18.2556,17.93,18.2147,5510388.0],["2011-04-11",18.2147,18.2965,17.7257,17.7883,5332932.0],["2011-04-12",17.7883,18.024,17.6834,17.8306,3980868.0],["2011-04-13",17.8306,18.197,17.7107,18.1957,4133532.0],["2011-04-14",18.1957,18.195674896240234,17.9831,18.0513,3595080.0],["2011-04-15",18.0513,18.0512638092041,17.306,17.4191,10520268.0],["2011-04-18",17.4191,17.419124603271484,17.0036,17.0404,6950634.0],["2011-04-19",17.0404,17.2952,16.7311,17.2366,6817002.0],["2011-04-20",17.2366,18.133,16.9627,17.9968,9470298.0],["2011-04-21",17.9968,18.7733,17.8851,18.3374,11260764.0],["2011-04-22",18.3374,18.5921,18.1262,18.3237,3730752.0],["2011-04-25",18.3237,18.5281,18.0649,18.1439,3984792.0],["2011-04-26",18.1439,18.1875,17.1794,17.7107,5601918.0],["2011-04-27",17.7107,17.8442,17.411,17.4927,3770832.0],["2011-04-28",17.4927,17.9654,17.411,17.4382,4730154.0],["2011-04-29",17.4382,17.4738,16.6914,17.1127,2200965.0],["2011-05-03",17.1127,17.1127,17.112689971923828,17.1127,0.0],["2011-05-04",17.1127,17.8294,17.112689971923828,17.285,3519267.0],["2011-05-05",17.285,17.5066,16.9622,17.2795,2425713.0],["2011-05-06",17.2795,17.8485,17.0963,17.616,4291062.0],["2011-05-09",17.616,17.7801,17.5148,17.6215,4120896.0],["2011-05-10",17.6215,17.6215,16.7844,17.203,2929803.0],["2011-05-11",17.203,17.203,16.8446,16.9048,3350583.0],["2011-05-12",16.9048,17.0771,16.7407,16.7516,2440839.0],["2011-05-13",16.7516,16.8227,16.355,16.5,4377255.0],["2011-05-16",16.5,16.686,16.4124,16.4179,2690661.0],["2011-05-17",16.4179,16.5437,16.2757,16.4152,1971927.0],["2011-05-18",16.4152,16.4945,16.2948,16.4288,2726661.0],["2011-05-19",16.4288,16.428836822509766,16.2045,16.3139,6472092.0],["2011-05-20",16.3139,16.6231,16.2428,16.5519,2904096.0],["2011-05-23",16.5519,16.7407,16.1115,16.1225,2976012.0],["2011-05-24",16.1225,16.122474670410156,15.3511,15.6328,5275176.0],["2011-05-25",15.6328,15.632833480834961,14.4976,14.6946,7078257.0],["2011-05-26",14.6946,14.897,14.0873,14.1366,5801049.0],["2011-05-27",14.1366,14.2104,13.625,13.6798,7072818.0],["2011-05-30",13.6798,14.3609,13.5512,14.2241,7383816.0],["2011-05-31",14.2241,14.3499,13.8767,14.0846,5233497.0],["2011-06-01",14.0846,14.2241,13.5676,14.0873,5705820.0],["2011-06-02",14.0873,14.4046,13.7071,14.2104,7895238.0],["2011-06-03",14.2104,15.3456,14.1585,15.2636,8150583.0],["2011-06-07",15.2636,15.455,14.9025,15.2581,5891346.0],["2011-06-08",15.2581,15.6957,15.1213,15.4578,4229892.0],["2011-06-09",15.4578,15.7559,15.2061,15.2636,3994470.0],["2011-06-10",15.2636,15.4523,14.804,15.1268,4443522.0],["2011-06-13",15.1268,15.6465,14.804,15.5645,4336422.0],["2011-06-14",15.5645,15.5645,15.56445026397705,15.5645,0.0],["2011-06-15",15.5645,15.5645,15.56445026397705,15.5645,0.0],["2011-06-16",15.5645,15.5645,15.56445026397705,15.5645,0.0],["2011-06-17",15.5645,15.56445026397705,14.7438,14.7438,1933557.0],["2011-06-20",14.7438,15.031,14.5031,14.7657,1078530.0],["2011-06-21",14.7657,14.9791,14.6426,14.8259,2055957.0],["2011-06-22",14.8259,14.9928,14.8204,14.8861,1721358.0],["2011-06-23",14.8861,15.6164,14.7411,15.455,2777916.0],["2011-06-24",15.455,15.9474,15.455037117004395,15.7559,3576234.0],["2011-06-27",15.7559,16.1061,15.6875,15.7559,3927234.0],["2011-06-28",15.7559,15.9201,15.5973,15.8653,2006076.0],["2011-06-29",15.8653,16.2702,15.7778,16.1389,4002537.0],["2011-06-30",16.1389,16.2127,16.0377,16.1389,3120066.0],["2011-07-01",16.1389,16.675,16.138883590698242,16.4945,5482371.0],["2011-07-04",16.4945,16.8091,16.4398,16.5656,3884532.0],["2011-07-05",16.5656,16.6531,16.1389,16.3823,4651962.0],["2011-07-06",16.3823,16.382335662841797,16.0787,16.2975,2524620.0],["2011-07-07",16.2975,16.4945,16.1662,16.3386,4043856.0],["2011-07-08",16.3386,16.4671,16.2319,16.3167,1807359.0],["2011-07-11",16.3167,17.2166,16.316686630249023,17.0853,6744030.0],["2011-07-12",17.0853,17.5886,16.9075,17.2741,9318825.0],["2011-07-13",17.2741,17.5722,17.1838,17.5121,5808939.0],["2011-07-14",17.5121,17.6707,17.4218,17.4792,5741907.0],["2011-07-15",17.4792,17.9114,17.3698,17.8759,4999566.0],["2011-07-18",17.8759,19.4214,17.875864028930664,18.5488,9420864.0],["2011-07-19",18.5488,18.7375,17.7801,18.1385,6218493.0],["2011-07-20",18.1385,18.3874,18.0591,18.1193,2848794.0],["2011-07-21",18.1193,18.2178,17.6133,17.6817,4590417.0],["2011-07-22",17.6817,18.0126,17.564,18.0044,3460866.0],["2011-07-25",18.0044,18.004430770874023,17.0963,17.2631,5652249.0],["2011-07-26",17.2631,17.5011,17.1182,17.3151,2886678.0],["2011-07-27",17.3151,17.97160530090332,17.099,17.9716,4583724.0],["2011-07-28",17.9716,18.4202,17.7528,18.3764,5017092.0],["2011-07-29",18.3764,18.4503,17.9169,18.1768,4663581.0],["2011-08-01",18.1768,18.6828,18.0619,18.2069,4297386.0],["2011-08-02",18.2069,18.6555,17.999,18.546,5088942.0],["2011-08-03",18.546,19.1724,18.3354,19.0603,7698264.0],["2011-08-04",19.0603,19.1642,18.888,18.929,4168077.0],["2011-08-05",18.929,19.1588,17.5066,18.8196,6633060.0],["2011-08-08",18.8196,18.9454,17.7801,18.4476,11935914.0],["2011-08-09",18.4476,18.9016,17.7364,18.8716,8206935.0],["2011-08-10",18.8716,19.498,18.87155532836914,19.1232,8602638.0],["2011-08-11",19.1232,19.1752,18.7621,19.1369,7537782.0],["2011-08-12",19.1369,19.2518,18.7512,18.929,5380368.0],["2011-08-15",18.929,18.929,18.2916,18.4886,8907030.0],["2011-08-16",18.4886,18.7348,18.3327,18.4476,2714754.0],["2011-08-17",18.4476,18.5406,18.2123,18.4229,2983293.0],["2011-08-18",18.4229,18.422945022583008,17.9169,17.9224,3124449.0],["2011-08-19",17.9224,18.2424,17.6461,18.2233,3188529.0],["2011-08-22",18.2233,18.3272,17.4738,17.5011,5190099.0],["2011-08-23",17.5011,18.3272,17.501115798950195,18.1084,4924425.0],["2011-08-24",18.1084,18.3327,17.8239,17.8348,2805627.0],["2011-08-25",17.8348,18.1002,17.7856,18.0263,2494542.0],["2011-08-26",18.0263,18.1795,17.9525,18.0728,1666272.0],["2011-08-29",18.0728,18.1631,17.7883,18.0701,2252694.0],["2011-08-30",18.0701,18.1932,17.9142,17.9306,2961039.0],["2011-08-31",17.9306,17.9443,17.233,17.5066,3343650.0],["2011-09-01",17.5066,17.8376,17.5065860748291,17.575,2820153.0],["2011-09-02",17.575,17.7336,17.4382,17.6352,1490454.0],["2011-09-05",17.6352,17.6406,17.3288,17.4519,1687122.0],["2011-09-06",17.4519,17.5066,17.1783,17.2741,4551618.0],["2011-09-07",17.2741,17.616,17.2112,17.4163,1842966.0],["2011-09-08",17.4163,17.6707,17.3561,17.4874,2498223.0],["2011-09-09",17.4874,17.7199,17.2358,17.2795,2264394.0],["2011-09-13",17.2795,17.2795467376709,16.4671,16.8774,3936639.0],["2011-09-14",16.8774,16.9595,16.489,16.8501,2357373.0],["2011-09-15",16.8501,17.0005,16.8227,16.9322,1342857.0],["2011-09-16",16.9322,17.337,16.932157516479492,16.9595,1236861.0],["2011-09-19",16.9595,16.9869,16.489,16.6832,1342593.0],["2011-09-20",16.6832,16.82,16.3577,16.6586,1405806.0],["2011-09-21",16.6586,17.0689,16.4425,16.9951,2205249.0],["2011-09-22",16.9951,16.995067596435547,16.2209,16.3577,1876404.0],["2011-09-23",16.3577,16.5984,16.0295,16.3304,1624665.0],["2011-09-26",16.3304,16.3304,15.8106,15.9091,1725354.0],["2011-09-27",15.9091,16.1662,15.8653,16.1389,1501638.0],["2011-09-28",16.1389,16.3003,15.7012,15.8653,1415763.0],["2011-09-29",15.8653,15.9966,15.5863,15.8024,1139844.0],["2011-09-30",15.8024,16.0623,15.7641,16.0049,2205396.0],["2011-10-10",16.0049,16.0842,15.8653,15.8763,698304.0],["2011-10-11",15.8763,16.2757,15.6,15.734,1303923.0],["2011-10-12",15.734,15.9966,15.5426,15.9201,3116937.0],["2011-10-13",15.9201,16.0568,15.7313,15.8927,5082768.0],["2011-10-14",15.8927,15.89269733428955,15.2006,15.3155,5829267.0],["2011-10-17",15.3155,15.373,14.771183967590332,14.7712,4193361.0],["2011-10-18",14.7712,14.8286,14.0901,14.2241,5951481.0],["2011-10-19",14.2241,14.3089,13.9533,14.0053,2575257.0],["2011-10-20",14.0053,14.2597,13.7591,14.0217,2639949.0],["2011-10-21",14.0217,14.1694,13.8083,13.9095,1644573.0],["2011-10-24",13.9095,14.06,13.2667,13.9916,7178814.0],["2011-10-25",13.9916,14.8314,13.8411,14.7958,5027226.0],["2011-10-26",14.7958,15.0228,14.4429,14.5387,4093569.0],["2011-10-27",14.5387,15.0994,14.4293,14.4949,6435408.0],["2011-10-28",14.4949,14.7985,14.4949,14.7712,3397296.0],["2011-10-31",14.7712,15.3702,14.7192,15.3456,5063370.0],["2011-11-01",15.3456,15.9529,15.0721,15.7833,7330149.0],["2011-11-02",15.7833,16.2018,15.321,16.1717,4801992.0],["2011-11-03",16.1717,16.3523,15.7286,15.7313,3454716.0],["2011-11-04",15.7313,15.9994,15.455,15.5371,4159347.0],["2011-11-07",15.5371,15.797,15.3784,15.455,2569518.0],["2011-11-08",15.455,15.8353,15.4277,15.5015,1877031.0],["2011-11-09",15.5015,15.8462,15.4003,15.8462,1769430.0],["2011-11-10",15.8462,15.846198081970215,14.99,15.0721,10436829.0],["2011-11-11",15.0721,15.1213,14.5797,14.7438,6290166.0],["2011-11-14",14.7438,15.0994,14.6891,15.0611,4898685.0],["2011-11-15",15.0611,15.061138153076172,14.8587,14.9627,3576210.0],["2011-11-16",14.9627,15.1268,14.6399,14.7876,3787983.0],["2011-11-17",14.7876,15.1131,14.7192,14.938,3109950.0],["2011-11-18",14.938,14.938042640686035,14.4019,14.5141,3254979.0],["2011-11-21",14.5141,14.577,14.0381,14.2241,3050508.0],["2011-11-22",14.2241,14.3882,14.0053,14.2761,2488704.0],["2011-11-23",14.2761,14.3773,14.1448,14.1967,1676913.0],["2011-11-24",14.1967,14.3198,13.7591,14.1967,1677699.0],["2011-11-25",14.1967,14.3007,14.1147,14.1557,1137546.0],["2011-11-28",14.1557,14.6043,14.1448,14.4621,2617008.0],["2011-11-29",14.4621,14.8122,14.462080955505371,14.7739,5647062.0],["2011-11-30",14.7739,14.8232,14.1284,14.1913,3134241.0],["2011-12-01",14.1913,14.6262,14.191276550292969,14.4046,4450335.0],["2011-12-02",14.4046,14.404637336730957,13.7317,13.8165,3673836.0],["2011-12-05",13.8165,13.9697,13.6852,13.8193,2046750.0],["2011-12-06",13.8193,13.9478,13.6852,13.8576,1305597.0],["2011-12-07",13.8576,13.9369,13.7071,13.7317,1335180.0],["2011-12-08",13.7317,13.9478,13.4801,13.6579,1933269.0],["2011-12-09",13.6579,13.657875061035156,13.3488,13.3953,2856495.0],["2011-12-12",13.3953,13.4773,13.1299,13.1299,2261421.0],["2011-12-13",13.1299,13.129938125610352,12.6239,12.6376,2646165.0],["2011-12-14",12.6376,12.788,12.1178,12.1178,3203832.0],["2011-12-15",12.1178,12.3531,11.6309,12.2573,5856750.0],["2011-12-16",12.2573,12.416,11.899,12.2546,4787586.0],["2011-12-19",12.2546,12.254611015319824,11.6528,11.9017,5758701.0],["2011-12-20",11.9017,12.0631,11.8169,11.94,4290978.0],["2011-12-21",11.94,12.1725,11.6528,11.6829,3921741.0],["2011-12-22",11.6829,11.8443,11.3109,11.806,3236634.0],["2011-12-23",11.806,11.992,11.5571,11.5708,2762259.0],["2011-12-26",11.5708,11.7048,11.382,11.486,1765416.0],["2011-12-27",11.486,11.6173,11.4012,11.4395,1654572.0],["2011-12-28",11.4395,11.5626,11.2562,11.4668,2524806.0],["2011-12-29",11.4668,11.7048,11.4121,11.6802,2736681.0],["2011-12-30",11.6802,11.899,11.680177688598633,11.8717,2999868.0],["2012-01-04",11.8717,12.0358,11.401165008544922,11.4012,2707380.0],["2012-01-05",11.4012,11.5407,10.9416,10.9991,3098397.0],["2012-01-06",10.9991,11.0647,10.2851,10.4109,8270121.0],["2012-01-09",10.4109,10.7501,9.9842,10.6681,6149706.0],["2012-01-10",10.6681,11.1276,10.6435,11.1194,6383130.0],["2012-01-11",11.1194,11.237,11.0428,11.1112,4184007.0],["2012-01-12",11.1112,11.2917,10.9826,11.051,2487417.0],["2012-01-13",11.051,11.1933,10.2879,10.3973,4720047.0],["2012-01-16",10.3973,10.397272109985352,9.7107,9.7134,4474134.0],["2012-01-17",9.7134,10.1812,9.5876,10.1483,5883249.0],["2012-01-18",10.1483,10.255,9.7927,9.9268,3685038.0],["2012-01-19",9.9268,10.2003,9.7298,10.1812,3877374.0],["2012-01-20",10.1812,11.1605,10.0936,11.0921,8772324.0],["2012-01-30",11.0921,11.09206485748291,10.6353,10.8322,4723296.0],["2012-01-31",10.8322,10.9143,10.7228,10.7912,2470167.0],["2012-02-01",10.7912,10.9799,10.6872,10.7091,3724284.0],["2012-02-02",10.7091,10.9033,10.6681,10.8486,2505165.0],["2012-02-03",10.8486,11.1331,10.7857,11.1276,5018754.0],["2012-02-06",11.1276,11.327311515808105,11.127625465393066,11.3273,4396488.0],["2012-02-07",11.3273,11.327311515808105,10.8596,10.9526,3366900.0],["2012-02-08",10.9526,11.3027,10.8869,11.3027,3307458.0],["2012-02-09",11.3027,11.5844,11.2152,11.3574,4602177.0],["2012-02-10",11.3574,11.5626,11.2288,11.4477,3307476.0],["2012-02-13",11.4477,12.1589,11.2781,12.0248,6156882.0],["2012-02-14",12.0248,12.1397,11.8744,11.9756,2364189.0],["2012-02-15",11.9756,12.033,11.7622,11.9729,3969630.0],["2012-02-16",11.9729,12.0358,11.6802,11.7294,3604272.0],["2012-02-17",11.7294,11.8279,11.6802,11.7568,3047310.0],["2012-02-20",11.7568,11.9811,11.6118,11.6364,2616351.0],["2012-02-21",11.6364,11.7021,11.434,11.672,2762235.0],["2012-02-22",11.672,12.1671,11.67197036743164,12.1671,6695958.0],["2012-02-23",12.1671,12.2546,12.0358,12.0768,4286079.0],["2012-02-24",12.0768,12.5418,12.0385,12.3914,5589888.0],["2012-02-27",12.3914,12.3914,12.391382217407227,12.3914,0.0],["2012-02-28",12.3914,12.6813,12.3121,12.3914,5217315.0],["2012-02-29",12.3914,12.6786,12.3367,12.3832,4087005.0],["2012-03-01",12.3832,12.3832,12.1233,12.178,3743145.0],["2012-03-02",12.178,12.3148,12.1452,12.3093,4804902.0],["2012-03-05",12.3093,12.3969,12.1178,12.1725,4019277.0],["2012-03-06",12.1725,12.1725492477417,11.754,11.7896,5658450.0],["2012-03-07",11.7896,11.8935,11.6528,11.6829,3603666.0],["2012-03-08",11.6829,11.7951,11.6802,11.7294,4643892.0],["2012-03-09",11.7294,12.1178,11.729413986206055,12.0987,4267437.0],["2012-03-12",12.0987,12.4844,12.0385,12.4625,7619460.0],["2012-03-13",12.4625,12.7579,12.462499618530273,12.6759,6947130.0],["2012-03-14",12.6759,12.8236,11.9209,12.0631,8072742.0],["2012-03-15",12.0631,12.1726,11.9537,12.0358,6125823.0],["2012-03-16",12.0358,12.473444938659668,12.03577995300293,12.4734,4931862.0],["2012-03-19",12.4734,12.6376,12.3695,12.5719,5360370.0],["2012-03-20",12.5719,12.571918487548828,12.0385,12.0549,4928190.0],["2012-03-21",12.0549,12.3093,11.9127,12.0659,3834258.0],["2012-03-22",12.0659,12.137,11.9701,11.9893,2297625.0],["2012-03-23",11.9893,12.0905,11.7841,12.0358,2915784.0],["2012-03-26",12.0358,12.3093,12.03577995300293,12.1452,2526951.0],["2012-03-27",12.1452,12.145196914672852,11.3848,11.5489,8348070.0],["2012-03-28",11.5489,11.6063,10.8924,10.969,6128154.0],["2012-03-29",10.969,11.0237,10.6872,10.7392,3662880.0],["2012-03-30",10.7392,10.8568,10.6818,10.7474,2049573.0],["2012-04-05",10.7474,10.9279,10.6106,10.9143,4427094.0],["2012-04-06",10.9143,10.9225,10.6982,10.8295,3068958.0],["2012-04-09",10.8295,10.82946491241455,10.4985,10.545,2521278.0],["2012-04-10",10.545,10.5723,10.3344,10.5587,2762118.0],["2012-04-11",10.5587,10.9416,10.3945,10.8596,3150981.0],["2012-04-12",10.8596,11.0647,10.8048,11.0428,2242911.0],["2012-04-13",11.0428,11.1659,10.9498,11.1057,2887269.0],["2012-04-16",11.1057,11.105743408203125,10.9662,10.9909,2068863.0],["2012-04-17",10.9909,10.9909,10.990854263305664,10.9909,0.0],["2012-04-18",10.9909,11.2671,10.8267,11.1741,3893181.0],["2012-04-19",11.1741,11.5106,11.0647,11.4012,4313373.0],["2012-04-20",11.4012,11.4996,11.3246,11.4887,2396067.0],["2012-04-23",11.4887,11.488697052001953,11.1468,11.1823,5593986.0],["2012-04-24",11.1823,11.434,10.7228,10.9826,3394803.0],["2012-04-25",10.9826,10.982646942138672,10.7556,10.8048,2569662.0],["2012-04-26",10.8048,10.9635,10.7009,10.7775,2052183.0],["2012-04-27",10.7775,10.9526,10.7501,10.8541,2895807.0],["2012-05-02",10.8541,11.2753,10.854084968566895,11.2644,4569843.0],["2012-05-03",11.2644,11.7704,11.1659,11.6665,5221596.0],["2012-05-04",11.6665,12.1944,11.6282,12.1808,9223932.0],["2012-05-07",12.1808,12.6786,12.0358,12.6376,8644902.0],["2012-05-08",12.6376,12.8482,12.3914,12.6376,6753528.0],["2012-05-09",12.6376,12.637567520141602,11.9756,12.1671,7535145.0],["2012-05-10",12.1671,12.3421,12.003,12.282,5920887.0],["2012-05-11",12.282,12.3312,12.0577,12.096,2907555.0],["2012-05-14",12.096,12.6649,11.9838,12.4625,6065406.0],["2012-05-15",12.4625,12.8619,12.1725,12.8455,9210738.0],["2012-05-16",12.8455,12.9111,12.3914,12.4899,5022441.0],["2012-05-17",12.4899,12.5774,12.3504,12.3531,1909746.0],["2012-05-18",12.3531,12.353086471557617,12.0166,12.1452,2147094.0],["2012-05-21",12.1452,12.3504,12.0768,12.2054,1808016.0],["2012-05-22",12.2054,12.5528,12.1753,12.457,2208855.0],["2012-05-23",12.457,12.7607,12.3832,12.5883,2897199.0],["2012-05-24",12.5883,12.7032,12.2683,12.271,2082126.0],["2012-05-25",12.271,12.5199,12.1479,12.2874,1447566.0],["2012-05-28",12.2874,12.3859,12.044,12.2956,2206704.0],["2012-05-29",12.2956,12.4625,12.1178,12.4598,2478912.0],["2012-05-30",12.4598,12.4625,12.2683,12.2847,1419420.0],["2012-05-31",12.2847,12.602,12.1479,12.55,4412316.0],["2012-06-01",12.55,13.3707,12.55,13.3351,11989215.0],["2012-06-04",13.3351,13.5539,13.0205,13.2312,8917971.0],["2012-06-05",13.2312,13.9232,13.231151580810547,13.8028,13570797.0],["2012-06-06",13.8028,13.8904,13.5156,13.677,7116372.0],["2012-06-07",13.677,13.8247,13.4117,13.4281,5189214.0],["2012-06-08",13.4281,13.595,13.1327,13.212,5095821.0],["2012-06-11",13.212,13.4308,13.0698,13.3953,5598795.0],["2012-06-12",13.3953,13.7044,13.2831,13.6524,5611650.0],["2012-06-13",13.6524,13.9916,13.6415,13.9369,5792733.0],["2012-06-14",13.9369,14.0682,13.5868,13.6223,6400260.0],["2012-06-15",13.6223,13.8835,13.4491,13.5976,2392014.0],["2012-06-18",13.5976,13.9027,13.5206,13.8917,4135314.0],["2012-06-19",13.8917,14.0622,13.7735,13.79,2926020.0],["2012-06-20",13.79,13.856,13.3914,13.4216,5186532.0],["2012-06-21",13.4216,13.5178,13.1687,13.1962,2983179.0],["2012-06-25",13.1962,13.8835,13.1412,13.6086,5580330.0],["2012-06-26",13.6086,13.7378,13.1604,13.1934,3371892.0],["2012-06-27",13.1934,13.5261,12.9213,13.1907,5664525.0],["2012-06-28",13.1907,13.1934,12.3714,12.7178,7640322.0],["2012-06-29",12.7178,12.9708,12.4649,12.8278,1709367.0],["2012-07-02",12.8278,13.2512,12.827792167663574,13.0587,4426494.0],["2012-07-03",13.0587,13.1934,12.6463,12.6491,4282041.0],["2012-07-04",12.6491,12.7646,12.1432,12.3027,6311742.0],["2012-07-05",12.3027,12.5309,12.289,12.5309,4402188.0],["2012-07-06",12.5309,12.9625,12.3824,12.9213,5837943.0],["2012-07-09",12.9213,13.0532,12.8058,12.9762,8018145.0],["2012-07-10",12.9762,13.1632,12.5226,12.5886,4039695.0],["2012-07-11",12.5886,12.7838,12.3989,12.7811,7913439.0],["2012-07-12",12.7811,12.9433,12.6738,12.847,6070200.0],["2012-07-13",12.847,12.9653,12.8415,12.9103,4709394.0],["2012-07-16",12.9103,13.0257,12.5914,12.6463,2789271.0],["2012-07-17",12.6463,12.7728,11.8216,12.146,4059372.0],["2012-07-18",12.146,12.3522,12.1295,12.3027,3026472.0],["2012-07-19",12.3027,12.4786,12.1817,12.2422,2239191.0],["2012-07-20",12.2422,12.3439,11.9206,12.2092,4058454.0],["2012-07-23",12.2092,12.209218978881836,12.0168,12.113,1560699.0],["2012-07-24",12.113,12.2065,12.014,12.113,2554956.0],["2012-07-25",12.113,12.1652,11.959,12.0168,4367325.0],["2012-07-26",12.0168,12.0635,11.5357,11.5467,3763830.0],["2012-07-27",11.5467,11.6841,11.4092,11.4614,3578199.0],["2012-07-30",11.4614,11.5357,10.9583,11.3597,4436676.0],["2012-07-31",11.3597,11.5109,11.1178,11.4092,2345055.0],["2012-08-01",11.4092,11.6979,11.3487,11.6016,3302154.0],["2012-08-02",11.6016,11.7116,11.4917,11.5384,4628529.0],["2012-08-03",11.5384,11.7364,11.4642,11.6374,2376483.0],["2012-08-06",11.6374,12.113,11.6291,12.047,3233016.0],["2012-08-07",12.047,12.0828,11.959,12.0278,1068822.0],["2012-08-08",12.0278,12.0938,11.9398,12.0085,1025238.0],["2012-08-09",12.0085,12.179,11.8711,12.091,1924329.0],["2012-08-10",12.091,12.6134,12.0498,12.5474,3685092.0],["2012-08-13",12.5474,12.5639,12.2642,12.3357,2640789.0],["2012-08-14",12.3357,12.5089,12.234,12.3604,1881321.0],["2012-08-15",12.3604,12.3632,12.0278,12.0305,1933794.0],["2012-08-16",12.0305,12.0828,11.7556,11.8628,1708332.0],["2012-08-17",11.8628,12.0553,11.7803,11.8738,1399485.0],["2012-08-20",11.8738,12.0333,11.5742,12.0333,947853.0],["2012-08-21",12.0333,12.4896,11.9535,12.3549,3349008.0],["2012-08-22",12.3549,12.3852,12.003,12.201,2016150.0],["2012-08-23",12.201,12.4484,12.0223,12.2147,1931031.0],["2012-08-24",12.2147,12.2147216796875,11.9535,12.1212,1251330.0],["2012-08-27",12.1212,12.4127,12.0388,12.3522,3498600.0],["2012-08-28",12.3522,12.4951,12.2889,12.3907,1877001.0],["2012-08-29",12.3907,12.4264,12.2395,12.3164,1210314.0],["2012-08-30",12.3164,12.3659,11.5192,11.8903,2034858.0],["2012-08-31",11.8903,11.981,11.5962,11.6841,2084889.0],["2012-09-03",11.6841,11.8023,11.5659,11.6786,2713005.0],["2012-09-04",11.6786,11.9508,11.6044,11.7748,1936014.0],["2012-09-05",11.7748,12.014,11.7446,11.9948,2037564.0],["2012-09-06",11.9948,12.3632,11.994781494140625,12.3164,2505264.0],["2012-09-07",12.3164,12.9158,12.179,12.6821,4938651.0],["2012-09-10",12.6821,12.7673,12.5584,12.6134,3535176.0],["2012-09-11",12.6134,12.7976,12.4017,12.7013,3081339.0],["2012-09-12",12.7013,13.0175,12.701330184936523,12.9707,6183120.0],["2012-09-13",12.9707,13.4986,12.9213,13.0972,5357754.0],["2012-09-14",13.0972,13.3199,12.7563,12.7838,3359949.0],["2012-09-17",12.7838,13.1082,12.6601,12.88,4139364.0],["2012-09-18",12.88,12.9158,12.7013,12.8828,1803363.0],["2012-09-19",12.8828,13.4931,12.8058,13.4409,6905967.0],["2012-09-20",13.4409,13.6031,13.1412,13.2457,3766788.0],["2012-09-21",13.2457,13.4959,12.8938,13.012,5869587.0],["2012-09-24",13.012,13.4876,12.5886,13.4711,3899373.0],["2012-09-25",13.4711,13.6031,13.1989,13.3886,2972958.0],["2012-09-26",13.3886,13.4271,12.9543,13.0587,1647837.0],["2012-09-27",13.0587,13.5261,12.9927,13.3831,2540112.0],["2012-09-28",13.3831,13.7928,13.0587,13.7185,4589889.0],["2012-10-08",13.7185,13.718533515930176,13.1824,13.3171,2173638.0],["2012-10-09",13.3171,13.867,13.2622,13.7708,8133609.0],["2012-10-10",13.7708,14.2629,13.5893,13.6663,5910951.0],["2012-10-11",13.6663,13.8835,13.3666,13.6718,4641423.0],["2012-10-12",13.6718,13.8972,13.6168,13.7488,3995769.0],["2012-10-15",13.7488,14.0429,13.746,14.0099,2347164.0],["2012-10-16",14.0099,14.2409,13.8862,14.1914,4108212.0],["2012-10-17",14.1914,14.579,14.191400527954102,14.3206,3387246.0],["2012-10-18",14.3206,14.8457,14.320611953735352,14.7082,5935728.0],["2012-10-19",14.7082,14.708247184753418,14.2409,14.5433,3655785.0],["2012-10-22",14.5433,15.2086,14.3893,15.1096,5296482.0],["2012-10-23",15.1096,15.1701,14.7083,14.821,5720760.0],["2012-10-24",14.821,14.9667,14.7027,14.7357,2725833.0],["2012-10-25",14.7357,14.735739707946777,14.1062,14.1584,3601059.0],["2012-10-26",14.1584,14.5598,14.0924,14.535,4032876.0],["2012-10-29",14.535,15.5303,14.535049438476562,15.3048,9885057.0],["2012-10-30",15.3048,15.7255,15.1976,15.3488,7017888.0],["2012-10-31",15.3488,15.709,15.1289,15.6705,3305688.0],["2012-11-01",15.6705,15.8794,15.588,15.6155,2375568.0],["2012-11-02",15.6155,15.7502,15.401,15.5825,2153457.0],["2012-11-05",15.5825,15.7474,15.2856,15.478,2817558.0],["2012-11-06",15.478,15.5275,14.8127,15.3021,4125630.0],["2012-11-07",15.3021,15.302079200744629,14.9172,14.9199,3683295.0],["2012-11-08",14.9199,15.1509,14.8347,14.9254,4856238.0],["2012-11-09",14.9254,15.0464,14.4883,14.5708,2700483.0],["2012-11-12",14.5708,14.5845,14.1282,14.3756,5561520.0],["2012-11-13",14.3756,14.4333,13.988,14.3838,4036848.0],["2012-11-14",14.3838,14.865,14.383844375610352,14.8182,2356875.0],["2012-11-15",14.8182,14.9144,14.6148,14.7165,1824075.0],["2012-11-16",14.7165,14.7164945602417,14.1034,14.3783,2052357.0],["2012-11-19",14.3783,14.5653,14.1172,14.5296,1631088.0],["2012-11-20",14.5296,14.7247,14.2904,14.722,1103481.0],["2012-11-21",14.722,14.9282,14.4333,14.5708,2179410.0],["2012-11-22",14.5708,14.6478,14.1309,14.1584,2350197.0],["2012-11-23",14.1584,14.3316,13.801,14.0484,3529206.0],["2012-11-26",14.0484,14.1447,13.7488,14.0182,1696935.0],["2012-11-27",14.0182,14.018197059631348,13.1962,13.5673,3290928.0],["2012-11-28",13.5673,13.746,13.0587,13.724,2887575.0],["2012-11-29",13.724,14.0677,13.6608,13.7955,1225584.0],["2012-11-30",13.7955,14.0045,13.6635,13.6828,2215452.0],["2012-12-03",13.6828,14.1941,13.5316,14.1309,1971939.0],["2012-12-04",14.1309,14.2381,13.911,14.1172,2876979.0],["2012-12-05",14.1172,14.8127,14.0209,14.799,3254256.0],["2012-12-06",14.799,14.9914,14.3783,14.667,2295543.0],["2012-12-07",14.667,14.7083,14.2409,14.5708,4851936.0],["2012-12-10",14.5708,14.7027,13.9082,14.1034,7520298.0],["2012-12-11",14.1034,14.3838,14.0237,14.2684,3382269.0],["2012-12-12",14.2684,14.3536,14.1062,14.1777,2267046.0],["2012-12-13",14.1777,14.2601,13.9137,14.2216,1857456.0],["2012-12-14",14.2216,14.7907,14.0209,14.7467,4541994.0],["2012-12-17",14.7467,14.9914,14.3041,14.5653,3119475.0],["2012-12-18",14.5653,14.843,14.4553,14.5708,2804307.0],["2012-12-19",14.5708,15.2856,14.4608,15.1069,4285704.0],["2012-12-20",15.1069,15.3956,14.8622,14.8897,4812486.0],["2012-12-21",14.8897,15.6705,14.889698028564453,15.4698,7904355.0],["2012-12-24",15.4698,16.2423,15.4368,15.8409,4955004.0],["2012-12-25",15.8409,16.2176,15.5275,15.8657,8880147.0],["2012-12-26",15.8657,16.1791,15.5413,16.0609,5756292.0],["2012-12-27",16.0609,16.1516,15.7584,15.8657,4280298.0],["2012-12-28",15.8657,15.9426,15.5248,15.7172,6177684.0],["2012-12-31",15.7172,15.7612,15.3708,15.401,8503602.0],["2013-01-04",15.401,15.7062,15.0959,15.445,4504065.0],["2013-01-07",15.445,16.5365,15.445,16.2066,8574177.0],["2013-01-08",16.2066,16.6299,15.8794,15.9454,9404658.0],["2013-01-09",15.9454,16.4897,15.8107,16.4402,5998791.0],["2013-01-10",16.4402,16.6602,16.1818,16.2753,5663760.0],["2013-01-11",16.2753,16.6052,16.275299072265625,16.4677,7288569.0],["2013-01-14",16.4677,17.8148,16.366,17.7049,7948992.0],["2013-01-15",17.7049,17.8561,17.5399,17.6224,4936569.0],["2013-01-16",17.6224,18.2272,17.32,17.6279,6790134.0],["2013-01-17",17.6279,18.4499,17.5949,18.1942,8825664.0],["2013-01-18",18.1942,18.6918,18.1722,18.5159,5488005.0],["2013-01-21",18.5159,18.6561,17.5977,17.7324,5890734.0],["2013-01-22",17.7324,18.1035,17.276,17.298,5206368.0],["2013-01-23",17.298,17.7599,17.29800033569336,17.6499,3169701.0],["2013-01-24",17.6499,18.032,16.8801,17.0451,6580722.0],["2013-01-25",17.0451,17.9386,17.045072555541992,17.8286,4547649.0],["2013-01-28",17.8286,18.5544,17.8258,18.5544,6572217.0],["2013-01-29",18.5544,19.0273,18.2025,18.4747,6413037.0],["2013-01-30",18.4747,18.7743,17.7901,17.8423,3583923.0],["2013-01-31",17.8423,18.1145,17.3502,17.5949,4479471.0],["2013-02-01",17.5949,18.1035,17.386,17.7269,2592954.0],["2013-02-04",17.7269,17.8643,17.0478,17.1385,4987149.0],["2013-02-05",17.1385,17.8643,17.0533,17.8506,3655155.0],["2013-02-06",17.8506,18.3097,17.8313,17.9496,4982382.0],["2013-02-07",17.9496,18.7441,17.9138,18.6616,4143852.0],["2013-02-08",18.6616,19.2362,18.5296,18.7771,4414050.0],["2013-02-18",18.7771,18.9585,18.1475,18.4059,2938962.0],["2013-02-19",18.4059,18.7386,18.1448,18.175,2281560.0],["2013-02-20",18.175,19.3544,18.174997329711914,19.3132,6751782.0],["2013-02-21",19.3132,19.313169479370117,18.6973,19.162,6029655.0],["2013-02-22",19.162,19.162,18.7523,18.8458,6097584.0],["2013-02-25",18.8458,19.3214,18.7523,19.2719,2798517.0],["2013-02-26",19.2719,19.4039,18.771577835083008,18.7716,3441453.0],["2013-02-27",18.7716,19.0382,18.4224,18.4994,3447717.0],["2013-02-28",18.4994,19.0657,18.1722,18.9668,3718134.0],["2013-03-01",18.9668,19.1345,18.4499,18.9338,2338422.0],["2013-03-04",18.9338,19.4039,18.3372,18.5571,5091192.0],["2013-03-05",18.5571,18.8293,18.4334,18.6534,3901404.0],["2013-03-06",18.6534,19.3269,18.6121,19.2829,4962108.0],["2013-03-07",19.2829,19.282928466796875,18.2822,18.4197,7681995.0],["2013-03-08",18.4197,18.6616,18.1475,18.2217,3089232.0],["2013-03-11",18.2217,18.7221,17.9248,18.5296,3387438.0],["2013-03-12",18.5296,18.6671,17.7324,17.8946,3622716.0],["2013-03-13",17.8946,17.8946,17.474,17.6526,2719578.0],["2013-03-14",17.6526,18.351,17.474,18.351,3729108.0],["2013-03-15",18.351,18.5791,17.3557,17.7049,4984263.0],["2013-03-18",17.7049,18.0018,16.498,16.9049,10632120.0],["2013-03-19",16.9049,17.1276,16.1378,16.4952,9361848.0],["2013-03-20",16.4952,17.5344,16.4952,17.4849,4900419.0],["2013-03-21",17.4849,18.2272,17.48494529724121,18.0898,5127474.0],["2013-03-22",18.0898,18.3564,17.9111,18.1228,2048769.0],["2013-03-25",18.1228,18.4087,17.9248,18.076,2085756.0],["2013-03-26",18.076,18.07602310180664,17.3255,17.9248,2670891.0],["2013-03-27",17.9248,18.1063,17.5949,17.6389,2937876.0],["2013-03-28",17.6389,18.0293,17.32,17.5014,3105810.0],["2013-03-29",17.5014,17.9468,17.3915,17.5922,2360991.0],["2013-04-01",17.5922,17.7269,17.265,17.3832,2464929.0],["2013-04-02",17.3832,17.5317,16.7839,16.8004,2904090.0],["2013-04-03",16.8004,17.2375,16.5805,16.8031,2576850.0],["2013-04-08",16.8031,17.463,16.803144454956055,17.0258,3526236.0],["2013-04-09",17.0258,17.177,16.6327,16.7179,4193388.0],["2013-04-10",16.7179,16.7702,16.0444,16.421,6102762.0],["2013-04-11",16.421,16.7152,16.2808,16.6547,2566407.0],["2013-04-12",16.6547,16.9626,16.1653,16.9598,2943729.0],["2013-04-15",16.9598,17.1825,16.4952,16.6409,2077725.0],["2013-04-16",16.6409,17.0451,16.5255,16.6739,1957038.0],["2013-04-17",16.6739,17.0148,16.5007,16.9489,2339685.0],["2013-04-18",16.9489,17.2953,16.7729,17.254,3063279.0],["2013-04-19",17.254,17.6719,17.254,17.4272,2092428.0],["2013-04-22",17.4272,18.2135,17.42721176147461,17.5344,5577690.0],["2013-04-23",17.5344,17.7324,16.6602,16.9214,3306897.0],["2013-04-24",16.9214,17.5812,16.7976,17.2788,2688066.0],["2013-04-25",17.2788,17.5014,16.7702,17.3805,3628020.0],["2013-04-26",17.3805,17.7186,16.8526,16.9351,2023944.0],["2013-05-02",16.9351,16.93510627746582,16.4952,16.7014,3507714.0],["2013-05-03",16.7014,17.5894,16.701419830322266,17.43,2171613.0],["2013-05-06",17.43,17.5399,16.9763,17.4025,3734502.0],["2013-05-07",17.4025,18.0898,17.2403,17.9826,4412505.0],["2013-05-08",17.9826,18.6726,17.98255729675293,18.2932,6216834.0],["2013-05-09",18.2932,18.293216705322266,18.2932,18.2932,0.0],["2013-05-10",18.2932,18.4719,17.4575,18.0623,4174386.0],["2013-05-13",18.0623,18.4692,17.9386,18.1393,1598715.0],["2013-05-14",18.1393,18.1585,17.6774,17.7874,2208984.0],["2013-05-15",17.7874,17.8258,17.4849,17.7874,2539443.0],["2013-05-16",17.7874,17.9523,17.5977,17.7764,4096314.0],["2013-05-17",17.7764,17.9688,17.2788,17.8698,6582912.0],["2013-05-20",17.8698,17.9248,16.2148,16.7372,12119415.0],["2013-05-21",16.7372,16.737165451049805,15.5971,16.5632,13316418.0],["2013-05-22",16.5632,16.8255,16.0387,16.4887,7087014.0],["2013-05-23",16.4887,16.751,16.3286,16.4169,5813175.0],["2013-05-24",16.4169,16.6792,16.3176,16.3783,3249096.0],["2013-05-27",16.3783,16.7013,16.3148,16.5964,8094051.0],["2013-05-28",16.5964,16.5964,15.9394,16.1022,11761863.0],["2013-05-29",16.1022,16.3424,16.1022,16.243,7925625.0],["2013-05-30",16.243,16.7454,16.243024826049805,16.555,12609279.0],["2013-05-31",16.555,17.1402,16.554967880249023,16.566,5545512.0],["2013-06-03",16.566,17.143,16.486,16.8945,4436676.0],["2013-06-04",16.8945,16.969,16.6543,16.8117,3360819.0],["2013-06-05",16.8117,16.969,16.2927,16.4804,2855637.0],["2013-06-06",16.4804,16.6212,16.439,16.4749,2174619.0],["2013-06-07",16.4749,16.6323,15.8207,15.9835,3611148.0],["2013-06-13",15.9835,15.983531951904297,15.321,15.6744,3718023.0],["2013-06-14",15.6744,16.3148,15.4866,16.1519,4712652.0],["2013-06-17",16.1519,16.2872,15.909,16.0001,3170049.0],["2013-06-18",16.0001,16.116,15.506,15.6109,4194180.0],["2013-06-19",15.6109,15.8676,15.4618,15.7378,3037563.0],["2013-06-20",15.7378,15.737845420837402,15.3459,15.4314,4494777.0],["2013-06-21",15.4314,15.4535,14.9897,15.3486,4355625.0],["2013-06-24",15.3486,15.34860897064209,14.9373,15.0118,4620276.0],["2013-06-25",15.0118,15.4866,14.1478,15.2741,6374391.0],["2013-06-26",15.2741,15.7075,14.9759,15.4563,5347773.0],["2013-06-27",15.4563,15.5557,15.183,15.1857,3291276.0],["2013-06-28",15.1857,15.185738563537598,14.5204,14.7164,5029359.0],["2013-07-01",14.7164,14.8793,14.4459,14.7965,4962432.0],["2013-07-02",14.7965,15.5142,14.7689,15.5004,5468253.0],["2013-07-03",15.5004,15.500438690185547,15.0449,15.2382,5897988.0],["2013-07-04",15.2382,15.4811,14.8793,15.31,6604875.0],["2013-07-05",15.31,16.0553,15.30996322631836,15.5915,6559401.0],["2013-07-08",15.5915,15.591535568237305,14.7717,14.8517,3952938.0],["2013-07-09",14.8517,15.1222,14.5591,14.6336,3780435.0],["2013-07-10",14.6336,14.8986,14.4984,14.8407,3277215.0],["2013-07-11",14.8407,15.586,14.7634,15.3983,4560009.0],["2013-07-12",15.3983,15.6329,15.1278,15.1471,3238662.0],["2013-07-15",15.1471,16.0691,15.147089958190918,16.0525,6379503.0],["2013-07-16",16.0525,16.3424,15.7544,16.1961,7508829.0],["2013-07-17",16.1961,16.2679,15.8759,16.2016,4628337.0],["2013-07-18",16.2016,16.201618194580078,15.7765,15.7931,3389838.0],["2013-07-19",15.7931,15.9256,15.0946,15.1416,3725217.0],["2013-07-22",15.1416,15.4287,14.9235,15.4149,2909928.0],["2013-07-23",15.4149,15.8317,15.3596,15.6826,3231186.0],["2013-07-24",15.6826,15.8593,15.4038,15.7351,3689478.0],["2013-07-25",15.7351,16.1133,15.5418,15.5418,4750386.0],["2013-07-26",15.5418,15.5971,15.183,15.3955,2984646.0],["2013-07-29",15.3955,15.395540237426758,14.8517,15.0836,2523708.0],["2013-07-30",15.0836,15.5253,15.0449,15.1885,1758915.0],["2013-07-31",15.1885,15.4563,14.6723,14.7689,5239104.0],["2013-08-01",14.7689,15.1802,14.76889419555664,15.1305,3037443.0],["2013-08-02",15.1305,15.459,15.0946,15.1002,2163288.0],["2013-08-05",15.1002,15.5363,14.9897,15.4618,5197503.0],["2013-08-06",15.4618,15.6605,15.2189,15.5363,4473006.0],["2013-08-07",15.5363,15.655,15.2934,15.3017,4173513.0],["2013-08-08",15.3017,15.8427,15.2327,15.655,5556903.0],["2013-08-09",15.655,15.7682,15.3072,15.6302,4605921.0],["2013-08-12",15.6302,15.7351,15.1416,15.4452,7233669.0],["2013-08-13",15.4452,15.4894,15.1775,15.2492,4753791.0],["2013-08-14",15.2492,15.4259,14.9842,15.0864,5856123.0],["2013-08-15",15.0864,15.183,14.7551,14.7689,8329869.0],["2013-08-16",14.7689,14.9042,14.272,14.3134,7284492.0],["2013-08-19",14.3134,14.6198,14.313409805297852,14.5287,5015850.0],["2013-08-20",14.5287,14.6226,14.1616,14.1892,6192768.0],["2013-08-21",14.1892,14.4128,14.189181327819824,14.3272,3482517.0],["2013-08-22",14.3272,14.4514,13.9628,13.9683,7168104.0],["2013-08-23",13.9683,14.065,13.5267,13.6233,8215194.0],["2013-08-26",13.6233,13.9159,13.623270988464355,13.8938,6330018.0],["2013-08-27",13.8938,14.0953,13.8607,14.065,7754967.0],["2013-08-28",14.065,14.0677,13.6647,13.8524,4922211.0],["2013-08-29",13.8524,14.5784,13.7613,14.5425,9138333.0],["2013-08-30",14.5425,14.6723,14.3024,14.3438,5454912.0],["2013-09-02",14.3438,14.5315,14.2444,14.4459,3242880.0],["2013-09-03",14.4459,14.5812,14.1864,14.3272,6352554.0],["2013-09-04",14.3272,14.32720947265625,13.8165,13.9407,8633550.0],["2013-09-05",13.9407,13.940732955932617,13.6039,13.6895,10556946.0],["2013-09-06",13.6895,13.7999,13.5487,13.742,6090042.0],["2013-09-09",13.742,13.8717,13.6647,13.8082,4509267.0],["2013-09-10",13.8082,13.8303,13.488,13.557,6468405.0],["2013-09-11",13.557,13.8496,13.3748,13.8303,8253144.0],["2013-09-12",13.8303,14.1312,13.7309,13.8496,4203021.0],["2013-09-13",13.8496,14.0732,13.849637031555176,13.9849,3541869.0],["2013-09-16",13.9849,14.2168,13.9463,13.9877,3197685.0],["2013-09-17",13.9877,14.1837,13.9463,14.0291,4578789.0],["2013-09-18",14.0291,14.1837,13.9959,14.1036,8049720.0],["2013-09-23",14.1036,14.4211,14.103606224060059,14.3438,9661257.0],["2013-09-24",14.3438,14.343771934509277,14.1616,14.3189,4429335.0],["2013-09-25",14.3189,14.318927764892578,14.0346,14.0926,3818040.0],["2013-09-26",14.0926,14.4652,13.8303,14.4597,5718003.0],["2013-09-27",14.4597,15.0394,14.3548,14.9345,11034195.0],["2013-09-30",14.9345,15.1802,14.7634,14.8241,5692053.0],["2013-10-08",14.8241,15.2299,14.802,15.045,6645147.0],["2013-10-09",15.045,15.1609,14.8793,15.0173,3525933.0],["2013-10-10",15.0173,15.017343521118164,14.3493,14.3576,6026289.0],["2013-10-11",14.3576,14.9042,14.357576370239258,14.5922,4424694.0],["2013-10-14",14.5922,14.5977,13.7889,13.8358,12943908.0],["2013-10-15",13.8358,14.2168,13.7116,13.8027,8969691.0],["2013-10-16",13.8027,13.802705764770508,12.9718,13.1485,14291265.0],["2013-10-17",13.1485,13.2478,12.7261,12.7813,11462616.0],["2013-10-18",12.7813,12.9442,12.7206,12.842,7807347.0],["2013-10-21",12.842,13.3748,12.8365,13.2368,9577797.0],["2013-10-22",13.2368,13.3831,13.0932,13.1954,6865347.0],["2013-10-23",13.1954,13.2948,12.9939,13.1126,3920367.0],["2013-10-24",13.1126,13.2506,13.0298,13.1291,4843452.0],["2013-10-25",13.1291,13.2009,12.7758,12.7951,3510117.0],["2013-10-28",12.7951,13.0325,12.6709,12.9911,4007895.0],["2013-10-29",12.9911,13.0574,12.37,12.7261,6210897.0],["2013-10-30",12.7261,12.8779,12.5881,12.7261,4702986.0],["2013-10-31",12.7261,12.7261,12.2678,12.3893,6045198.0],["2013-11-01",12.3893,12.389309883117676,11.8703,12.3258,4596117.0],["2013-11-04",12.3258,12.4473,11.7268,11.8648,10915557.0],["2013-11-05",11.8648,11.86480712890625,11.6219,11.7295,7541148.0],["2013-11-06",11.7295,11.8372,11.6302,11.6771,7120512.0],["2013-11-07",11.6771,11.7295,11.2547,11.2658,9690417.0],["2013-11-08",11.2658,11.3872,11.1664,11.2906,4341849.0],["2013-11-11",11.2906,11.459,11.2161,11.4397,6430908.0],["2013-11-12",11.4397,11.6108,11.43968391418457,11.5915,5062566.0],["2013-11-13",11.5915,11.591511726379395,11.3486,11.4894,4439508.0],["2013-11-14",11.4894,11.9807,11.489373207092285,11.8041,6833913.0],["2013-11-15",11.8041,11.9752,11.7323,11.8096,12488067.0],["2013-11-18",11.8096,11.909,11.6081,11.909,13174815.0],["2013-11-19",11.909,11.92,11.7544,11.793,17610183.0],["2013-11-20",11.793,11.8979,11.7737,11.8372,7979229.0],["2013-11-21",11.8372,11.8869,11.7323,11.8814,5793687.0],["2013-11-22",11.8814,12.3369,11.8427,12.2844,14589000.0],["2013-11-25",12.2844,12.3231,12.0718,12.1215,9075960.0],["2013-11-26",12.1215,12.1961,11.9531,12.1464,7807506.0],["2013-11-27",12.1464,12.3755,12.0801,12.2402,7714182.0],["2013-11-28",12.2402,12.4059,12.240239143371582,12.3203,7563681.0],["2013-11-29",12.3203,12.320294380187988,11.862,11.92,16752210.0],["2013-12-02",11.92,11.92002010345459,11.1857,11.194,12722709.0],["2013-12-03",11.194,11.5308,11.0422,11.5059,8909562.0],["2013-12-04",11.5059,11.8924,11.459,11.7599,12004959.0],["2013-12-05",11.7599,11.9449,11.6937,11.8041,8202729.0],["2013-12-06",11.8041,12.1878,11.7378,12.105,9555366.0],["2013-12-09",12.105,12.3093,12.0884,12.1381,7975587.0],["2013-12-10",12.1381,12.1933,11.9918,12.1381,6456978.0],["2013-12-11",12.1381,12.2816,12.0084,12.2513,10397514.0],["2013-12-12",12.2513,12.5329,12.2044,12.3396,8166957.0],["2013-12-13",12.3396,12.3838,12.1519,12.1878,5672946.0],["2013-12-16",12.1878,12.2292,11.862,11.8703,6204558.0],["2013-12-17",11.8703,12.0084,11.7433,11.7847,4590231.0],["2013-12-18",11.7847,12.3617,11.784749984741211,12.3093,12010899.0],["2013-12-19",12.3093,12.381,12.1188,12.1215,7465671.0],["2013-12-20",12.1215,12.4915,12.0718,12.3672,12831393.0],["2013-12-23",12.3672,12.5853,12.2955,12.5246,14149617.0],["2013-12-24",12.5246,12.6433,12.3396,12.6433,11843529.0],["2013-12-25",12.6433,12.9166,12.5743,12.6985,15186639.0],["2013-12-26",12.6985,12.831,12.3396,12.381,14145078.0],["2013-12-27",12.381,12.6074,12.301,12.5549,10171401.0],["2013-12-30",12.5549,12.9083,12.55494499206543,12.7868,11097513.0],["2013-12-31",12.7868,12.78682804107666,12.5743,12.6681,6590748.0],["2014-01-02",12.6681,12.8365,12.5605,12.8338,10778715.0],["2014-01-03",12.8338,13.1733,12.7979,13.085,14484846.0],["2014-01-06",13.085,13.2147,12.7399,12.7758,13390110.0],["2014-01-07",12.7758,13.4935,12.6654,13.3555,15881850.0],["2014-01-08",13.3555,13.7972,13.1954,13.7723,16507287.0],["2014-01-09",13.7723,13.9048,13.4714,13.5073,11351064.0],["2014-01-10",13.5073,13.6647,13.2561,13.4466,9105015.0],["2014-01-13",13.4466,13.5156,12.9359,13.0932,11939613.0],["2014-01-14",13.0932,13.1899,12.7785,13.1899,11873460.0],["2014-01-15",13.1899,13.3279,12.8917,13.0215,11893077.0],["2014-01-16",13.0215,13.361,12.8972,13.35,12147165.0],["2014-01-17",13.35,13.349977493286133,12.9193,12.9193,10446894.0],["2014-01-20",12.9193,12.919334411621094,12.3727,12.4307,14668728.0],["2014-01-21",12.4307,12.6819,12.430717468261719,12.6129,5921472.0],["2014-01-22",12.6129,12.9497,12.5743,12.9221,7599543.0],["2014-01-23",12.9221,13.0518,12.842,12.9193,7216506.0],["2014-01-24",12.9193,13.1347,12.8062,12.9828,7682175.0],["2014-01-27",12.9828,12.982826232910156,12.3672,12.5053,15605556.0],["2014-01-28",12.5053,12.6819,12.50525188446045,12.5936,8399979.0],["2014-01-29",12.5936,12.6295,12.3313,12.5301,7791672.0],["2014-01-30",12.5301,12.624,12.3672,12.3948,5183970.0],["2014-02-07",12.3948,12.394830703735352,12.0636,12.312,10080513.0],["2014-02-10",12.312,12.7427,12.31201457977295,12.7427,21461070.0],["2014-02-11",12.7427,12.9083,12.6433,12.8338,16470486.0],["2014-02-12",12.8338,13.0574,12.7537,12.969,13969278.0],["2014-02-13",12.969,13.1264,12.6681,12.6709,14305323.0],["2014-02-14",12.6709,12.9414,12.6405,12.8669,12997047.0],["2014-02-17",12.8669,13.4908,12.8365,13.4852,26439303.0],["2014-02-18",13.4852,13.6288,13.2727,13.3196,21850143.0],["2014-02-19",13.3196,13.6371,13.1871,13.3583,19703574.0],["2014-02-20",13.3583,13.4521,12.9883,13.0546,15178668.0],["2014-02-21",13.0546,13.3058,12.9663,13.1319,10224483.0],["2014-02-24",13.1319,13.684,12.9745,13.5929,22111458.0],["2014-02-25",13.5929,13.6923,12.9249,13.0325,20237712.0],["2014-02-26",13.0325,13.032517433166504,12.5605,12.7013,15059109.0],["2014-02-27",12.7013,12.8862,11.5142,11.6495,30764526.0],["2014-02-28",11.6495,11.84,11.5391,11.7847,11701251.0],["2014-03-03",11.7847,11.9918,11.5639,11.851,12649854.0],["2014-03-04",11.851,11.85100269317627,11.1802,11.6384,13781637.0],["2014-03-05",11.6384,11.9117,11.5501,11.8206,10542312.0],["2014-03-06",11.8206,11.8593,11.3734,11.5749,10348581.0],["2014-03-07",11.5749,11.666,11.1471,11.2326,18803988.0],["2014-03-10",11.2326,11.232643127441406,10.8213,10.8572,10811655.0],["2014-03-11",10.8572,10.9262,10.7689,10.8793,8759778.0],["2014-03-12",10.8793,11.0339,10.8213,10.9207,11067147.0],["2014-03-13",10.9207,11.2216,10.920699119567871,11.2133,11405571.0],["2014-03-14",11.2133,11.3734,11.0422,11.2906,10307496.0],["2014-03-17",11.2906,11.4286,11.2161,11.4093,8052861.0],["2014-03-18",11.4093,11.5059,11.3182,11.3872,7925313.0],["2014-03-19",11.3872,11.387232780456543,11.0449,11.1747,9366603.0],["2014-03-20",11.1747,11.2023,10.94,10.94,7902084.0],["2014-03-21",10.94,11.2216,10.7716,11.2023,9776322.0],["2014-03-24",11.2023,11.2547,11.0808,11.2133,6192267.0],["2014-03-25",11.2133,11.2796,11.1195,11.1581,5287167.0],["2014-03-26",11.1581,11.2934,11.15810775756836,11.2796,5948442.0],["2014-03-27",11.2796,11.3017,11.0753,11.0808,6370596.0],["2014-03-28",11.0808,11.1167,10.8986,10.9538,6610536.0],["2014-03-31",10.9538,11.2161,10.9538,11.125,5016327.0],["2014-04-01",11.125,11.3431,11.067,11.3431,10865025.0],["2014-04-02",11.3431,11.3872,11.1995,11.2685,9543858.0],["2014-04-03",11.2685,11.4811,11.2492,11.3293,10911126.0],["2014-04-04",11.3293,11.4618,11.2796,11.4231,7321221.0],["2014-04-08",11.4231,11.5943,11.3955,11.5943,9208470.0],["2014-04-09",11.5943,11.8068,11.5197,11.5943,13821285.0],["2014-04-10",11.5943,11.6467,11.5032,11.6357,8616624.0],["2014-04-11",11.6357,11.7737,11.5142,11.6992,8187558.0],["2014-04-14",11.6992,11.7571,11.5501,11.597,6518064.0],["2014-04-15",11.597,11.7019,11.5418,11.5805,6821124.0],["2014-04-16",11.5805,11.58047103881836,11.3237,11.3707,10187376.0],["2014-04-17",11.3707,11.5639,11.3458,11.3513,8162190.0],["2014-04-18",11.3513,11.35134220123291,11.1609,11.2078,7972173.0],["2014-04-21",11.2078,11.3072,11.0698,11.0891,7586148.0],["2014-04-22",11.0891,11.125,10.9014,10.9455,9764670.0],["2014-04-23",10.9455,11.1112,10.9235,11.0394,6318579.0],["2014-04-24",11.0394,11.039405822753906,10.3244,10.3907,21479361.0],["2014-04-25",10.3907,10.4763,10.2996,10.3769,7462863.0],["2014-04-28",10.3769,10.3769,10.376873970031738,10.3769,0.0],["2014-04-29",10.3769,10.3769,10.376873970031738,10.3769,0.0],["2014-04-30",10.3769,10.3769,10.376873970031738,10.3769,0.0],["2014-05-05",10.3769,10.3769,10.376873970031738,10.3769,0.0],["2014-05-06",10.3769,10.3769,10.376873970031738,10.3769,0.0],["2014-05-07",10.3769,10.3769,10.376873970031738,10.3769,0.0],["2014-05-08",10.3769,10.3769,10.376873970031738,10.3769,0.0],["2014-05-09",10.3769,10.3769,10.376873970031738,10.3769,0.0],["2014-05-12",10.3769,10.3769,10.376873970031738,10.3769,0.0],["2014-05-13",10.3769,10.3769,10.376873970031738,10.3769,0.0],["2014-05-14",10.3769,10.3769,10.376873970031738,10.3769,0.0],["2014-05-15",10.3769,10.3769,10.376873970031738,10.3769,0.0],["2014-05-16",10.3769,10.3769,10.376873970031738,10.3769,0.0],["2014-05-19",10.3769,10.3769,10.376873970031738,10.3769,0.0],["2014-05-20",10.3769,10.3769,10.376873970031738,10.3769,0.0],["2014-05-21",10.3769,10.3769,10.376873970031738,10.3769,0.0],["2014-05-22",10.3769,10.5729,10.2968,10.4376,17966316.0],["2014-05-23",10.4376,10.4569,10.3576,10.3879,7565226.0],["2014-05-26",10.3879,10.5315,10.3824,10.4348,11864448.0],["2014-05-27",10.4348,10.5121,10.421,10.4404,9868884.0],["2014-05-28",10.4404,10.4873,10.3741,10.4845,11721171.0],["2014-05-29",10.4845,10.7606,10.4625,10.6695,14466381.0],["2014-05-30",10.6695,10.7247,10.5535,10.6943,8686050.0],["2014-06-03",10.6943,10.813,10.5812,10.6143,7906380.0],["2014-06-04",10.6143,10.614280700683594,10.3796,10.4045,6679491.0],["2014-06-05",10.4045,10.6336,10.3051,10.6005,8428155.0],["2014-06-06",10.6005,10.6005,10.352,10.421,7820541.0],["2014-06-09",10.421,10.5563,10.2968,10.3355,7158702.0],["2014-06-10",10.3355,10.4072,10.1533,10.3824,10954065.0],["2014-06-11",10.3824,10.5977,10.3272,10.5177,11159334.0],["2014-06-12",10.5177,10.5425,10.4128,10.4901,8569206.0],["2014-06-13",10.4901,10.6585,10.490056037902832,10.6557,11736618.0],["2014-06-16",10.6557,10.7661,10.606,10.6888,8428437.0],["2014-06-17",10.6888,10.688817977905273,10.4873,10.4901,8082861.0],["2014-06-18",10.4901,10.5287,10.3879,10.3962,6380691.0],["2014-06-19",10.3962,10.5094,10.2416,10.3189,5470173.0],["2014-06-20",10.3189,10.3962,10.2747,10.3382,5304516.0],["2014-06-23",10.3382,10.4845,10.338229179382324,10.4459,5584611.0],["2014-06-24",10.4459,10.548,10.3962,10.5121,6038793.0],["2014-06-25",10.5121,10.7523,10.512142181396484,10.7385,11859015.0],["2014-06-26",10.7385,10.8186,10.6833,10.7413,10537671.0],["2014-06-27",10.7413,11.056,10.6861,11.0008,14307756.0],["2014-06-30",11.0008,11.1388,10.9538,11.0008,13750542.0],["2014-07-01",11.0008,11.0216,10.7799,10.8507,9785578.0],["2014-07-02",10.8507,11.2841,10.7841,11.2466,15620788.0],["2014-07-03",11.2466,11.7216,11.2424,11.555,22327104.0],["2014-07-04",11.555,11.6466,11.38,11.4841,10588320.0],["2014-07-07",11.4841,11.484124183654785,10.334,10.5591,36204270.0],["2014-07-08",10.5591,11.0424,10.4174,10.9591,26300856.0],["2014-07-09",10.9591,11.3216,10.8382,11.1258,17420642.0],["2014-07-10",11.1258,11.1716,10.9633,11.0008,6913832.0],["2014-07-11",11.0008,11.3216,10.9716,11.1549,6294364.0],["2014-07-14",11.1549,11.2799,11.0216,11.2466,7328814.0],["2014-07-15",11.2466,11.2799,11.1133,11.1924,6828220.0],["2014-07-16",11.1924,11.2508,11.0216,11.0424,7462900.0],["2014-07-17",11.0424,11.0799,10.7716,10.8257,9793948.0],["2014-07-18",10.8257,10.9799,10.7591,10.9508,5103220.0],["2014-07-21",10.9508,10.9508,10.6007,10.7216,7290802.0],["2014-07-22",10.7216,10.9174,10.6632,10.7924,8442770.0],["2014-07-23",10.7924,10.8924,10.7549,10.8132,8368232.0],["2014-07-24",10.8132,10.9883,10.7216,10.9758,10618328.0],["2014-07-25",10.9758,11.1966,10.975756645202637,11.1633,11487334.0],["2014-07-28",11.1633,11.4258,11.163268089294434,11.2508,14467886.0],["2014-07-29",11.2508,11.4425,11.250775337219238,11.2758,14046656.0],["2014-07-30",11.2758,11.4466,11.2549,11.4133,10953358.0],["2014-07-31",11.4133,11.605,11.3508,11.5425,10658832.0],["2014-08-01",11.5425,11.9342,11.4841,11.6675,17046948.0],["2014-08-04",11.6675,11.8133,11.5883,11.7675,9873874.0],["2014-08-05",11.7675,12.4592,11.6675,12.1675,18432756.0],["2014-08-06",12.1675,12.2925,11.9675,12.08,11784928.0],["2014-08-07",12.08,12.1425,11.6925,11.705,13587344.0],["2014-08-08",11.705,11.8175,11.605,11.68,11391936.0],["2014-08-11",11.68,11.9175,11.679970741271973,11.855,11073676.0],["2014-08-12",11.855,11.9883,11.7925,11.8675,8792624.0],["2014-08-13",11.8675,11.8925,11.6383,11.73,9488192.0],["2014-08-14",11.73,11.8091,11.6258,11.6758,7160330.0],["2014-08-15",11.6758,11.8592,11.6508,11.7883,8880408.0],["2014-08-18",11.7883,11.9925,11.788312911987305,11.9883,11551578.0],["2014-08-19",11.9883,12.0342,11.7675,11.8633,11773254.0],["2014-08-20",11.8633,11.905,11.7133,11.7675,11876952.0],["2014-08-21",11.7675,11.7925,11.5008,11.5841,12899798.0],["2014-08-22",11.5841,11.7716,11.5508,11.7258,9730376.0],["2014-08-25",11.7258,11.7508,11.5466,11.5466,10079304.0],["2014-08-26",11.5466,11.54662799835205,11.2508,11.3049,10817662.0],["2014-08-27",11.3049,11.4758,11.30494499206543,11.4633,5970568.0],["2014-08-28",11.4633,11.463289260864258,11.2591,11.2924,8237698.0],["2014-08-29",11.2924,11.4966,11.2758,11.4758,6134502.0],["2014-09-01",11.4758,11.4758,11.475791931152344,11.4758,0.0],["2014-09-02",11.4758,11.4758,11.475791931152344,11.4758,0.0],["2014-09-03",11.4758,12.1258,11.475791931152344,12.0133,31075626.0],["2014-09-04",12.0133,12.1092,11.9633,12.0133,16438232.0],["2014-09-05",12.0133,12.2842,12.013328552246094,12.2592,19510420.0],["2014-09-09",12.2592,12.3675,12.0967,12.2967,16214804.0],["2014-09-10",12.2967,12.3717,12.1883,12.2342,12204272.0],["2014-09-11",12.2342,12.3092,12.0092,12.0425,17386128.0],["2014-09-12",12.0425,12.7467,12.0008,12.7175,29866938.0],["2014-09-15",12.7175,13.4384,12.5259,13.1259,34863428.0],["2014-09-16",13.1259,13.1384,12.5259,12.5842,24098564.0],["2014-09-17",12.5842,13.0134,12.5217,12.8426,20507596.0],["2014-09-18",12.8426,13.5009,12.7384,13.2342,26319096.0],["2014-09-19",13.2342,13.7218,13.234245300292969,13.6259,30114184.0],["2014-09-22",13.6259,13.625937461853027,13.2509,13.5009,15764018.0],["2014-09-23",13.5009,13.7259,13.3259,13.5551,13945058.0],["2014-09-24",13.5551,13.9968,13.3843,13.7593,18136916.0],["2014-09-25",13.7593,14.1885,13.4051,13.4551,13297060.0],["2014-09-26",13.4551,13.7801,13.3343,13.5801,8958674.0],["2014-09-29",13.5801,13.8801,13.4843,13.5218,12320124.0],["2014-09-30",13.5218,13.6176,13.1301,13.2592,16781186.0],["2014-10-08",13.2592,13.6218,13.2009,13.5301,13893614.0],["2014-10-09",13.5301,13.53010082244873,13.1717,13.2592,16490642.0],["2014-10-10",13.2592,13.4801,13.1509,13.3843,16775742.0],["2014-10-13",13.3843,13.384255409240723,13.0009,13.3176,12622418.0],["2014-10-14",13.3176,13.317584991455078,13.0301,13.0551,11889310.0],["2014-10-15",13.0551,13.1176,12.5675,12.8509,24466606.0],["2014-10-16",12.8509,13.3759,12.6925,13.0842,21569394.0],["2014-10-17",13.0842,13.1426,12.605,12.8509,15579512.0],["2014-10-20",12.8509,13.0801,12.8342,13.0009,10501030.0],["2014-10-21",13.0009,13.0092,12.7509,12.8801,7663346.0],["2014-10-22",12.8801,13.0009,12.8009,12.8592,7265578.0],["2014-10-23",12.8592,12.8967,12.605,12.6675,8770854.0],["2014-10-24",12.6675,12.7925,12.605,12.6592,5515632.0],["2014-10-27",12.6592,12.8134,12.3759,12.7842,11215354.0],["2014-10-28",12.7842,13.1884,12.73,13.1384,12552924.0],["2014-10-29",13.1384,13.3343,12.9592,13.2217,16685824.0],["2014-10-30",13.2217,13.2592,13.0884,13.1884,10365000.0],["2014-10-31",13.1884,13.3343,12.9051,13.1592,13117706.0],["2014-11-03",13.1592,13.3301,13.0509,13.1342,10368710.0],["2014-11-04",13.1342,13.2301,12.7342,12.8634,12987266.0],["2014-11-05",12.8634,12.8884,12.6884,12.7675,6407252.0],["2014-11-06",12.7675,12.9509,12.7634,12.9176,7286274.0],["2014-11-07",12.9176,13.0259,12.750877380371094,12.7509,7532868.0],["2014-11-10",12.7509,12.9467,12.7092,12.7967,13265412.0],["2014-11-11",12.7967,12.8759,12.4967,12.5425,11875946.0],["2014-11-12",12.5425,12.7467,12.5009,12.7009,4887472.0],["2014-11-13",12.7009,12.73,12.5175,12.6509,6188446.0],["2014-11-14",12.6509,12.9926,12.5884,12.9801,11746216.0],["2014-11-17",12.9801,13.4509,12.8342,13.2884,18448672.0],["2014-11-18",13.2884,13.4468,13.2092,13.3343,13397366.0],["2014-11-19",13.3343,14.0968,13.334250450134277,13.8718,25484608.0],["2014-11-20",13.8718,13.9176,13.6343,13.6801,10213294.0],["2014-11-21",13.6801,13.7718,13.5426,13.6468,10132382.0],["2014-11-24",13.6468,14.1926,13.646771430969238,13.8635,20568642.0],["2014-11-25",13.8635,14.1635,13.7718,14.0718,15010064.0],["2014-11-26",14.0718,14.1426,13.5634,13.6968,17931680.0],["2014-11-27",13.6968,13.7801,13.4384,13.5093,14983208.0],["2014-11-28",13.5093,13.6176,13.4301,13.5634,10194162.0],["2014-12-01",13.5634,13.6134,13.1259,13.2426,18123444.0],["2014-12-02",13.2426,13.4134,13.24257755279541,13.3801,13273586.0],["2014-12-03",13.3801,13.5884370803833,13.1592,13.5884,21264780.0],["2014-12-04",13.5884,13.8885,13.5468,13.801,22826840.0],["2014-12-05",13.801,13.8051,13.2342,13.2801,20223032.0],["2014-12-08",13.2801,13.2801,12.9384,13.2217,20544922.0],["2014-12-09",13.2217,13.221742630004883,12.8342,12.8342,22161166.0],["2014-12-10",12.8342,13.1801,12.8342,13.0967,13239086.0],["2014-12-11",13.0967,13.2176,12.9634,13.2134,15247696.0],["2014-12-12",13.2134,13.2551,12.9634,13.0384,14148768.0],["2014-12-15",13.0384,13.038398742675781,11.8341,12.505,58626160.0],["2014-12-16",12.505,12.505026817321777,12.2175,12.2842,22508010.0],["2014-12-17",12.2842,12.455,12.0383,12.1133,17981734.0],["2014-12-18",12.1133,12.113333702087402,11.8341,11.8758,19737068.0],["2014-12-19",11.8758,11.9342,11.4966,11.6091,21405244.0],["2014-12-22",11.6091,11.9425,11.609132766723633,11.8425,18415052.0],["2014-12-23",11.8425,12.0425,11.7091,11.88,14862932.0],["2014-12-24",11.88,12.1508,11.879984855651855,12.0092,13944160.0],["2014-12-25",12.0092,12.1383,11.8925,12.0258,12792862.0],["2014-12-26",12.0258,12.205,11.9633,12.0633,13214522.0],["2014-12-29",12.0633,12.2925,12.06333065032959,12.2217,14552334.0],["2014-12-30",12.2217,12.2508,11.9092,11.9133,12030698.0],["2014-12-31",11.9133,12.1883,11.755,12.18,12133246.0],["2015-01-05",12.18,12.7009,12.0883,12.5675,19990782.0],["2015-01-06",12.5675,13.1551,12.455,12.9301,23175992.0],["2015-01-07",12.9301,13.1259,12.7259,12.8301,12820660.0],["2015-01-08",12.8301,13.0634,12.7884,12.805,11850302.0],["2015-01-09",12.805,13.2051,12.7592,12.8551,19191496.0],["2015-01-12",12.8551,13.4384,12.755,13.3509,20333714.0],["2015-01-13",13.3509,13.6468,13.3384,13.3968,15853104.0],["2015-01-14",13.3968,13.396757125854492,12.8551,13.0384,19620544.0],["2015-01-15",13.0384,13.2467,12.9592,13.0717,10262508.0],["2015-01-16",13.0717,13.3968,12.9842,13.3051,10178114.0],["2015-01-19",13.3051,13.3968,12.7092,12.8384,14171988.0],["2015-01-20",12.8384,13.2176,12.838384628295898,13.1509,11179556.0],["2015-01-21",13.1509,13.5843,13.150906562805176,13.3218,15310554.0],["2015-01-22",13.3218,13.413421630859375,13.2009,13.4134,13946994.0],["2015-01-23",13.4134,13.4509,13.0426,13.1259,15046878.0],["2015-01-26",13.1259,13.4218,13.0592,13.4176,12396310.0],["2015-01-27",13.4176,13.8468,13.4093,13.7384,20604020.0],["2015-01-28",13.7384,14.4427,13.5509,14.0426,23635608.0],["2015-01-29",14.0426,14.7052,14.042634963989258,14.2927,29514514.0],["2015-01-30",14.2927,14.4135,14.0051,14.176,12318558.0],["2015-02-02",14.176,14.17597770690918,13.6718,13.826,16409002.0],["2015-02-03",13.826,14.2093,13.8135,14.0843,10068956.0],["2015-02-04",14.0843,14.1093,13.6343,13.6551,10670178.0],["2015-02-05",13.6551,13.8176,13.2801,13.2926,12302792.0],["2015-02-06",13.2926,13.4634,13.0592,13.1342,14598126.0],["2015-02-09",13.1342,13.3468,13.1176,13.2092,9820742.0],["2015-02-10",13.2092,13.3551,13.1217,13.2301,7859306.0],["2015-02-11",13.2301,13.3551,13.0467,13.1426,11763232.0],["2015-02-12",13.1426,13.4593,13.1342,13.4009,11050002.0],["2015-02-13",13.4009,13.7218,13.3718,13.5759,12946040.0],["2015-02-16",13.5759,13.8176,13.4551,13.6884,11599424.0],["2015-02-17",13.6884,13.9676,13.6551,13.8593,9346592.0],["2015-02-25",13.8593,13.8593,13.859285354614258,13.8593,0.0],["2015-02-26",13.8593,15.1677,13.859285354614258,15.1177,17143568.0],["2015-02-27",15.1177,15.117708206176758,14.7385,14.8177,16364862.0],["2015-03-02",14.8177,14.951,14.601,14.9344,16016594.0],["2015-03-03",14.9344,15.3886,14.751,14.8302,18992174.0],["2015-03-04",14.8302,15.2094,14.776,15.0302,13637866.0],["2015-03-05",15.0302,15.4094,14.8594,15.1719,16242976.0],["2015-03-06",15.1719,15.251,14.4593,14.4802,17616346.0],["2015-03-09",14.4802,14.7469,14.2385,14.7052,10114076.0],["2015-03-10",14.7052,14.9469,14.5843,14.6718,11920530.0],["2015-03-11",14.6718,14.8135,14.376,14.6885,11076258.0],["2015-03-12",14.6885,14.7093,14.4218,14.5135,8539906.0],["2015-03-13",14.5135,14.9927,14.5135,14.8719,11167240.0],["2015-03-16",14.8719,15.2886,14.871858596801758,15.1927,17127408.0],["2015-03-17",15.1927,15.3344,14.9927,15.1094,15765868.0],["2015-03-18",15.1094,15.7511,15.001,15.5719,20372620.0],["2015-03-19",15.5719,15.7553,15.4177,15.4927,13003530.0],["2015-03-20",15.4927,15.7386,15.4219,15.4969,15616868.0],["2015-03-23",15.4969,16.2428,15.496902465820312,16.222,20088650.0],["2015-03-24",16.222,16.22195053100586,15.6677,16.0428,22131122.0],["2015-03-25",16.0428,16.6678,15.7594,16.4261,23710988.0],["2015-03-26",16.4261,16.647,16.1261,16.422,15736398.0],["2015-03-27",16.422,17.2095,16.42196273803711,17.0553,15079456.0],["2015-03-30",17.0553,17.5012,16.5345,17.2929,22858088.0],["2015-03-31",17.2929,17.4179,16.5803,16.5886,27906038.0],["2015-04-01",16.5886,16.8803,16.588645935058594,16.6595,17623166.0],["2015-04-02",16.6595,16.8928,16.4886,16.5928,23456284.0],["2015-04-03",16.5928,16.747,16.3761,16.672,21899866.0],["2015-04-07",16.672,17.222,16.6178,17.2012,29531370.0],["2015-04-08",17.2012,17.201187133789062,16.3761,16.5928,31305536.0],["2015-04-09",16.5928,16.7303,15.9303,16.3511,21568570.0],["2015-04-10",16.3511,16.6553,16.2095,16.5761,24349800.0],["2015-04-13",16.5761,18.0221,16.576141357421875,17.5637,35450274.0],["2015-04-14",17.5637,17.9054,17.047,17.2095,27991598.0],["2015-04-15",17.2095,17.422,16.3345,16.4595,21174774.0],["2015-04-16",16.4595,16.9803,16.2095,16.7095,17171544.0],["2015-04-17",16.7095,17.1887,16.709487915039062,16.847,20422426.0],["2015-04-20",16.847,16.9803,16.2095,16.2595,25902314.0],["2015-04-21",16.2595,16.8762,16.2553,16.8345,22075630.0],["2015-04-22",16.8345,17.3304,16.83449363708496,17.1012,22249310.0],["2015-04-23",17.1012,17.7012,17.10117530822754,17.222,26108344.0],["2015-04-24",17.222,17.222017288208008,16.5845,16.8262,26882526.0],["2015-04-27",16.8262,17.1887,16.6761,16.797,21835620.0],["2015-04-28",16.797,16.8637,16.1178,16.2178,26198480.0],["2015-04-29",16.2178,16.4178,16.1303,16.4095,13911856.0],["2015-04-30",16.4095,16.4511,16.1386,16.3303,21335406.0],["2015-05-04",16.3303,16.4011,16.1594,16.3678,11828434.0],["2015-05-05",16.3678,16.3886,15.8344,15.8803,15866794.0],["2015-05-06",15.8803,16.0969,15.6719,15.7052,14591942.0],["2015-05-07",15.7052,15.9511,15.6302,15.8178,15274422.0],["2015-05-08",15.8178,16.2261,15.817752838134766,16.1553,14512336.0],["2015-05-11",16.1553,16.617815017700195,16.1552791595459,16.6178,21033716.0],["2015-05-12",16.6178,16.7095,16.3636,16.4345,21799960.0],["2015-05-13",16.4345,16.8553,16.2011,16.7887,27339774.0],["2015-05-14",16.7887,16.8345,16.5178,16.5553,17738500.0],["2015-05-15",16.5553,16.555309295654297,16.1178,16.2928,16774568.0],["2015-05-18",16.2928,16.6261,16.0511,16.522,16684262.0],["2015-05-19",16.522,17.172,16.4595,17.0637,26553036.0],["2015-05-20",17.0637,17.6762,16.9553,17.3345,30621866.0],["2015-05-21",17.3345,19.068,17.2929,18.9805,41402648.0],["2015-05-22",18.9805,19.3638,18.2971,18.743,32269050.0],["2015-05-25",18.743,20.0055,18.742958068847656,19.2222,30170696.0],["2015-05-26",19.2222,19.7097,19.043,19.5847,31500146.0],["2015-05-27",19.5847,19.7097,19.1555,19.5013,28649194.0],["2015-05-28",19.5013,20.1264,18.3304,18.3346,36474700.0],["2015-05-29",18.3346,18.9346,17.8846,18.668,29039204.0],["2015-06-01",18.668,20.1931,18.667953491210938,19.9972,34588714.0],["2015-06-02",19.9972,20.5097,19.5972,20.4181,32631786.0],["2015-06-03",20.4181,20.7848,19.8764,20.2264,23920050.0],["2015-06-04",20.2264,20.3722,18.5346,19.7097,29688626.0],["2015-06-05",19.7097,20.7639,19.709692001342773,20.5014,33169832.0],["2015-06-08",20.5014,20.6264,19.7972,20.0222,31384054.0],["2015-06-09",20.0222,20.3556,19.5888,19.8347,26530758.0],["2015-06-10",19.8347,20.5139,19.3805,20.2181,32596344.0],["2015-06-11",20.2181,21.0848,19.8347,20.9181,37030670.0],["2015-06-12",20.9181,21.1681,20.6473,20.8723,28564822.0],["2015-06-15",20.8723,21.6265,20.6223,21.2515,33482860.0],["2015-06-16",21.2515,21.9015,20.4597,21.0431,32632906.0],["2015-06-17",21.0431,21.04311180114746,19.9097,20.7098,27516858.0],["2015-06-18",20.7098,20.9098,19.7097,20.0847,21313454.0],["2015-06-19",20.0847,20.1972,18.5471,18.9596,22822724.0],["2015-06-23",18.9596,19.368,18.0429,19.2513,22582234.0],["2015-06-24",19.2513,19.793,18.7513,19.2513,25622178.0],["2015-06-25",19.2513,19.2555,18.2929,18.5054,21247666.0],["2015-06-26",18.5054,18.505441665649414,16.6553,16.6553,25623190.0],["2015-06-29",16.6553,17.0012,14.9885,15.5677,32798968.0],["2015-06-30",15.5677,16.7095,14.9177,16.6845,33255428.0],["2015-07-01",16.6845,17.147,15.7928,15.9178,26141626.0],["2015-07-02",15.9178,16.0428,14.326,14.5802,36852068.0],["2015-07-03",14.5802,15.001,13.1259,14.4593,41417704.0],["2015-07-06",14.4593,15.7511,13.3343,14.4552,36753482.0],["2015-07-07",14.4552,14.455160140991211,13.0092,13.0634,48484746.0],["2015-07-08",13.0634,13.063400268554688,13.0634,13.0634,0.0],["2015-07-09",13.0634,13.063400268554688,13.0634,13.0634,0.0],["2015-07-10",13.0634,13.063400268554688,13.0634,13.0634,0.0],["2015-07-13",13.0634,13.063400268554688,13.0634,13.0634,0.0],["2015-07-14",13.0634,14.371825218200684,13.063400268554688,14.3718,2131290.0],["2015-07-15",14.3718,15.8094,14.371825218200684,14.8677,63103780.0],["2015-07-16",14.8677,15.7844,14.1676,15.4011,30817386.0],["2015-07-17",15.4011,16.4595,15.401063919067383,16.247,30532636.0],["2015-07-20",16.247,16.5845,15.9844,16.2928,30214842.0],["2015-07-21",16.2928,17.1053,16.29279136657715,17.0262,30077274.0],["2015-07-22",17.0262,17.5419,16.3931,16.7285,31703320.0],["2015-07-23",16.7285,18.405542373657227,16.7285,18.4055,45776188.0],["2015-07-24",18.4055,19.3111,18.4055,18.6236,55115438.0],["2015-07-27",18.6236,19.7891,17.458,17.9444,52689348.0],["2015-07-28",17.9444,18.2378,16.1499,17.131,42650930.0],["2015-07-29",17.131,18.0282,16.4853,17.9024,28430956.0],["2015-07-30",17.9024,18.0114,16.7704,16.8124,26129265.0],["2015-07-31",16.8124,17.2484,16.4769,16.7704,19895896.0],["2015-08-03",16.7704,16.804,15.6133,15.9738,24597408.0],["2015-08-04",15.9738,17.022,15.973827362060547,17.0052,20083411.0],["2015-08-05",17.0052,17.1645,16.5273,16.6614,18146939.0],["2015-08-06",16.6614,16.7201,16.108,16.2254,14682212.0],["2015-08-07",16.2254,17.0052,16.225383758544922,16.9046,17835367.0],["2015-08-10",16.9046,17.6509,16.8543,17.6089,26190553.0],["2015-08-11",17.6089,18.0953,17.4245,17.567,22539650.0],["2015-08-12",17.567,17.567018508911133,16.9801,16.9884,20965175.0],["2015-08-13",16.9884,17.4664,16.8878,17.3825,15620563.0],["2015-08-14",17.3825,17.7096,17.3406,17.4245,16399334.0],["2015-08-17",17.4245,17.6257,17.0471,17.6173,17072737.0],["2015-08-18",17.6173,17.7347,15.9151,16.0158,26570192.0],["2015-08-19",16.0158,16.544,15.4707,16.5356,21429880.0],["2015-08-20",16.5356,16.535634994506836,15.8481,15.8984,12695509.0],["2015-08-21",15.8984,15.89836311340332,14.8418,14.8754,18521547.0],["2015-08-24",14.8754,14.8753662109375,13.391186714172363,13.3912,19710197.0],["2015-08-25",13.3912,13.391186714172363,12.0495,12.0495,30986021.0],["2015-08-26",12.0495,12.8965,11.9238,12.3766,24725298.0],["2015-08-27",12.3766,13.6176,12.2424,13.6176,23748855.0],["2015-08-28",13.6176,14.5903,13.617585182189941,14.389,38736504.0],["2015-08-31",14.389,14.389022827148438,13.1396,13.7601,31765432.0],["2015-09-01",13.7601,13.760132789611816,12.6449,13.1229,32761134.0],["2015-09-02",13.1229,13.7685,12.4017,13.5673,34351768.0],["2015-09-07",13.5673,14.1207,13.3157,13.366,19287850.0],["2015-09-08",13.366,13.8272,13.1648,13.7517,11434872.0],["2015-09-09",13.7517,14.2968,13.6763,14.0201,21175842.0],["2015-09-10",14.0201,14.020073890686035,13.517,13.5673,11033337.0],["2015-09-11",13.5673,13.8524,13.3576,13.5002,7844239.0],["2015-09-14",13.5002,13.584,12.3263,12.4688,16367557.0],["2015-09-15",12.4688,12.5527,11.9741,12.0663,12512615.0],["2015-09-16",12.0663,13.2067,12.06632137298584,13.0222,12275651.0],["2015-09-17",13.0222,13.1229,12.6617,12.6868,13008775.0],["2015-09-18",12.6868,12.821,12.4353,12.6281,7197711.0],["2015-09-21",12.6281,13.0139,12.452,12.9468,10476382.0],["2015-09-22",12.9468,13.2486,12.8797,13.0306,10208056.0],["2015-09-23",13.0306,13.030619621276855,12.561,12.6365,9535810.0],["2015-09-24",12.6365,12.8294,12.603,12.7371,5607395.0],["2015-09-25",12.7371,12.7958,12.2843,12.3682,10349421.0],["2015-09-28",12.3682,12.6449,12.2005,12.6281,6111974.0],["2015-09-29",12.6281,12.628129959106445,12.2424,12.385,5513649.0],["2015-09-30",12.385,12.603,12.3766,12.4856,4518281.0],["2015-10-08",12.4856,13.735,12.485581398010254,13.3828,21493548.0],["2015-10-09",13.3828,13.38279914855957,12.9552,13.2654,15924520.0],["2015-10-12",13.2654,13.8943,13.2151,13.735,20572169.0],["2015-10-13",13.735,13.7517,13.4415,13.6008,12848999.0],["2015-10-14",13.6008,13.6427,13.2822,13.2989,13377805.0],["2015-10-15",13.2989,13.7266,13.1816,13.7098,14548026.0],["2015-10-16",13.7098,13.8272,13.5002,13.7182,16288805.0],["2015-10-19",13.7182,13.8524,13.4163,13.5589,14220613.0],["2015-10-20",13.5589,14.0368,13.5002,14.0033,17862491.0],["2015-10-21",14.0033,14.1626,13.0725,13.2319,24220732.0],["2015-10-22",13.2319,13.6595,13.1648,13.6176,17521699.0],["2015-10-23",13.6176,14.3387,13.617585182189941,14.3303,28069902.0],["2015-10-26",14.3303,14.5148,13.9278,14.0955,19338373.0],["2015-10-27",14.0955,14.1375,13.5924,14.0201,14369746.0],["2015-10-28",14.0201,14.171,13.6763,13.7098,11430699.0],["2015-10-29",13.7098,13.8691,13.5589,13.8104,7920064.0],["2015-10-30",13.8104,13.9111,13.5757,13.7769,8099470.0],["2015-11-02",13.7769,13.776905059814453,13.3325,13.3409,10534307.0],["2015-11-03",13.3409,13.5002,13.0642,13.0809,9585106.0],["2015-11-04",13.0809,13.6847,13.080930709838867,13.6511,14779578.0],["2015-11-05",13.6511,14.0201,13.6427,13.8188,22437274.0],["2015-11-06",13.8188,14.1794,13.735,14.0872,17295900.0],["2015-11-09",14.0872,14.389,13.9614,14.1291,19091620.0],["2015-11-10",14.1291,14.2297,13.9614,14.1291,17616955.0],["2015-11-11",14.1291,14.7999,14.062,14.6322,22677146.0],["2015-11-12",14.6322,14.758,14.2465,14.4226,16883572.0],["2015-11-13",14.4226,14.5483,14.1291,14.1794,12866157.0],["2015-11-16",14.1794,14.5148,13.8859,14.4896,14562691.0],["2015-11-17",14.4896,14.649,14.2213,14.2381,16692776.0],["2015-11-18",14.2381,14.2381,14.0033,14.0117,10116344.0],["2015-11-19",14.0117,14.4142,13.9698,14.3471,9278304.0],["2015-11-20",14.3471,14.4813,14.171,14.3974,11993731.0],["2015-11-23",14.3974,14.9341,14.3555,14.54,20559205.0],["2015-11-24",14.54,14.8167,14.5064,14.6993,14637327.0],["2015-11-25",14.6993,14.9928,14.5064,14.9592,18390924.0],["2015-11-26",14.9592,15.4539,14.8754,15.2443,24298211.0],["2015-11-27",15.2443,15.6552,14.6741,14.758,30582496.0],["2015-11-30",14.758,15.001141548156738,14.0201,15.0011,22240869.0],["2015-12-01",15.0011,15.2946,14.7328,15.2108,14709332.0],["2015-12-02",15.2108,15.8984,14.9089,15.7726,23933072.0],["2015-12-03",15.7726,15.8564,15.4036,15.7223,18367009.0],["2015-12-04",15.7223,15.7474,15.3449,15.5546,13178351.0],["2015-12-07",15.5546,15.8564,15.2862,15.8229,13273258.0],["2015-12-08",15.8229,15.822893142700195,14.9592,15.0095,15643497.0],["2015-12-09",15.0095,15.0598,14.6238,14.8083,9684745.0],["2015-12-10",14.8083,15.1269,14.716,14.9257,10157110.0],["2015-12-11",14.9257,14.9257,14.5903,14.5987,8110731.0],["2015-12-14",14.5987,14.8502,14.4645,14.8334,5975376.0],["2015-12-15",14.8334,15.0682,14.7999,14.9424,6020286.0],["2015-12-16",14.9424,15.0934,14.8921,15.0179,5960057.0],["2015-12-17",15.0179,15.3869,15.0011,15.3869,8675161.0],["2015-12-18",15.3869,15.5965,15.194,15.2443,7696725.0],["2015-12-21",15.2443,15.6971,15.1353,15.5965,11282792.0],["2015-12-22",15.5965,16.2422,15.596497535705566,16.0158,20466201.0],["2015-12-23",16.0158,16.3931,15.6803,16.0158,16680622.0],["2015-12-24",16.0158,16.0996,15.563,15.7307,8480996.0],["2015-12-25",15.7307,16.2086,15.672,15.9654,9600958.0],["2015-12-28",15.9654,16.1667,15.5546,15.5797,9674230.0],["2015-12-29",15.5797,15.7223,15.4539,15.6887,5022284.0],["2015-12-30",15.6887,15.8229,15.4288,15.6216,6231418.0],["2015-12-31",15.6216,15.7223,15.4456,15.5965,7828356.0],["2016-01-04",15.5965,15.6803,14.1375,14.2046,7145588.0],["2016-01-05",14.2046,14.3974,13.4834,13.9949,18695512.0],["2016-01-06",13.9949,14.3136,13.9949,14.2213,6689990.0],["2016-01-07",14.2213,14.221318244934082,13.0642,13.1564,2219600.0],["2016-01-08",13.1564,13.7769,12.7455,13.626,11086287.0],["2016-01-11",13.626,13.7182,13.1648,13.2067,10756275.0],["2016-01-12",13.2067,13.6763,12.9971,13.4331,5790152.0],["2016-01-13",13.4331,13.6679,12.9468,12.9635,5081886.0],["2016-01-14",12.9635,13.4163,12.5946,13.3325,6013052.0],["2016-01-15",13.3325,13.3325,12.561,12.603,9528105.0],["2016-01-18",12.603,12.8713,12.3682,12.6533,4481305.0],["2016-01-19",12.6533,13.1229,12.5862,13.0725,5400333.0],["2016-01-20",13.0725,13.2067,12.6533,12.8294,5168658.0],["2016-01-21",12.8294,13.148,12.6197,12.9048,6756339.0],["2016-01-22",12.9048,12.9803,12.5862,12.9468,4697597.0],["2016-01-25",12.9468,13.0725,12.8713,12.9719,3756398.0],["2016-01-26",12.9719,12.971922874450684,11.9657,11.9909,6087159.0],["2016-01-27",11.9909,12.234,11.4961,11.8399,8806725.0],["2016-01-28",11.8399,11.9405,11.6554,11.6974,4911160.0],["2016-01-29",11.6974,12.0747,11.697370529174805,11.9573,7486139.0],["2016-02-01",11.9573,12.0831,11.8315,11.9238,5482501.0],["2016-02-02",11.9238,12.2843,11.907,12.1753,5213866.0],["2016-02-03",12.1753,12.17532730102539,11.8902,12.0579,4973873.0],["2016-02-04",12.0579,12.3598,12.05793571472168,12.2927,4941597.0],["2016-02-05",12.2927,12.3933,12.1502,12.1669,3170890.0],["2016-02-15",12.1669,12.2424,11.8231,12.1586,4593779.0],["2016-02-16",12.1586,12.5527,12.158556938171387,12.4856,6519743.0],["2016-02-17",12.4856,12.494,12.1669,12.4353,7192164.0],["2016-02-18",12.4353,12.5527,12.3598,12.4185,7999713.0],["2016-02-19",12.4185,12.452,12.2843,12.4101,3434333.0],["2016-02-22",12.4101,12.6617,12.410116195678711,12.5778,6070261.0],["2016-02-23",12.5778,12.6281,12.3095,12.4185,4440190.0],["2016-02-24",12.4185,12.5191,12.1921,12.4185,5215700.0],["2016-02-25",12.4185,12.418500900268555,11.6135,11.6135,8910747.0],["2016-02-26",11.6135,11.8483,11.5716,11.7393,6671288.0],["2016-02-29",11.7393,11.8231,11.1188,11.4877,7979504.0],["2016-03-01",11.4877,11.6806,11.4039,11.5968,6118730.0],["2016-03-02",11.5968,11.9909,11.5716,11.9657,6713487.0],["2016-03-03",11.9657,12.1166,11.8902,11.9154,5702829.0],["2016-03-04",11.9154,11.9405,11.5045,11.6554,6002103.0],["2016-03-07",11.6554,11.8986,11.6554,11.7393,4768462.0],["2016-03-08",11.7393,12.0076,11.4961,11.9741,7865822.0],["2016-03-09",11.9741,11.9909,11.7393,11.8818,5439803.0],["2016-03-10",11.8818,11.9657,11.6806,11.6806,2670968.0],["2016-03-11",11.6806,11.907,11.5381,11.8567,5228506.0],["2016-03-14",11.8567,12.2256,11.856691360473633,12.0747,6471446.0],["2016-03-15",12.0747,12.1082,11.8818,11.9741,3536914.0],["2016-03-16",11.9741,12.0579,11.7393,11.7728,3560757.0],["2016-03-17",11.7728,12.0412,11.7728,11.9909,4741148.0],["2016-03-18",11.9909,12.3263,11.99085521697998,12.3179,9247843.0],["2016-03-21",12.3179,12.5443,12.2508,12.5359,9052475.0],["2016-03-22",12.5359,12.535890579223633,12.343,12.3766,6132491.0],["2016-03-23",12.3766,12.4101,12.2424,12.385,4566045.0],["2016-03-24",12.385,12.384958267211914,12.150171279907227,12.1502,5887709.0],["2016-03-25",12.1502,12.2676,12.0747,12.2089,3455013.0],["2016-03-28",12.2089,12.4017,12.1586,12.1837,5286740.0],["2016-03-29",12.1837,12.2089,11.8651,11.9322,4566547.0],["2016-03-30",11.9322,12.3766,11.932156562805176,12.3346,7109569.0],["2016-03-31",12.3346,12.4101,12.234,12.2592,5750622.0],["2016-04-01",12.2592,12.2676,12.0076,12.1418,4306706.0],["2016-04-05",12.1418,12.3933,12.0831,12.3766,7090569.0],["2016-04-06",12.3766,12.7204,12.2927,12.6617,11227156.0],["2016-04-07",12.6617,12.7958,12.3933,12.4017,8603958.0],["2016-04-08",12.4017,12.401728630065918,12.1753,12.2927,4950140.0],["2016-04-11",12.2927,12.603,12.2927,12.5359,5887025.0],["2016-04-12",12.5359,12.5694,12.3263,12.4604,4468369.0],["2016-04-13",12.4604,12.7204,12.46042537689209,12.6617,9428781.0],["2016-04-14",12.6617,13.0558,12.5862,12.9887,9718279.0],["2016-04-15",12.9887,13.298944473266602,12.8713,13.2989,11981692.0],["2016-04-18",13.2989,13.6008,13.0055,13.5002,12415534.0],["2016-04-19",13.5002,13.6511,13.3493,13.408,8163552.0],["2016-04-20",13.408,13.4667,12.7455,13.148,12659689.0],["2016-04-21",13.148,13.3912,12.9216,13.0642,5157543.0],["2016-04-22",13.0642,13.2067,12.9132,13.1732,4270006.0],["2016-04-25",13.1732,13.173168182373047,12.8378,13.0055,5986388.0],["2016-04-26",13.0055,13.3996,12.93,13.3744,5214441.0],["2016-04-27",13.3744,13.3912,13.0977,13.1312,3967745.0],["2016-04-28",13.1312,13.3325,12.9887,13.1816,3977905.0],["2016-04-29",13.1816,13.257,13.0222,13.1312,2822527.0],["2016-05-03",13.1312,13.3744,13.0055,13.3325,4843606.0],["2016-05-04",13.3325,13.7434,13.257,13.5337,7765385.0],["2016-05-05",13.5337,13.5757,13.3325,13.4415,4694718.0],["2016-05-06",13.4415,13.517,13.0558,13.0809,6632160.0],["2016-05-09",13.0809,13.080930709838867,12.452,12.6617,6153768.0],["2016-05-10",12.6617,12.712,12.5275,12.5778,2641096.0],["2016-05-11",12.5778,12.9971,12.494,12.6784,3919913.0],["2016-05-12",12.6784,12.67844009399414,12.2592,12.4604,3345317.0],["2016-05-13",12.4604,12.9635,12.385,12.7791,5535759.0],["2016-05-16",12.7791,12.9803,12.6281,12.821,2719474.0],["2016-05-17",12.821,12.9384,12.7455,12.8126,2935194.0],["2016-05-18",12.8126,12.812602996826172,12.5191,12.7707,4844908.0],["2016-05-19",12.7707,12.8713,12.6281,12.712,3706411.0],["2016-05-20",12.712,12.7874,12.5778,12.7539,2893236.0],["2016-05-23",12.7539,12.8629,12.5527,12.6365,5652797.0],["2016-05-24",12.6365,12.636514663696289,12.1586,12.2592,6300993.0],["2016-05-25",12.2592,12.343,12.1586,12.1753,4380570.0],["2016-05-26",12.1753,12.2676,11.9909,12.234,3261878.0],["2016-05-27",12.234,12.2592,11.8986,12.0831,3448654.0],["2016-05-30",12.0831,12.1082,11.8315,12.0076,2647917.0],["2016-05-31",12.0076,12.4269,11.9825,12.385,5374370.0],["2016-06-01",12.385,12.4688,12.3263,12.3346,3598803.0],["2016-06-02",12.3346,12.4437,12.2843,12.385,4248532.0],["2016-06-03",12.385,12.603,12.2843,12.4772,7168064.0],["2016-06-06",12.4772,12.561,12.4185,12.5107,2955342.0],["2016-06-07",12.5107,12.6197,12.452,12.5359,3701680.0],["2016-06-08",12.5359,12.535890579223633,12.3179,12.3933,3262366.0],["2016-06-13",12.3933,12.393342971801758,11.9909,12.0076,4051947.0],["2016-06-14",12.0076,12.1166,11.8986,12.0076,2499792.0],["2016-06-15",12.0076,12.3346,11.9154,12.3095,3640242.0],["2016-06-16",12.3095,12.4695,12.2071,12.2155,2419040.0],["2016-06-17",12.2155,12.5287,12.215527534484863,12.351,3377719.0],["2016-06-20",12.351,12.4441,12.2409,12.3679,2683935.0],["2016-06-21",12.3679,12.5457,12.2325,12.334,3196602.0],["2016-06-22",12.334,12.5287,12.2748,12.5033,4534516.0],["2016-06-23",12.5033,12.7488,12.4441,12.5795,5945212.0],["2016-06-24",12.5795,12.6981,12.2917,12.5626,5168221.0],["2016-06-27",12.5626,12.8081,12.4102,12.7658,7511621.0],["2016-06-28",12.7658,13.1213,12.6557,13.079,8495207.0],["2016-06-29",13.079,13.1298,12.8928,13.0197,6599786.0],["2016-06-30",13.0197,13.0705,12.9689,13.0451,3501852.0],["2016-07-01",13.0451,13.0875,12.7742,12.8081,5809235.0],["2016-07-04",12.8081,13.1213,12.80810260772705,13.0959,6011336.0],["2016-07-05",13.0959,13.1383,12.9097,12.9943,6649350.0],["2016-07-06",12.9943,13.0621,12.8674,13.0197,6313340.0],["2016-07-07",13.0197,13.3076,12.9689,13.0705,5657286.0],["2016-07-08",13.0705,13.4091,13.0028,13.2737,6057145.0],["2016-07-11",13.2737,13.4261,13.0197,13.079,6599140.0],["2016-07-12",13.079,13.2737,13.0367,13.189,7743397.0],["2016-07-13",13.189,13.3414,13.1806,13.2398,7329719.0],["2016-07-14",13.2398,13.2822,12.9859,13.1213,5970444.0],["2016-07-15",13.1213,13.1552,13.0113,13.0451,5773982.0],["2016-07-18",13.0451,13.1129,12.9689,13.0536,4937715.0],["2016-07-19",13.0536,13.079,12.952,13.0367,3290154.0],["2016-07-20",13.0367,13.206,13.0197,13.1467,5125552.0],["2016-07-21",13.1467,13.206,13.0113,13.0367,5339708.0],["2016-07-22",13.0367,13.0621,12.825,12.842,4735609.0],["2016-07-25",12.842,12.9097,12.7742,12.8166,5571887.0],["2016-07-26",12.8166,12.9182,12.7488,12.9097,6806636.0],["2016-07-27",12.9097,12.9943,12.4272,12.5541,8916288.0],["2016-07-28",12.5541,13.4261,12.4864,13.2906,14198068.0],["2016-07-29",13.2906,13.290627479553223,13.079,13.1213,9633829.0],["2016-08-01",13.1213,13.1552,12.7912,13.0028,6518846.0],["2016-08-02",13.0028,13.4091,13.0028,13.2822,11312158.0],["2016-08-03",13.2822,13.333,13.1044,13.333,8046960.0],["2016-08-04",13.333,13.332954406738281,13.1213,13.2314,4206228.0],["2016-08-05",13.2314,13.3668,13.1213,13.1213,5224303.0],["2016-08-08",13.1213,13.189043998718262,12.8843,13.189,5034692.0],["2016-08-09",13.189,13.4176,13.079,13.3753,7929969.0],["2016-08-10",13.3753,13.443,13.2568,13.3076,5683710.0],["2016-08-11",13.3076,13.5277,13.2483,13.3584,10737000.0],["2016-08-12",13.3584,13.4515,13.1213,13.3499,6822331.0],["2016-08-15",13.3499,13.6462,13.2144,13.5954,11298232.0],["2016-08-16",13.5954,13.6631,13.4599,13.5869,7250775.0],["2016-08-17",13.5869,13.586915016174316,13.4261,13.4599,6493111.0],["2016-08-18",13.4599,13.57,13.333,13.3584,7490856.0],["2016-08-19",13.3584,13.4007,13.2652,13.3668,4836228.0],["2016-08-22",13.3668,13.5192,13.2568,13.2737,5145339.0],["2016-08-23",13.2737,13.5023,13.2144,13.333,7801839.0],["2016-08-24",13.333,13.3837,13.2737,13.3076,3130153.0],["2016-08-25",13.3076,13.3075590133667,13.079,13.2229,5022929.0],["2016-08-26",13.2229,13.5869,13.2229,13.4515,8733781.0],["2016-08-29",13.4515,13.4853,13.2652,13.3753,5609216.0],["2016-08-30",13.3753,13.4176,13.2144,13.2483,5587976.0],["2016-08-31",13.2483,13.248300552368164,13.0875,13.1721,5857116.0],["2016-09-01",13.1721,13.206,13.0451,13.0451,3899192.0],["2016-09-02",13.0451,13.1383,13.0028,13.1044,4245605.0],["2016-09-05",13.1044,13.2144,13.079,13.1129,3579163.0],["2016-09-06",13.1129,13.2822,13.0621,13.2144,4127514.0],["2016-09-07",13.2144,13.3245,13.1721,13.2314,5066143.0],["2016-09-08",13.2314,13.7393,13.206,13.6462,22315309.0],["2016-09-09",13.6462,13.7985,13.57,13.6038,11816309.0],["2016-09-12",13.6038,13.603845596313477,13.333,13.5107,10966858.0],["2016-09-13",13.5107,13.7562,13.4853,13.5361,6926654.0],["2016-09-14",13.5361,13.7985,13.3668,13.7647,8679310.0],["2016-09-19",13.7647,14.0356,13.6546,13.697,10052979.0],["2016-09-20",13.697,13.8747,13.6377,13.7393,4757790.0],["2016-09-21",13.7393,13.7901,13.5785,13.6292,4817568.0],["2016-09-22",13.6292,13.7224,13.6038,13.6292,3894156.0],["2016-09-23",13.6292,13.9509,13.6038,13.8409,6369560.0],["2016-09-26",13.8409,13.840877532958984,13.443,13.4515,6483793.0],["2016-09-27",13.4515,13.4769,13.2991,13.4769,4086060.0],["2016-09-28",13.4769,13.4853,13.3245,13.3922,2393146.0],["2016-09-29",13.3922,13.8155,13.3837,13.7901,6574791.0],["2016-09-30",13.7901,13.8324,13.6462,13.7562,5354604.0],["2016-10-10",13.7562,14.188,13.756223678588867,14.1202,12919425.0],["2016-10-11",14.1202,14.188,13.9679,14.0271,6962897.0],["2016-10-12",14.0271,14.4335,14.0102,14.2895,9690423.0],["2016-10-13",14.2895,14.3911,14.1456,14.2303,5379976.0],["2016-10-14",14.2303,14.3573,14.0779,14.2641,4797367.0],["2016-10-17",14.2641,14.3319,13.9679,14.0525,4557425.0],["2016-10-18",14.0525,14.1795,13.9679,14.1456,4494872.0],["2016-10-19",14.1456,14.2134,14.0356,14.188,4076655.0],["2016-10-20",14.188,14.2218,14.0186,14.044,3475881.0],["2016-10-21",14.044,14.4504,14.044,14.2726,7163843.0],["2016-10-24",14.2726,14.5181,14.2049,14.4081,5768274.0],["2016-10-25",14.4081,14.7043,14.3234,14.6197,6907315.0],["2016-10-26",14.6197,15.1784,14.5181,14.8737,12801971.0],["2016-10-27",14.8737,14.9668,14.7297,14.8144,5064109.0],["2016-10-28",14.8144,14.8652,14.3742,14.4419,9656004.0],["2016-10-31",14.4419,14.5774,14.2049,14.4758,5341712.0],["2016-11-01",14.4758,14.8059,14.3742,14.7213,4892150.0],["2016-11-02",14.7213,14.8737,14.5774,14.6705,6485966.0],["2016-11-03",14.6705,14.7551,14.5181,14.6197,4185752.0],["2016-11-04",14.6197,14.6959,14.4758,14.6366,3905821.0],["2016-11-07",14.6366,14.8821,14.4758,14.8567,5523098.0],["2016-11-08",14.8567,14.9922,14.789,14.9329,4820668.0],["2016-11-09",14.9329,14.9498,14.5774,14.7043,5047994.0],["2016-11-10",14.7043,15.1699,14.6959,15.0091,8732759.0],["2016-11-11",15.0091,15.1361,14.9244,14.9922,5875401.0],["2016-11-14",14.9922,15.0514,14.6874,14.7721,6639656.0],["2016-11-15",14.7721,14.9583,14.6705,14.7805,4774854.0],["2016-11-16",14.7805,14.8398,14.6535,14.6959,5402551.0],["2016-11-17",14.6959,14.8144,14.5858,14.7382,4814019.0],["2016-11-18",14.7382,14.9668,14.6874,14.899,5186076.0],["2016-11-21",14.899,15.6694,14.8567,14.9329,21641486.0],["2016-11-22",14.9329,15.1107,14.8144,14.9329,7564869.0],["2016-11-23",14.9329,14.9498,14.7043,14.7975,8571576.0],["2016-11-24",14.7975,15.0853,14.7128,15.026,7849463.0],["2016-11-25",15.026,15.2631,14.8398,15.1699,7551836.0],["2016-11-28",15.1699,15.3223,14.9329,15.0176,7885820.0],["2016-11-29",15.0176,15.0938,14.6705,14.6789,7100662.0],["2016-11-30",14.6789,14.7551,14.3996,14.6451,6969076.0],["2016-12-01",14.6451,14.9837,14.645086288452148,14.8737,6454558.0],["2016-12-02",14.8737,15.026,14.619691848754883,14.6197,5644961.0],["2016-12-05",14.6197,14.8313,14.5435,14.6282,5044608.0],["2016-12-06",14.6282,14.7721,14.5012,14.552,3604857.0],["2016-12-07",14.552,14.6197,14.4927,14.552,3833730.0],["2016-12-08",14.552,14.6197,14.3996,14.4588,7523111.0],["2016-12-09",14.4588,14.5012,14.3065,14.3149,10013591.0],["2016-12-12",14.3149,14.3403,13.6546,13.7562,9121713.0],["2016-12-13",13.7562,13.756223678588867,13.3584,13.6123,8578809.0],["2016-12-14",13.6123,13.8832,13.6123,13.7816,6337827.0],["2016-12-15",13.7816,13.9171,13.697,13.7985,5179470.0],["2016-12-16",13.7985,13.9848,13.7308,13.8324,6031540.0],["2016-12-19",13.8324,13.8493,13.6292,13.6546,3989185.0],["2016-12-20",13.6546,13.7139,13.4176,13.4345,9486143.0],["2016-12-21",13.4345,13.8155,13.434537887573242,13.807,4485431.0],["2016-12-22",13.807,13.9425,13.7139,13.8324,2947760.0],["2016-12-23",13.8324,13.9171,13.6377,13.7647,3463739.0],["2016-12-26",13.7647,13.7985,13.4515,13.7732,4227671.0],["2016-12-27",13.7732,13.9255,13.7224,13.807,2153527.0],["2016-12-28",13.807,13.8324,13.6123,13.7308,2992010.0],["2016-12-29",13.7308,13.8409,13.6123,13.68,2826420.0],["2016-12-30",13.68,13.7562,13.6123,13.6462,2579053.0],["2017-01-03",13.6462,14.0271,13.646172523498535,13.9933,5056645.0],["2017-01-04",13.9933,14.1372,13.9425,14.1287,4053851.0],["2017-01-05",14.1287,14.3742,14.1118,14.2726,6521673.0],["2017-01-06",14.2726,14.3488,14.1372,14.2218,5565193.0],["2017-01-09",14.2218,14.2895,14.1287,14.2303,3019461.0],["2017-01-10",14.2303,14.3488,14.1541,14.188,2789698.0],["2017-01-11",14.188,14.3234,14.0779,14.1795,2320713.0],["2017-01-12",14.1795,14.2218,13.9255,13.934,3117177.0],["2017-01-13",13.934,14.1372,13.7647,13.8409,3857356.0],["2017-01-16",13.8409,13.9086,13.4176,13.68,5158895.0],["2017-01-17",13.68,13.8409,13.6123,13.8239,2829780.0],["2017-01-18",13.8239,14.0102,13.7816,13.9679,3896831.0],["2017-01-19",13.9679,13.967856407165527,13.7054,13.7478,4317664.0],["2017-01-20",13.7478,13.8747,13.6292,13.7647,3495390.0],["2017-01-23",13.7647,13.9001,13.7224,13.7985,4345369.0],["2017-01-24",13.7985,13.8324,13.6546,13.7647,6695450.0],["2017-01-25",13.7647,14.0356,13.7224,13.9763,4602045.0],["2017-01-26",13.9763,14.2049,13.9509,14.2049,3651988.0],["2017-02-03",14.2049,14.4842,14.1202,14.1626,4178870.0],["2017-02-06",14.1626,14.5181,14.162561416625977,14.3911,4864282.0],["2017-02-07",14.3911,14.4673,14.2557,14.3234,3228714.0],["2017-02-08",14.3234,14.3488,14.0948,14.3234,3523335.0],["2017-02-09",14.3234,14.4165,14.2726,14.3996,2767480.0],["2017-02-10",14.3996,14.3996,14.1287,14.1795,9226985.0],["2017-02-13",14.1795,14.2811,14.0779,14.1456,5170396.0],["2017-02-14",14.1456,14.552,14.1033,14.552,8639683.0],["2017-02-15",14.552,14.6874,14.3911,14.5181,8964978.0],["2017-02-16",14.5181,14.5943,14.4081,14.552,6472548.0],["2017-02-17",14.552,14.6366,14.4081,14.535,5462102.0],["2017-02-20",14.535,14.6705,14.4758,14.6366,5016561.0],["2017-02-21",14.6366,14.7382,14.5435,14.6366,4979049.0],["2017-02-22",14.6366,14.6705,14.4673,14.5096,4121233.0],["2017-02-23",14.5096,14.6197,14.3488,14.4758,6741600.0],["2017-02-24",14.4758,14.5604,14.3742,14.4335,4735571.0],["2017-02-27",14.4335,14.5435,14.3488,14.3573,3515795.0],["2017-02-28",14.3573,14.3573,14.2049,14.2557,4861749.0],["2017-03-01",14.2557,14.298,14.1372,14.2557,6304110.0],["2017-03-02",14.2557,14.3488,14.0017,14.0864,6687363.0],["2017-03-03",14.0864,14.1287,13.9848,14.1202,2838536.0],["2017-03-06",14.1202,14.2049,14.0525,14.1541,4754217.0],["2017-03-07",14.1541,14.1795,13.934,14.0186,8900404.0],["2017-03-08",14.0186,14.1118,13.9763,14.0779,5914174.0],["2017-03-09",14.0779,14.07790470123291,13.8917,13.9509,2934195.0],["2017-03-10",13.9509,13.9848,13.8832,13.8832,2983354.0],["2017-03-13",13.8832,14.1033,13.7985,14.0779,5211513.0],["2017-03-14",14.0779,14.1202,14.0356,14.1118,3810764.0],["2017-03-15",14.1118,14.1795,14.0102,14.1202,4438268.0],["2017-03-16",14.1202,14.3742,14.120231628417969,14.3065,5869313.0],["2017-03-17",14.3065,14.3234,14.1372,14.1795,4358961.0],["2017-03-20",14.1795,14.17949390411377,13.8155,13.8832,7219500.0],["2017-03-21",13.8832,13.9509,13.7816,13.9255,6146488.0],["2017-03-22",13.9255,13.925530433654785,13.7732,13.8409,5201541.0],["2017-03-23",13.8409,14.061,13.68,13.697,8713368.0],["2017-03-24",13.697,13.8155,13.6462,13.7224,9715152.0],["2017-03-27",13.7224,13.8493,13.697,13.8155,5707629.0],["2017-03-28",13.8155,13.8324,13.6716,13.6885,5787449.0],["2017-03-29",13.6885,13.7393,13.5277,13.5446,6152480.0],["2017-03-30",13.5446,13.5954,13.2483,13.333,7157314.0],["2017-03-31",13.333,13.5869,13.332954406738281,13.4599,5667785.0],["2017-04-05",13.4599,13.7224,13.4345,13.7054,8428513.0],["2017-04-06",13.7054,13.7816,13.5869,13.7393,4826055.0],["2017-04-07",13.7393,13.7647,13.6546,13.697,2804889.0],["2017-04-10",13.697,13.8663,13.6038,13.8155,4818253.0],["2017-04-11",13.8155,13.8663,13.5361,13.6716,6387117.0],["2017-04-12",13.6716,13.7054,13.5615,13.6716,2887638.0],["2017-04-13",13.6716,13.8409,13.6292,13.7985,4326337.0],["2017-04-14",13.7985,14.0271,13.7393,13.8578,7278396.0],["2017-04-17",13.8578,14.0187,13.6377,14.0102,6023780.0],["2017-04-18",14.0102,14.3149,14.010185241699219,14.1372,9352667.0],["2017-04-19",14.1372,14.171,13.5277,13.7901,7638454.0],["2017-04-20",13.7901,13.9679,13.68,13.9086,3363232.0],["2017-04-21",13.9086,14.0186,13.807,13.9848,2602844.0],["2017-04-24",13.9848,14.0102,13.6546,13.7985,3407311.0],["2017-04-25",13.7985,13.798548698425293,13.6546,13.7139,2987426.0],["2017-04-26",13.7139,13.8155,13.6123,13.6546,3513421.0],["2017-04-27",13.6546,13.65463924407959,13.4176,13.5531,4833755.0],["2017-04-28",13.5531,13.6208,13.4938,13.6123,2825812.0],["2017-05-02",13.6123,13.8663,13.5531,13.7224,2624939.0],["2017-05-03",13.7224,13.7985,13.5869,13.6462,1941118.0],["2017-05-04",13.6462,13.8324,13.5954,13.7054,3783041.0],["2017-05-05",13.7054,13.8155,13.5869,13.5869,2745571.0],["2017-05-08",13.5869,13.6462,13.4261,13.5277,4004625.0],["2017-05-09",13.5277,13.6377,13.4599,13.5192,3310595.0],["2017-05-10",13.5192,13.6208,13.333,13.3499,3786703.0],["2017-05-11",13.3499,13.3753,12.8843,13.2398,8366418.0],["2017-05-12",13.2398,13.333,13.1298,13.2144,2601136.0],["2017-05-15",13.2144,13.3245,13.1806,13.1975,1556983.0],["2017-05-16",13.1975,13.3753,13.0367,13.3584,3235381.0],["2017-05-17",13.3584,13.3922,13.2483,13.316,2600821.0],["2017-05-18",13.316,13.316022872924805,13.1552,13.189,2045517.0],["2017-05-19",13.189,13.2483,13.1298,13.206,2035566.0],["2017-05-22",13.206,13.2398,13.0282,13.0282,3330885.0],["2017-05-23",13.0282,13.1298,12.8335,12.8843,4016508.0],["2017-05-24",12.8843,12.9605,12.715,12.9605,2465456.0],["2017-05-25",12.9605,13.0197,12.7827,12.9943,3496333.0],["2017-05-26",12.9943,13.0705,12.8928,12.9774,1749389.0],["2017-05-31",12.9774,13.1552,12.7319,12.7827,4253970.0],["2017-06-01",12.7827,12.9689,12.7319,12.8674,3900294.0],["2017-06-02",12.8674,12.86736011505127,12.5118,12.7404,7766287.0],["2017-06-05",12.7404,12.8335,12.6896,12.7488,2591589.0],["2017-06-06",12.7488,12.7996,12.6388,12.715,1644601.0],["2017-06-07",12.715,12.9605,12.6303,12.9182,3621818.0],["2017-06-08",12.9182,13.1721,12.842,13.0367,4851804.0],["2017-06-09",13.0367,13.5192,13.036666870117188,13.333,8146856.0],["2017-06-12",13.333,13.5531,13.1298,13.4853,5591846.0],["2017-06-13",13.4853,13.5361,13.3584,13.5277,3422287.0],["2017-06-14",13.5277,13.6631,13.4176,13.5446,4243754.0],["2017-06-15",13.5446,13.7224,13.544588088989258,13.6716,5556548.0],["2017-06-16",13.6716,13.7732,13.5869,13.7308,6048875.0],["2017-06-19",13.7308,13.7985,13.6462,13.7139,4013626.0],["2017-06-20",13.7139,13.7901,13.551,13.7474,5904860.0],["2017-06-21",13.7474,13.7815,13.6193,13.7388,3633172.0],["2017-06-22",13.7388,13.7559,13.662,13.6791,6010558.0],["2017-06-23",13.6791,14.0889,13.6022,14.0462,16312706.0],["2017-06-26",14.0462,14.2426,13.9779,14.0889,6528007.0],["2017-06-27",14.0889,14.2597,14.0889,14.1145,7184287.0],["2017-06-28",14.1145,14.217,14.0548,14.1829,4422007.0],["2017-06-29",14.1829,14.1999,14.0548,14.0889,9753071.0],["2017-06-30",14.0889,14.1829,13.9779,14.106,3523209.0],["2017-07-03",14.106,14.2939,14.0548,14.2512,4832297.0],["2017-07-04",14.2512,14.3024,14.1914,14.2426,3975359.0],["2017-07-05",14.2426,14.3451,14.0889,14.3109,3946367.0],["2017-07-06",14.3109,14.310934066772461,14.0121,14.106,9788623.0],["2017-07-07",14.106,14.5159,14.0718,14.3451,7932332.0],["2017-07-10",14.3451,14.345086097717285,13.9182,13.9352,6223214.0],["2017-07-11",13.9352,14.0206,13.8413,13.8925,3893606.0],["2017-07-12",13.8925,14.0548,13.8328,14.0292,3836316.0],["2017-07-13",14.0292,14.029155731201172,13.8925,13.9181,3956333.0],["2017-07-14",13.9181,13.9694,13.8413,13.9267,1877608.0],["2017-07-17",13.9267,13.926689147949219,13.1924,13.3802,10978071.0],["2017-07-18",13.3802,13.551,13.107,13.2607,5252731.0],["2017-07-19",13.2607,13.602217674255371,13.1924,13.6022,5220764.0],["2017-07-20",13.6022,13.773,13.4912,13.5851,3079520.0],["2017-07-21",13.5851,13.773,13.5339,13.6705,1805603.0],["2017-07-24",13.6705,14.2426,13.5937,14.0206,6979303.0],["2017-07-25",14.0206,14.1914,13.9438,14.0206,3776561.0],["2017-07-26",14.0206,14.1658,13.9352,14.0292,2213587.0],["2017-07-27",14.0292,14.0292,13.7218,13.8157,4365566.0],["2017-07-28",13.8157,13.9438,13.7645,13.8755,1826584.0],["2017-07-31",13.8755,14.1743,13.6364,14.0292,5134688.0],["2017-08-01",14.0292,14.3622,13.9865,14.2939,9981415.0],["2017-08-02",14.2939,14.3451,14.0718,14.106,4114254.0],["2017-08-03",14.106,14.2512,14.0718,14.1829,3535834.0],["2017-08-04",14.1829,14.3707,14.1487,14.2512,4271459.0],["2017-08-07",14.2512,14.6269,14.1914,14.5159,6816218.0],["2017-08-08",14.5159,14.8916,14.515862464904785,14.6696,7639359.0],["2017-08-09",14.6696,15.1648,14.669560432434082,14.772,7551604.0],["2017-08-10",14.772,14.8916,14.6183,14.7806,4582917.0],["2017-08-11",14.7806,14.78056526184082,14.3195,14.3536,4298294.0],["2017-08-14",14.3536,14.6439,14.353626251220703,14.5159,3803089.0],["2017-08-15",14.5159,14.7891,14.4476,14.7037,3885832.0],["2017-08-16",14.7037,14.8318,14.6012,14.7208,2833958.0],["2017-08-17",14.7208,14.8147,14.6269,14.7037,3000875.0],["2017-08-18",14.7037,15.1307,14.5756,15.088,7806842.0],["2017-08-21",15.088,15.1392,14.8574,14.9257,5127298.0],["2017-08-22",14.9257,14.925719261169434,14.6866,14.8403,2967733.0],["2017-08-23",14.8403,14.8916,14.6012,14.6439,2548749.0],["2017-08-24",14.6439,14.6781,14.1999,14.3109,7181044.0],["2017-08-25",14.3109,14.6098,14.2597,14.5073,4332516.0],["2017-08-28",14.5073,14.6525,14.5073,14.5756,3518511.0],["2017-08-29",14.5756,14.6012,14.3451,14.3878,2958404.0],["2017-08-30",14.3878,14.8062,14.387781143188477,14.7293,6155224.0],["2017-08-31",14.7293,15.0282,14.6952,14.883,5961691.0],["2017-09-01",14.883,14.9172,14.6012,14.7976,3849716.0],["2017-09-04",14.7976,15.036726951599121,14.6013,15.0367,6199096.0],["2017-09-05",15.0367,15.1306,14.883,15.0794,3952948.0],["2017-09-06",15.0794,15.1307,14.8147,15.0367,3060869.0],["2017-09-07",15.0367,15.2758,14.9855,15.0965,4941894.0],["2017-09-08",15.0965,15.1136,14.9001,15.0623,2321025.0],["2017-09-11",15.0623,15.06234359741211,14.866,14.9684,2146550.0],["2017-09-12",14.9684,15.2587,14.9086,15.105,4452447.0],["2017-09-13",15.105,15.4124,15.0026,15.2673,5214344.0],["2017-09-14",15.2673,15.4551,14.994,15.0367,4542705.0],["2017-09-15",15.0367,15.0965,14.9086,14.9172,4635508.0],["2017-09-18",14.9172,15.1563,14.917181968688965,15.1392,4637509.0],["2017-09-19",15.1392,15.1477,15.0111,15.0538,3654506.0],["2017-09-20",15.0538,15.3612,15.0453,15.1307,3588311.0],["2017-09-21",15.1307,15.2075,15.0623,15.088,4336112.0],["2017-09-22",15.088,15.2587,15.0282,15.1221,3684593.0],["2017-09-25",15.1221,15.6857,15.0794,15.5234,7119766.0],["2017-09-26",15.5234,15.7967,15.4295,15.7198,5552924.0],["2017-09-27",15.7198,16.0101,15.6003,15.6259,7339524.0],["2017-09-28",15.6259,15.7967,15.5576,15.7625,4207203.0],["2017-09-29",15.7625,16.1211,15.4466,15.5576,11027175.0],["2017-10-09",15.5576,16.2236,15.0965,15.1477,28919420.0],["2017-10-10",15.1477,15.3783,15.0965,15.3014,21507605.0],["2017-10-11",15.3014,16.4542,15.301426887512207,16.3517,19868459.0],["2017-10-12",16.3517,16.6676,16.0955,16.4798,14822115.0],["2017-10-13",16.4798,16.7616,16.4115,16.6506,9918660.0],["2017-10-16",16.6506,17.0519,16.4883,16.7786,9545636.0],["2017-10-17",16.7786,17.419,16.778629302978516,17.0092,13384587.0],["2017-10-18",17.0092,17.419,16.7786,17.0433,8198792.0],["2017-10-19",17.0433,17.6581,17.0092,17.2739,8482200.0],["2017-10-20",17.2739,17.402,16.7701,16.9921,7882065.0],["2017-10-23",16.9921,17.53,16.992097854614258,17.1458,9974846.0],["2017-10-24",17.1458,17.6837,17.145793914794922,17.6581,10401739.0],["2017-10-25",17.6581,17.8374,17.419,17.7777,6058078.0],["2017-10-26",17.7777,18.1534,17.6923,18.1534,6922542.0],["2017-10-27",18.1534,18.9389,17.8118,18.623,13555781.0],["2017-10-30",18.623,18.9048,17.9399,18.2985,11483919.0],["2017-10-31",18.2985,18.5291,17.8801,18.0338,7613673.0],["2017-11-01",18.0338,18.2388,17.7008,18.0253,7365028.0],["2017-11-02",18.0253,18.3412,17.7691,18.3241,6175400.0],["2017-11-03",18.3241,18.8365,18.1021,18.7596,9813301.0],["2017-11-06",18.7596,20.1941,18.6913,19.4,16791121.0],["2017-11-07",19.4,20.066,19.4,19.7757,14607076.0],["2017-11-08",19.7757,19.775728225708008,19.3659,19.4342,6889389.0],["2017-11-09",19.4342,20.3307,19.1695,20.271,9827997.0],["2017-11-10",20.271,20.7918,19.5537,19.5537,16776149.0],["2017-11-13",19.5537,20.1258,19.2292,19.3232,10714195.0],["2017-11-14",19.3232,19.5964,18.6998,18.8279,12695708.0],["2017-11-15",18.8279,19.2122,18.6145,18.8877,12107845.0],["2017-11-16",18.8877,19.5025,18.8535,19.5025,8487967.0],["2017-11-17",19.5025,19.7501,19.0756,19.4086,8660232.0],["2017-11-20",19.4086,19.4085636138916,18.3583,18.6828,15744229.0],["2017-11-21",18.6828,19.178,18.5718,19.067,8699571.0],["2017-11-22",19.067,19.067012786865234,18.068,18.0851,14092894.0],["2017-11-23",18.0851,18.3071,17.5898,17.8374,9807145.0],["2017-11-24",17.8374,18.6572,17.8118,18.5803,8797218.0],["2017-11-27",18.5803,18.7852,17.9911,18.068,8276357.0],["2017-11-28",18.068,18.6572,17.9911,18.4608,6353300.0],["2017-11-29",18.4608,18.9731,18.46076202392578,18.6401,7263401.0],["2017-11-30",18.6401,18.9475,17.939897537231445,17.9399,6300258.0],["2017-12-01",17.9399,19.733036041259766,17.939897537231445,19.733,14462029.0],["2017-12-04",19.733,21.2529,19.733036041259766,20.8175,23792223.0],["2017-12-05",20.8175,21.1078,20.3051,20.6638,11984361.0],["2017-12-06",20.6638,20.66375732421875,19.827,20.4076,12469565.0],["2017-12-07",20.4076,20.6296,19.9807,20.4076,11162957.0],["2017-12-08",20.4076,20.5954,19.8526,20.2795,8490058.0],["2017-12-11",20.2795,21.1419,20.1344,21.0907,20665195.0],["2017-12-12",21.0907,21.1334,20.3649,20.3991,10798039.0],["2017-12-13",20.3991,21.714,20.3564,21.5859,16973691.0],["2017-12-14",21.5859,22.1837,21.3298,22.03,13200703.0],["2017-12-15",22.03,22.1751,21.4152,21.8848,6978528.0],["2017-12-18",21.8848,22.0385,21.1078,21.1932,8295203.0],["2017-12-19",21.1932,21.8506,21.1761,21.492,6973846.0],["2017-12-20",21.492,21.7994,20.9626,21.3383,7613879.0],["2017-12-21",21.3383,22.2434,21.2444,21.9275,9812389.0],["2017-12-22",21.9275,22.158,21.5176,21.5945,8767702.0],["2017-12-25",21.5945,21.7738,20.4503,20.6467,12949164.0],["2017-12-26",20.6467,21.1761,20.5015,20.9541,7619805.0],["2017-12-27",20.9541,21.1334,20.3734,20.4503,4952636.0],["2017-12-28",20.4503,21.0822,20.3905,20.7321,5739303.0],["2017-12-29",20.7321,21.3298,20.4588,21.2615,7519840.0],["2018-01-02",21.2615,21.261470794677734,20.3649,20.493,10828204.0],["2018-01-03",20.493,21.159,20.49298095703125,20.9455,8240556.0],["2018-01-04",20.9455,21.5689,20.8345,21.4408,13093595.0],["2018-01-05",21.4408,21.9873,21.1761,21.808,7674433.0],["2018-01-08",21.808,22.7643,21.6116,22.7643,9878947.0],["2018-01-09",22.7643,23.584,22.6362,23.3278,10300520.0],["2018-01-10",23.3278,23.5499,22.8838,23.0802,7132687.0],["2018-01-11",23.0802,23.080224990844727,22.3544,22.696,6140729.0],["2018-01-12",22.696,23.0546,22.363,22.7131,5235455.0],["2018-01-15",22.7131,23.6267,22.6106,22.6362,8547087.0],["2018-01-16",22.6362,23.0546,22.1922,22.5423,8105971.0],["2018-01-17",22.5423,22.6704,21.9446,22.3117,6627023.0],["2018-01-18",22.3117,22.4825,21.3127,21.714,15306416.0],["2018-01-19",21.714,22.4825,21.714025497436523,22.0556,8589699.0],["2018-01-22",22.0556,22.5935,21.9616,22.1153,7122232.0],["2018-01-23",22.1153,22.4569,21.9019,22.4569,7792168.0],["2018-01-24",22.4569,22.4654,21.808,22.1239,7101725.0],["2018-01-25",22.1239,22.123884201049805,21.17607879638672,21.1761,14924265.0],["2018-01-26",21.1761,21.4835,20.9968,21.4322,9074969.0],["2018-01-29",21.4322,21.5176,20.6638,20.6894,9733304.0],["2018-01-30",20.6894,21.1078,20.6808,20.7065,5104848.0],["2018-01-31",20.7065,21.3639,20.066,21.2529,9370982.0],["2018-02-01",21.2529,21.2529296875,20.1429,20.3905,10846737.0],["2018-02-02",20.3905,21.0224,19.605,20.9541,7700114.0],["2018-02-05",20.9541,21.2615,20.5271,21.1761,6084653.0],["2018-02-06",21.1761,21.17607879638672,20.1514,20.1514,5457096.0],["2018-02-07",20.1514,20.7491,19.8953,20.2539,5798216.0],["2018-02-08",20.2539,20.9882,20.16,20.8516,5131413.0],["2018-02-09",20.8516,20.85161018371582,19.5196,19.8953,6091693.0],["2018-02-12",19.8953,20.8943,19.895273208618164,20.4503,6644632.0],["2018-02-13",20.4503,21.4237,20.450288772583008,21.2444,8610600.0],["2018-02-14",21.2444,21.3554,21.0565,21.2273,2731077.0],["2018-02-22",21.2273,21.8506,21.22731590270996,21.6884,7480268.0],["2018-02-23",21.6884,21.9019,21.2444,21.4835,5828879.0],["2018-02-26",21.4835,21.825,21.4237,21.7226,6209559.0],["2018-02-27",21.7226,21.7396,21.2785,21.3981,3505000.0],["2018-02-28",21.3981,22.2007,21.398088455200195,21.936,8384163.0],["2018-03-01",21.936,22.0556,21.7311,21.9275,4026106.0],["2018-03-02",21.9275,22.1068,21.2615,21.4237,7232017.0],["2018-03-05",21.4237,22.5594,21.4237060546875,22.4569,11512608.0],["2018-03-06",22.4569,23.3022,22.2007,23.0631,10710777.0],["2018-03-07",23.0631,24.2073,22.9521,23.8316,18403753.0],["2018-03-08",23.8316,25.6589,23.7633,25.5821,20003567.0],["2018-03-09",25.5821,25.8382,24.9673,25.676,13161446.0],["2018-03-12",25.676,26.0346,25.1893,25.9578,11181389.0],["2018-03-13",25.9578,26.1883,25.2832,25.7016,9532398.0],["2018-03-14",25.7016,25.9407,25.01,25.6077,8917994.0],["2018-03-15",25.6077,25.8297,25.1893,25.6589,7569460.0],["2018-03-16",25.6589,26.9568,25.65892219543457,26.5982,10827451.0],["2018-03-19",26.5982,27.2471,25.9578,27.1532,9548320.0],["2018-03-20",27.1532,27.4862,26.7006,26.786,8288039.0],["2018-03-21",26.786,27.0507,26.0432,26.342,9151075.0],["2018-03-22",26.342,26.675,24.8477,24.8477,14762595.0],["2018-03-23",24.8477,25.5735,24.3952,24.5062,23248163.0],["2018-03-26",24.5062,25.7443,24.4977,25.3601,19624177.0],["2018-03-27",25.3601,26.1115,25.2747,25.6077,10018952.0],["2018-03-28",25.6077,26.1883,25.3601,25.4455,8474099.0],["2018-03-29",25.4455,25.6504,24.6087,24.6855,7472989.0],["2018-03-30",24.6855,27.153200149536133,24.685504913330078,27.1532,17258522.0],["2018-04-02",27.1532,28.0925,26.9654,27.0507,17312014.0],["2018-04-03",27.0507,27.879,26.6409,27.2386,11609955.0],["2018-04-04",27.2386,28.3316,26.0346,26.0602,14366640.0],["2018-04-09",26.0602,26.6238,25.5992,25.7699,13506640.0],["2018-04-10",25.7699,26.4445,25.5479,26.1627,15295807.0],["2018-04-11",26.1627,26.3762,25.5308,25.7016,11049546.0],["2018-04-12",25.7016,26.3847,25.5308,25.8126,14063646.0],["2018-04-13",25.8126,25.9492,24.3354,24.6514,18165356.0],["2018-04-16",24.6514,25.4113,24.583,25.1893,11512776.0],["2018-04-17",25.1893,25.4369,24.4208,24.6172,7912789.0],["2018-04-18",24.6172,25.3174,24.0793,25.232,8234754.0],["2018-04-19",25.232,25.4882,24.8136,25.232,6961856.0],["2018-04-20",25.232,26.1712,25.2149,25.3857,10651909.0],["2018-04-23",25.3857,25.8553,24.677,25.5565,9063851.0],["2018-04-24",25.5565,25.9492,25.343,25.9151,8915685.0],["2018-04-25",25.9151,26.9312,25.7102,26.7946,15725513.0],["2018-04-26",26.7946,28.0925,26.794574737548828,27.0934,33104233.0],["2018-04-27",27.0934,29.0317,27.093429565429688,28.2632,22902042.0],["2018-05-02",28.2632,29.7148,28.1779,29.3733,20073167.0],["2018-05-03",29.3733,29.6807,28.434,29.0573,14833092.0],["2018-05-04",29.0573,30.5687,28.861,30.5687,16698578.0],["2018-05-07",30.5687,30.7992,29.971,30.5602,16425434.0],["2018-05-08",30.5602,30.5687,29.0488,29.4587,20189783.0],["2018-05-09",29.4587,29.6465,28.9378,29.6209,10670186.0],["2018-05-10",29.6209,30.193,29.2196,29.971,14974055.0],["2018-05-11",29.971,30.2698,28.6048,28.6475,16447014.0],["2018-05-14",28.6475,29.5697,28.3657,29.305,14672388.0],["2018-05-15",29.305,29.7746,29.1,29.3391,10331332.0],["2018-05-16",29.3391,30.304,29.339120864868164,29.8856,14469594.0],["2018-05-17",29.8856,29.885601043701172,28.7158,28.9805,10056459.0],["2018-05-18",28.9805,29.1,28.3401,28.8866,8078220.0],["2018-05-21",28.8866,29.1598,28.5194,28.878,7765294.0],["2018-05-22",28.878,29.5867,28.7756,29.4501,11076751.0],["2018-05-23",29.4501,29.971,28.5194,28.656,11906275.0],["2018-05-24",28.656,29.0488,28.2376,28.8524,10416400.0],["2018-05-25",28.8524,29.6465,28.6304,29.5184,12044197.0],["2018-05-28",29.5184,29.5184326171875,28.4255,28.9549,14253634.0],["2018-05-29",28.9549,30.637,28.3059,28.3913,27062673.0],["2018-05-30",28.3913,28.391321182250977,27.1532,27.3154,18310749.0],["2018-05-31",27.3154,27.9815,27.1532,27.879,16631279.0],["2018-06-01",27.879,28.5963,26.6409,27.0678,18025506.0],["2018-06-04",27.0678,27.7509,27.06781768798828,27.4948,9945171.0],["2018-06-05",27.4948,28.7243,27.494752883911133,28.4767,14069724.0],["2018-06-06",28.4767,29.0317,28.3059,28.7243,8532299.0],["2018-06-07",28.7243,29.1086,28.6816,28.7329,7536675.0],["2018-06-08",28.7329,28.8695,27.879,28.1693,10690582.0],["2018-06-11",28.1693,28.6902,27.4094,27.6911,11652228.0],["2018-06-12",27.6911,28.6048,27.0764,28.3315,11876780.0],["2018-06-13",28.3315,28.3999,27.7424,27.8448,6651206.0],["2018-06-14",27.8448,28.0668,27.4777,27.5631,5630649.0],["2018-06-15",27.5631,27.6997,26.2139,26.7775,10263042.0],["2018-06-19",26.7775,27.2557,25.6162,25.7955,13659834.0],["2018-06-20",25.7955,26.5384,25.565,26.4103,11412163.0],["2018-06-21",26.4103,27.4179,26.3591,26.4445,13943739.0],["2018-06-22",26.4445,26.897,26.0346,26.8031,6162854.0],["2018-06-25",26.8031,27.3154,26.6836,26.7007,6765306.0],["2018-06-26",26.7007,26.700651168823242,25.898,26.3762,8917083.0],["2018-06-27",26.3762,26.6665,25.4796,25.676,12694263.0],["2018-06-28",25.676,26.0944,25.5308,25.6931,6349311.0],["2018-06-29",25.6931,27.4264,25.69307518005371,27.4094,12016875.0],["2018-07-02",27.4094,28.0754,27.2727,27.4179,13351879.0],["2018-07-03",27.4179,27.5289,25.9151,26.6409,14364884.0],["2018-07-04",26.6409,26.9568,26.0773,26.1798,6843504.0],["2018-07-05",26.1798,26.4359,25.2576,25.5138,9040875.0],["2018-07-06",25.5138,26.4189,25.1893,25.8297,8730276.0],["2018-07-09",25.8297,26.8543,25.787,26.7348,7425364.0],["2018-07-10",26.7348,27.4521,26.734804153442383,27.2386,9499588.0],["2018-07-11",27.2386,27.7338,26.5555,27.2557,8782012.0],["2018-07-12",27.2557,28.3913,27.2044,28.212,11880151.0],["2018-07-13",28.212,29.083,27.9473,28.6048,14029028.0],["2018-07-16",28.6048,29.0317,28.2632,28.6816,11252400.0],["2018-07-17",28.6816,28.7756,27.879,28.5877,6566258.0],["2018-07-18",28.5877,28.767,27.9046,28.0071,8969354.0],["2018-07-19",28.0071,28.3657,26.9824,27.3154,10493384.0],["2018-07-20",27.3154,27.6655,27.0678,27.4179,7012977.0],["2018-07-23",27.4179,27.41790008544922,25.1124,25.5308,34078305.0],["2018-07-24",25.5308,26.1712,25.0612,25.9236,13619962.0],["2018-07-25",25.9236,26.8458,25.6162,26.5213,10755009.0],["2018-07-26",26.5213,26.8458,26.2993,26.3676,7426174.0],["2018-07-27",26.3676,26.6067,25.3601,26.3591,9754756.0],["2018-07-30",26.3591,26.384,24.2778,24.9312,18672066.0],["2018-07-31",24.9312,25.5071,24.93115234375,25.2922,11377212.0],["2018-08-01",25.2922,25.6619,24.9312,25.0171,5535571.0],["2018-08-02",25.0171,25.3782,24.5873,25.0429,6907039.0],["2018-08-03",25.0429,25.232,24.5013,24.5959,4661161.0],["2018-08-06",24.5959,24.595874786376953,22.567,22.8679,12583760.0],["2018-08-07",22.8679,23.762,22.2661,23.5986,12100134.0],["2018-08-08",23.5986,24.0715,23.2547,23.5556,5618972.0],["2018-08-09",23.5556,24.6303,23.3149,24.2864,8517705.0],["2018-08-10",24.2864,25.4985,24.252,24.9913,9888020.0],["2018-08-13",24.9913,25.4384,24.5873,25.2578,5503047.0],["2018-08-14",25.2578,25.7651,25.1031,25.275,5704642.0],["2018-08-15",25.275,25.3868,24.3208,24.4583,7450308.0],["2018-08-16",24.4583,24.7592,23.7534,23.8651,7876920.0],["2018-08-17",23.8651,24.1746,22.2403,22.61,23433055.0],["2018-08-20",22.61,22.8851,21.9394,22.3521,10953296.0],["2018-08-21",22.3521,23.6932,22.3349,23.6416,10170480.0],["2018-08-22",23.6416,23.8135,23.3063,23.4611,4469151.0],["2018-08-23",23.4611,23.8737,23.1946,23.7448,4925727.0],["2018-08-24",23.7448,24.1918,23.3837,23.9081,6135507.0],["2018-08-27",23.9081,25.4298,23.762,25.3352,12044810.0],["2018-08-28",25.3352,25.5587,24.7764,25.1719,9067169.0],["2018-08-29",25.1719,25.447,24.8968,25.0429,4245919.0],["2018-08-30",25.0429,25.1805,24.2606,24.4325,5976279.0],["2018-08-31",24.4325,24.43252944946289,23.5127,24.1918,10475168.0],["2018-09-03",24.1918,24.191816329956055,23.2032,23.5299,8039269.0],["2018-09-04",23.5299,24.0371,23.3149,23.9081,7771885.0],["2018-09-05",23.9081,23.908119201660156,23.4009,23.547,5223041.0],["2018-09-06",23.547,23.7276,23.143,23.2719,4562336.0],["2018-09-07",23.2719,24.2864,23.271942138671875,24.0715,9807549.0],["2018-09-10",24.0715,24.07145881652832,23.3407,23.4095,5813700.0],["2018-09-11",23.4095,23.5814,22.9109,23.2032,6865216.0],["2018-09-12",23.2032,23.2118,21.9824,22.1801,13083588.0],["2018-09-13",22.1801,22.5498,20.3146,21.1399,21820444.0],["2018-09-14",21.1399,21.2946,20.5381,20.882,12564813.0],["2018-09-17",20.882,21.1141,20.6413,20.7272,5872469.0],["2018-09-18",20.7272,21.2001,20.1169,21.0109,11785344.0],["2018-09-19",21.0109,22.0082,20.8648,21.8534,11086502.0],["2018-09-20",21.8534,22.0168,21.7159,21.9652,5715772.0],["2018-09-21",21.9652,22.7475,21.7073,22.4724,8251526.0],["2018-09-25",22.4724,22.7217,22.0942,22.3779,4209341.0],["2018-09-26",22.3779,22.7475,22.0254,22.3779,9329864.0],["2018-09-27",22.3779,22.8937,22.2317,22.567,9374549.0],["2018-09-28",22.567,23.0398,22.3779,22.9281,6715454.0],["2018-10-08",22.9281,22.928064346313477,21.8792,21.9652,7638777.0],["2018-10-09",21.9652,22.2575,21.0109,21.1915,8812974.0],["2018-10-10",21.1915,21.6213,20.9422,21.4924,5588795.0],["2018-10-11",21.4924,21.492374420166016,19.644,19.9965,13054529.0],["2018-10-12",19.9965,20.5295,19.687,20.3576,8737833.0],["2018-10-15",20.3576,20.9508,20.35757827758789,20.4865,6075282.0],["2018-10-16",20.4865,20.6671,19.4979,19.73,6978914.0],["2018-10-17",19.73,20.1512,18.9133,19.7386,8341986.0],["2018-10-18",19.7386,19.7472,19.1884,19.4721,7173797.0],["2018-10-19",19.4721,20.2888,18.9907,20.2888,10985105.0],["2018-10-22",20.2888,21.8362,20.288799285888672,21.5182,14411020.0],["2018-10-23",21.5182,21.5526,20.6327,20.8046,9246823.0],["2018-10-24",20.8046,20.8906,20.1598,20.4779,6305543.0],["2018-10-25",20.4779,20.477933883666992,19.7902,20.1598,7251283.0],["2018-10-26",20.1598,20.8906,19.73,19.9793,7285387.0],["2018-10-29",19.9793,19.97930908203125,18.7929,18.8703,14444345.0],["2018-10-30",18.8703,19.6354,18.7671,19.5151,8689440.0],["2018-10-31",19.5151,20.4951,19.4291,20.2028,8394484.0],["2018-11-01",20.2028,21.0195,20.20283317565918,20.4779,8942460.0],["2018-11-02",20.4779,21.5611,20.477933883666992,21.544,16317007.0],["2018-11-05",21.544,21.8105,21.0539,21.4236,6645388.0],["2018-11-06",21.4236,21.4666,20.9766,21.1657,4555932.0],["2018-11-07",21.1657,21.8019,21.16568946838379,21.3118,6500830.0],["2018-11-08",21.3118,21.6557,21.1657,21.2173,3902324.0],["2018-11-09",21.2173,21.3204,20.4693,20.8046,9252337.0],["2018-11-12",20.8046,21.4838,20.6929,21.4064,5772230.0],["2018-11-13",21.4064,21.9222,21.1485,21.7933,7097265.0],["2018-11-14",21.7933,22.0512,21.6213,21.7847,4805666.0],["2018-11-15",21.7847,21.8363,21.3462,21.8363,6390033.0],["2018-11-16",21.8363,21.836252212524414,20.7788,21.1485,11021535.0],["2018-11-19",21.1485,21.3548,20.8476,21.2946,8791261.0],["2018-11-20",21.2946,21.294641494750977,20.8218,20.9164,4422074.0],["2018-11-21",20.9164,21.3892,20.6327,21.3118,5725860.0],["2018-11-22",21.3118,21.3892,21.0625,21.1399,2617543.0],["2018-11-23",21.1399,21.2001,19.8418,20.0309,10731871.0],["2018-11-26",20.0309,20.1942,19.7558,19.8332,5367719.0],["2018-11-27",19.8332,20.0825,19.7816,19.8761,3347702.0],["2018-11-28",19.8761,20.3662,19.687,20.3232,4586537.0],["2018-11-29",20.3232,20.5897,20.14265251159668,20.1427,3966011.0],["2018-11-30",20.1427,20.796,19.8847,20.7788,6512418.0],["2018-12-03",20.7788,21.8276,20.778827667236328,21.6729,11644661.0],["2018-12-04",21.6729,22.2231,21.5096,22.1028,12511719.0],["2018-12-05",22.1028,22.3951,21.7503,22.0942,9498737.0],["2018-12-06",22.0942,22.3177,20.2114,20.7101,22864398.0],["2018-12-07",20.7101,20.710052490234375,18.9133,19.3173,28223692.0],["2018-12-10",19.3173,19.31734275817871,18.7413,18.9563,14594696.0],["2018-12-11",18.9563,19.197,18.9133,19.0852,7438486.0],["2018-12-12",19.0852,19.1884,18.8187,18.9477,6321668.0],["2018-12-13",18.9477,19.7816,18.9219,19.7816,10238560.0],["2018-12-14",19.7816,19.7902,19.2142,19.2658,12791672.0],["2018-12-17",19.2658,19.2916,18.5866,19.2142,6582162.0],["2018-12-18",19.2142,19.3689,18.9477,19.0766,3983090.0],["2018-12-19",19.0766,19.1712,18.5694,18.5866,6893033.0],["2018-12-20",18.5866,18.9133,18.1482,18.6468,7515405.0],["2018-12-21",18.6468,18.646785736083984,17.3229,17.4346,13776667.0],["2018-12-24",17.4346,17.8731,17.1939,17.7011,7276070.0],["2018-12-25",17.7011,17.8387,17.2799,17.6237,5919926.0],["2018-12-26",17.6237,17.9762,17.5894,17.8731,4292095.0],["2018-12-27",17.8731,18.1825,17.5378,17.6839,6115945.0],["2018-12-28",17.6839,17.7871,17.4518,17.7527,6274814.0],["2019-01-02",17.7527,17.8301,17.2799,17.3315,6227060.0],["2019-01-03",17.3315,17.3744,16.6351,16.7039,5861682.0],["2019-01-04",16.7039,17.3486,16.446,17.2885,7115801.0],["2019-01-07",17.2885,17.598,17.1337,17.34,6732507.0],["2019-01-08",17.34,17.4088,17.1165,17.2885,4308640.0],["2019-01-09",17.2885,17.8817,17.2283,17.4948,5826045.0],["2019-01-10",17.4948,17.8301,17.2799,17.5206,6701370.0],["2019-01-11",17.5206,17.7269,17.3658,17.4862,3404493.0],["2019-01-14",17.4862,17.5464,16.8844,16.9102,5404899.0],["2019-01-15",16.9102,17.6409,16.910198211669922,17.5378,7846270.0],["2019-01-16",17.5378,18.1224,17.53777503967285,17.9504,9015962.0],["2019-01-17",17.9504,18.1825,17.8301,17.8988,6655154.0],["2019-01-18",17.8988,18.707,17.898847579956055,18.6554,10726976.0],["2019-01-21",18.6554,18.9391,18.4834,18.6898,8599230.0],["2019-01-22",18.6898,18.689767837524414,18.1568,18.2599,6081668.0],["2019-01-23",18.2599,18.4319,18.1052,18.1825,5049991.0],["2019-01-24",18.1825,18.4147,17.9504,18.3545,4028874.0],["2019-01-25",18.3545,18.4834,18.2341,18.3115,3260622.0],["2019-01-28",18.3115,18.5436,18.0536,18.2857,4668302.0],["2019-01-29",18.2857,18.4061,18.1396,18.3115,3364301.0],["2019-01-30",18.3115,18.3201,17.9676,17.9848,4205305.0],["2019-01-31",17.9848,18.449,17.984819412231445,18.3975,4863161.0],["2019-02-01",18.3975,19.4377,18.39746856689453,19.3173,9392543.0],["2019-02-11",19.3173,19.8246,19.1798,19.6612,6690241.0],["2019-02-12",19.6612,20.4607,19.601,20.2372,11647160.0],["2019-02-13",20.2372,20.5467,20.0567,20.2544,7879161.0],["2019-02-14",20.2544,20.5897,20.1169,20.3576,6914322.0],["2019-02-15",20.3576,20.3748,19.9105,19.9793,6715334.0],["2019-02-18",19.9793,20.7358,19.97930908203125,20.7186,8667783.0],["2019-02-19",20.7186,20.8304,19.8332,19.9621,11714784.0],["2019-02-20",19.9621,19.96211814880371,19.3002,19.5753,12436731.0],["2019-02-21",19.5753,19.7644,19.2572,19.4119,15302460.0],["2019-02-22",19.4119,19.644,19.2142,19.6096,6231523.0],["2019-02-25",19.6096,20.3404,19.609642028808594,20.3318,17976123.0],["2019-02-26",20.3318,21.3892,20.2286,20.4435,22010253.0],["2019-02-27",20.4435,20.443546295166016,19.8246,20.1255,16099653.0],["2019-02-28",20.1255,20.6327,19.9707,20.4865,17120799.0],["2019-03-01",20.4865,20.9078,20.2974,20.5467,9830833.0],["2019-03-04",20.5467,20.9766,20.3146,20.5381,23096611.0],["2019-03-05",20.5381,21.053930282592773,20.4607,21.0539,21182836.0],["2019-03-06",21.0539,22.0082,21.0539,21.329,19738414.0],["2019-03-07",21.329,21.4494,20.5983,20.8218,16139565.0],["2019-03-08",20.8218,21.0195,20.3146,20.3404,16163142.0],["2019-03-11",20.3404,21.3032,20.3146,21.2946,26759236.0],["2019-03-12",21.2946,21.6815,21.0711,21.4924,18743133.0],["2019-03-13",21.4924,21.9566,21.1485,21.2946,13034736.0],["2019-03-14",21.2946,21.6213,20.9594,21.2087,9771305.0],["2019-03-15",21.2087,22.0942,21.20867347717285,21.7073,19941447.0],["2019-03-18",21.7073,22.2489,21.5869,22.1715,21861049.0],["2019-03-19",22.1715,22.5326,21.8277,22.2661,14884955.0],["2019-03-20",22.2661,22.3521,21.4838,21.8363,16720214.0],["2019-03-21",21.8363,22.1371,21.7245,21.862,15050717.0],["2019-03-22",21.862,24.0457,21.862043380737305,23.9855,39499453.0],["2019-03-25",23.9855,24.9312,23.143,23.9855,30770747.0],["2019-03-26",23.9855,24.2348,23.4439,23.719,15978663.0],["2019-03-27",23.719,25.1805,23.4525,24.8452,21014880.0],["2019-03-28",24.8452,25.6791,24.166,24.166,18305533.0],["2019-03-29",24.166,24.9483,23.7362,24.8882,17248493.0],["2019-04-01",24.8882,25.4986,24.6303,25.2836,13096084.0],["2019-04-02",25.2836,25.447,24.8882,25.1117,10762032.0],["2019-04-03",25.1117,25.275,24.5787,25.0515,9399849.0],["2019-04-04",25.0515,25.5845,24.656,25.5329,11661908.0],["2019-04-08",25.5329,26.4786,25.53293800354004,26.2637,16778476.0],["2019-04-09",26.2637,27.7681,25.7307,27.5446,16928411.0],["2019-04-10",27.5446,27.6822,27.0804,27.2523,12777610.0],["2019-04-11",27.2523,28.2668,26.3239,26.6333,15956627.0],["2019-04-12",26.6333,26.633346557617188,25.4298,25.6963,11653484.0],["2019-04-15",25.6963,26.5216,25.5157,25.8768,9042750.0],["2019-04-16",25.8768,26.0488,25.0773,26.023,8890281.0],["2019-04-17",26.023,26.1261,25.5072,25.6619,6901241.0],["2019-04-18",25.6619,25.7994,25.361,25.4212,6975131.0],["2019-04-19",25.4212,26.1261,25.318,26.0058,6948581.0],["2019-04-22",26.0058,26.00577163696289,24.3466,25.275,20156105.0],["2019-04-23",25.275,25.7221,24.9312,25.0257,10133580.0],["2019-04-24",25.0257,25.0687,24.2434,24.7936,8984488.0],["2019-04-25",24.7936,25.2836,24.4153,24.5271,7454669.0],["2019-04-26",24.5271,24.7334,24.1058,24.3294,8779204.0],["2019-05-06",24.3294,24.329364776611328,23.3493,23.4611,10342734.0],["2019-05-07",23.4611,25.1461,23.4525,23.9425,11644503.0],["2019-05-08",23.9425,25.0171,23.6674,24.5099,11101510.0],["2019-05-09",24.5099,24.7592,23.5986,23.7964,8147919.0],["2019-05-10",23.7964,24.8194,23.796356201171875,24.6389,7351124.0],["2019-05-13",24.6389,25.7823,24.1574,25.49,9978645.0],["2019-05-14",25.49,25.6361,24.9312,24.9483,6226978.0],["2019-05-15",24.9483,25.4986,24.7162,25.3008,6040332.0],["2019-05-16",25.3008,25.6017,24.9312,25.3868,4926496.0],["2019-05-17",25.3868,25.7565,24.6389,24.7334,6256788.0],["2019-05-20",24.7334,24.914,23.7792,24.2348,6455330.0],["2019-05-21",24.2348,25.6619,24.234800338745117,25.361,9980285.0],["2019-05-22",25.361,25.447,24.8108,25.232,5596894.0],["2019-05-23",25.232,25.232046127319336,24.5013,24.6475,7181158.0],["2019-05-24",24.6475,24.9312,24.1488,24.3122,5661173.0],["2019-05-27",24.3122,24.6904,24.0543,24.4583,4852819.0],["2019-05-28",24.4583,25.1203,24.3552,25.0601,6801041.0],["2019-05-29",25.0601,25.4126,24.3809,25.1547,6580452.0],["2019-05-30",25.1547,25.1547,24.5701,24.9913,5517802.0],["2019-05-31",24.9913,25.9456,24.9569,25.9284,9854685.0],["2019-06-03",25.9284,26.3497,25.4728,25.851,10430317.0],["2019-06-04",25.851,26.0488,25.0687,25.4298,5154813.0],["2019-06-05",25.4298,25.7844,22.9185,23.0051,25163735.0],["2019-06-06",23.0051,23.00510597229004,21.9142,22.8839,18321487.0],["2019-06-10",22.8839,23.5246,22.2865,23.3081,7798971.0],["2019-06-11",23.3081,23.767,23.1869,23.5592,8728525.0],["2019-06-12",23.5592,23.6372,23.1869,23.3947,3793943.0],["2019-06-13",23.3947,23.394731521606445,22.7454,23.1523,4882126.0],["2019-06-14",23.1523,23.7064,22.9012,22.9878,4364091.0],["2019-06-17",22.9878,23.2995,22.8319,22.9878,3669902.0],["2019-06-18",22.9878,23.2649,22.8146,23.2042,3796619.0],["2019-06-19",23.2042,24.0614,23.20424461364746,23.7237,7996952.0],["2019-06-20",23.7237,24.3125,23.5073,24.0701,5939922.0],["2019-06-21",24.0701,24.9705,24.07007598876953,24.7714,7342084.0],["2019-06-24",24.7714,25.516,24.7108,24.8666,6243727.0],["2019-06-25",24.8666,25.3082,24.4943,24.9013,5246560.0],["2019-06-26",24.9013,25.3169,24.6762,25.2389,5224669.0],["2019-06-27",25.2389,25.9749,25.238948822021484,25.7152,10807984.0],["2019-06-28",25.7152,26.0528,25.4121,25.7411,5653957.0],["2019-07-01",25.7411,26.3039,25.4641,25.5939,11861995.0],["2019-07-02",25.5939,26.2953,25.568,25.871,13816001.0],["2019-07-03",25.871,26.174,25.67186164855957,25.6719,9006407.0],["2019-07-04",25.6719,26.0615,25.2909,25.3775,11553341.0],["2019-07-05",25.3775,26.2173,25.3688,25.4467,13034364.0],["2019-07-08",25.4467,25.9056,24.918588638305664,24.9186,10801402.0],["2019-07-09",24.9186,24.918588638305664,23.5506,23.9575,18988806.0],["2019-07-10",23.9575,24.9099,23.957517623901367,24.4251,10328679.0],["2019-07-11",24.4251,25.0052,24.0874,24.1653,8065568.0],["2019-07-12",24.1653,24.8926,23.9229,24.0268,10316282.0],["2019-07-15",24.0268,26.0269,24.02678680419922,25.4381,22365878.0],["2019-07-16",25.4381,26.3992,25.1957,25.9749,21727859.0],["2019-07-17",25.9749,26.9793,25.974903106689453,26.5464,22320360.0],["2019-07-18",26.5464,26.9706,25.5766,25.7498,15188797.0],["2019-07-19",25.7498,26.0961,25.4121,25.8883,10597587.0],["2019-07-22",25.8883,26.9706,25.4814,26.5983,13534901.0],["2019-07-23",26.5983,27.2304,26.4078,26.91,11120003.0],["2019-07-24",26.91,27.0918,26.4684,26.6762,14148592.0],["2019-07-25",26.6762,27.8191,26.676223754882812,27.6979,18841969.0],["2019-07-26",27.6979,28.0962,27.4382,27.6546,13121497.0],["2019-07-29",27.6546,28.0096,27.3689,27.6633,7535604.0],["2019-07-30",27.6633,27.8711,27.4035,27.6719,5853980.0],["2019-07-31",27.6719,27.6892,27.0399,27.1697,9865544.0],["2019-08-01",27.1697,27.3949,26.884,27.1697,8154364.0],["2019-08-02",27.1697,27.3169,26.4684,27.1871,8860502.0],["2019-08-05",27.1871,27.187061309814453,26.1654,26.3126,11443933.0],["2019-08-06",26.3126,26.3299,25.6719,26.1308,10102262.0],["2019-08-07",26.1308,27.7758,26.130754470825195,27.5334,13340619.0],["2019-08-08",27.5334,27.9663,27.239,27.7325,10465242.0],["2019-08-09",27.7325,28.1222,27.5074,27.7066,7762566.0],["2019-08-12",27.7066,27.9577,27.4468,27.7845,7015172.0],["2019-08-13",27.7845,28.7629,27.5421,28.5724,10434553.0],["2019-08-14",28.5724,29.0053,28.0875,28.3733,14018061.0],["2019-08-15",28.3733,28.373252868652344,27.3169,27.8364,15498760.0],["2019-08-16",27.8364,28.0442,26.7368,26.9187,25930816.0],["2019-08-19",26.9187,27.1265,25.897,26.5377,38413116.0],["2019-08-20",26.5377,26.537691116333008,23.88825035095215,23.8883,77541832.0],["2019-08-21",23.8883,24.2,23.135,23.8103,50182081.0],["2019-08-22",23.8103,24.3904,23.6198,24.3125,26488577.0],["2019-08-23",24.3125,24.6762,24.0701,24.1307,20264105.0],["2019-08-26",24.1307,24.6588,23.6545,24.4943,18927325.0],["2019-08-27",24.4943,25.1091,24.49433135986328,24.6588,19410552.0],["2019-08-28",24.6588,24.8753,24.1134,24.2606,15211873.0],["2019-08-29",24.2606,24.3818,23.767,23.7757,17889363.0],["2019-08-30",23.7757,24.451,23.775693893432617,23.9835,21521647.0],["2019-09-02",23.9835,24.7974,23.98349380493164,24.6588,16818868.0],["2019-09-03",24.6588,24.6762,24.2952,24.6415,12126506.0],["2019-09-04",24.6415,24.6762,24.2952,24.4857,9511250.0],["2019-09-05",24.4857,24.8407,24.4164,24.7368,14216848.0],["2019-09-06",24.7368,24.806,24.5116,24.7887,8797693.0],["2019-09-09",24.7887,25.0052,24.5636,24.9099,11406832.0],["2019-09-10",24.9099,25.161,24.6588,25.0918,10312784.0],["2019-09-11",25.0918,25.135,24.6675,24.7021,8342731.0],["2019-09-12",24.7021,24.8407,24.3212,24.4164,9459883.0],["2019-09-16",24.4164,24.6762,24.148,24.3125,10756869.0],["2019-09-17",24.3125,24.5549,24.2519,24.3385,10103333.0],["2019-09-18",24.3385,24.4943,24.0268,24.1567,10496024.0],["2019-09-19",24.1567,24.2,23.2475,23.767,17836390.0],["2019-09-20",23.767,23.9575,23.5506,23.8103,12137274.0],["2019-09-23",23.8103,23.810331344604492,23.161,23.3774,13098936.0],["2019-09-24",23.3774,24.3125,23.3774,23.9835,16471089.0],["2019-09-25",23.9835,24.0095,23.5073,23.6631,8417006.0],["2019-09-26",23.6631,23.767,23.1177,23.161,15928435.0],["2019-09-27",23.161,23.2735,22.7107,22.7713,9818065.0],["2019-09-30",22.7713,22.9791,22.3384,22.3904,9933142.0],["2019-10-08",22.3904,22.728,22.3124,22.4163,7805577.0],["2019-10-09",22.4163,22.5029,21.9228,22.3384,8997965.0],["2019-10-10",22.3384,22.7973,22.2692,22.7454,8084042.0],["2019-10-11",22.7454,22.8146,22.5462,22.7194,5341785.0],["2019-10-14",22.7194,23.083,22.6415,22.6588,8628391.0],["2019-10-15",22.6588,22.7021,22.044,22.3211,13462617.0],["2019-10-16",22.3211,22.5722,22.0094,22.0181,9712590.0],["2019-10-17",22.0181,22.2085,21.2215,21.5072,16286617.0],["2019-10-18",21.5072,21.7756,21.160890579223633,21.1609,10420389.0],["2019-10-21",21.1609,21.3427,20.9791,21.0397,6240046.0],["2019-10-22",21.0397,21.9575,21.0396671295166,21.8016,11227728.0],["2019-10-23",21.8016,21.9834,21.5332,21.6371,5720037.0],["2019-10-24",21.6371,21.6458,20.7193,21.4293,10640396.0],["2019-10-25",21.4293,21.5505,21.1436,21.386,5586541.0],["2019-10-28",21.386,21.4033,21.0743,21.3081,9256577.0],["2019-10-29",21.3081,21.7843,21.057,21.5245,8106604.0],["2019-10-30",21.5245,21.524538040161133,20.7453,20.8319,11569673.0],["2019-10-31",20.8319,21.2128,20.6587,20.6933,9913144.0],["2019-11-01",20.6933,20.7886,19.7063,20.5808,22880388.0],["2019-11-04",20.5808,21.1695,20.4076,20.728,12736073.0],["2019-11-05",20.728,21.031,20.6068,20.9791,7333760.0],["2019-11-06",20.9791,21.1089,20.7972,20.8578,6319293.0],["2019-11-07",20.8578,21.3514,20.7799,21.2648,8475589.0],["2019-11-08",21.2648,21.6198,21.1089,21.2908,7531607.0],["2019-11-11",21.2908,21.290761947631836,20.6068,20.8319,6624368.0],["2019-11-12",20.8319,20.8578,20.2518,20.4336,9202389.0],["2019-11-13",20.4336,20.5375,19.8621,20.2604,10460071.0],["2019-11-14",20.2604,21.2042,20.2258,21.057,13124163.0],["2019-11-15",21.057,21.2734,20.8405,20.9098,6992109.0],["2019-11-18",20.9098,20.90979766845703,20.4163,20.5635,9767146.0],["2019-11-19",20.5635,21.1176,20.3557,21.0224,9090636.0],["2019-11-20",21.0224,21.4466,20.8925,21.1522,12824824.0],["2019-11-21",21.1522,21.2994,20.9877,21.1609,6592881.0],["2019-11-22",21.1609,21.5245,20.6068,20.9964,10908495.0],["2019-11-25",20.9964,20.996379852294922,20.4163,20.6241,9724153.0],["2019-11-26",20.6241,21.1695,20.5115,20.8578,12117118.0],["2019-11-27",20.8578,21.1436,20.7799,20.8578,6080413.0],["2019-11-28",20.8578,20.8665,20.4596,20.5894,6629828.0],["2019-11-29",20.5894,20.6674,19.8189,20.1046,11965595.0],["2019-12-02",20.1046,20.104576110839844,18.979,19.0916,20353896.0],["2019-12-03",19.0916,19.0916,18.6327,18.8318,17907670.0],["2019-12-04",18.8318,18.9184,18.5461,18.6586,9341732.0],["2019-12-05",18.6586,19.1262,18.65863800048828,19.0396,12036247.0],["2019-12-06",19.0396,19.1435,18.624,18.9444,11959978.0],["2019-12-09",18.9444,19.2647,18.8578,19.1089,12866795.0],["2019-12-10",19.1089,19.36,19.0656,19.1262,9624242.0],["2019-12-11",19.1262,19.2994,18.8405,18.9444,8995320.0],["2019-12-12",18.9444,19.0915,18.7279,18.8145,7995795.0],["2019-12-13",18.8145,19.5245,18.814483642578125,19.3513,15688985.0],["2019-12-16",19.3513,19.5591,19.2647,19.4812,12574238.0],["2019-12-17",19.4812,20.2604,19.4033,20.2171,16240780.0],["2019-12-18",20.2171,20.5029,20.0959,20.2171,10914514.0],["2019-12-19",20.2171,20.6154,20.1392,20.4336,11089189.0],["2019-12-20",20.4336,20.7193,20.2431,20.321,7335448.0],["2019-12-23",20.321,20.32103157043457,19.8189,19.8448,8692721.0],["2019-12-24",19.8448,20.0873,19.8448,19.966,6798264.0],["2019-12-25",19.966,20.0873,19.8275,20.0353,4792012.0],["2019-12-26",20.0353,20.0613,19.9141,19.992,4434713.0],["2019-12-27",19.992,20.4855,19.9401,20.3297,11248165.0],["2019-12-30",20.3297,20.347,19.7409,20.1046,10317407.0],["2019-12-31",20.1046,20.6068,19.992,20.3384,11024919.0],["2020-01-02",20.3384,21.083,20.2258,20.9011,14711540.0],["2020-01-03",20.9011,21.1089,20.702,20.9185,10188905.0],["2020-01-06",20.9185,21.0656,20.6933,20.9271,11436870.0],["2020-01-07",20.9271,21.083,20.7799,20.9531,12698152.0],["2020-01-08",20.9531,20.953088760375977,20.5548,20.5981,11331401.0],["2020-01-09",20.5981,20.9358,20.59809684753418,20.7799,7267332.0],["2020-01-10",20.7799,20.9271,20.5202,20.5548,8524395.0],["2020-01-13",20.5548,21.0397,20.2518,20.9791,13161205.0],["2020-01-14",20.9791,21.8276,20.8838,21.4726,20674546.0],["2020-01-15",21.4726,21.7064,21.1003,21.1955,10373918.0],["2020-01-16",21.1955,21.5159,20.9704,21.412,11130915.0],["2020-01-17",21.412,21.8276,21.2821,21.6631,15150068.0],["2020-01-20",21.6631,22.8666,21.663070678710938,22.3644,26960720.0],["2020-01-21",22.3644,23.1869,21.8882,22.0787,36836743.0],["2020-01-22",22.0787,22.425,21.5592,21.9661,16924887.0],["2020-01-23",21.9661,22.5116,21.3687,21.6198,20589913.0],["2020-02-03",21.6198,21.6977,19.663,20.5981,25753936.0],["2020-02-04",20.5981,20.9877,20.3037,20.8578,24588923.0],["2020-02-05",20.8578,22.2691,20.857847213745117,22.1306,38907856.0],["2020-02-06",22.1306,23.9489,22.130615234375,23.2042,64793819.0],["2020-02-07",23.2042,23.4986,22.1566,22.4683,38928025.0],["2020-02-10",22.4683,22.6761,21.6025,21.9055,25683137.0],["2020-02-11",21.9055,21.905498504638672,21.2128,21.4639,20128759.0],["2020-02-12",21.4639,22.2865,21.463926315307617,22.2345,24619227.0],["2020-02-13",22.2345,22.4943,21.4033,22.2172,30078501.0],["2020-02-14",22.2172,22.7886,22.122,22.2432,26778448.0],["2020-02-17",22.2432,22.4423,21.8276,22.2605,28760543.0],["2020-02-18",22.2605,22.4683,21.9228,22.07,22178946.0],["2020-02-19",22.07,22.070009231567383,21.3167,21.386,28170306.0],["2020-02-20",21.386,21.5159,21.057,21.4293,17533082.0],["2020-02-21",21.4293,21.429296493530273,21.0743,21.1176,21175614.0],["2020-02-24",21.1176,21.4293,21.083,21.2128,16637126.0],["2020-02-25",21.2128,21.4293,20.8405,21.1782,22128847.0],["2020-02-26",21.1782,21.3254,20.8665,20.8752,19880926.0],["2020-02-27",20.8752,21.1263,20.4163,20.4422,18020209.0],["2020-02-28",20.4422,20.6068,19.5851,19.8708,24029854.0],["2020-03-02",19.8708,20.3643,19.663,20.2518,19524792.0],["2020-03-03",20.2518,20.6327,20.0699,20.3124,16263860.0],["2020-03-04",20.3124,20.312374114990234,19.7756,20.0093,15491338.0],["2020-03-05",20.0093,20.7107,20.0007,20.6414,23759301.0],["2020-03-06",20.6414,21.2475,20.4855,20.6241,22069081.0],["2020-03-09",20.6241,21.1176,20.4422,20.8232,35356581.0],["2020-03-10",20.8232,20.9531,19.9747,20.4422,29990486.0],["2020-03-11",20.4422,20.6587,19.992,20.018,18867909.0],["2020-03-12",20.018,20.01799201965332,19.2041,19.3253,17754930.0],["2020-03-13",19.3253,19.325326919555664,17.8361,18.4422,32557397.0],["2020-03-16",18.4422,18.8838,17.9313,17.94,18666490.0],["2020-03-17",17.94,18.1824,17.2127,17.7062,16316530.0],["2020-03-18",17.7062,18.3296,17.4378,17.5157,17511756.0],["2020-03-19",17.5157,17.7409,16.7278,17.3166,19378648.0],["2020-03-20",17.3166,18.0093,17.31660270690918,17.9746,20674646.0],["2020-03-23",17.9746,18.3989,17.5937,17.9227,23055574.0],["2020-03-24",17.9227,18.2257,17.8101,18.1132,14672225.0],["2020-03-25",18.1132,18.6153,18.11316680908203,18.4249,14681044.0],["2020-03-26",18.4249,18.979,18.1565,18.2344,25710341.0],["2020-03-27",18.2344,18.7885,18.23438262939453,18.4768,24304561.0],["2020-03-30",18.4768,18.7366,18.0785,18.0958,13731297.0],["2020-03-31",18.0958,18.269,17.8707,17.9054,11084677.0],["2020-04-01",17.9054,18.0612,17.5677,17.6629,11589148.0],["2020-04-02",17.6629,18.2257,17.3599,18.1997,12061727.0],["2020-04-03",18.1997,18.2517,17.8707,17.9313,12844618.0],["2020-04-07",17.9313,18.7885,17.93134117126465,18.5807,17500455.0],["2020-04-08",18.5807,19.4292,18.3816,19.1781,29080499.0],["2020-04-09",19.1781,19.9574,19.1781,19.7409,26331644.0],["2020-04-10",19.7409,20.3816,19.5937,19.689,27006453.0],["2020-04-13",19.689,20.0007,19.3426,19.4725,19535425.0],["2020-04-14",19.4725,20.2777,19.2214,20.0959,24113532.0],["2020-04-15",20.0959,20.095914840698242,19.0656,19.3253,34450353.0],["2020-04-16",19.3253,19.325326919555664,18.7452,19.0569,15548986.0],["2020-04-17",19.0569,19.2041,18.7972,18.9011,12634916.0],["2020-04-20",18.9011,19.0656,18.7019,18.9184,11698552.0],["2020-04-21",18.9184,18.91839027404785,18.0526,18.1997,18542596.0],["2020-04-22",18.1997,18.5634,17.6716,18.5374,11505709.0],["2020-04-23",18.5374,18.9097,18.4249,18.4508,11573620.0],["2020-04-24",18.4508,18.598,17.8794,17.9919,13166078.0],["2020-04-27",17.9919,18.1132,17.6196,17.8448,8306350.0],["2020-04-28",17.8448,17.9746,16.7625,16.8923,28059927.0],["2020-04-29",16.8923,16.9703,16.3555,16.6239,22555257.0],["2020-04-30",16.6239,16.927,16.5806,16.8144,11742457.0],["2020-05-06",16.8144,17.1434,16.5547,17.0915,14884151.0],["2020-05-07",17.0915,17.4725,16.9097,17.3166,14574075.0],["2020-05-08",17.3166,17.7149,17.1608,17.5677,16284193.0],["2020-05-11",17.5677,18.269,17.567691802978516,17.8101,15693478.0],["2020-05-12",17.8101,18.1218,17.7668,17.914,10121544.0],["2020-05-13",17.914,18.1305,17.8188,17.9227,8451678.0],["2020-05-14",17.9227,18.2517,17.6629,17.9573,12261416.0],["2020-05-15",17.9573,19.0396,17.957317352294922,18.1738,25086555.0],["2020-05-18",18.1738,18.17377281188965,17.6629,17.7149,12201073.0],["2020-05-19",17.7149,17.9054,17.6023,17.637,8497816.0],["2020-05-20",17.637,17.6976,17.3253,17.3686,8285259.0],["2020-05-21",17.3686,18.0958,17.36855125427246,17.7668,12542933.0],["2020-05-22",17.7668,17.8361,17.204,17.4118,10400674.0],["2020-05-25",17.4118,17.6976,17.2733,17.4118,6694336.0],["2020-05-26",17.4118,18.0352,17.41184425354004,17.94,10020446.0],["2020-05-27",17.94,18.243,17.7841,18.1478,9688072.0],["2020-05-28",18.1478,18.2229,17.6662,17.7545,10401254.0],["2020-05-29",17.7545,18.1699,17.7457,18.0638,8078639.0],["2020-06-01",18.0638,18.5146,18.063844680786133,18.2936,12869073.0],["2020-06-02",18.2936,18.293617248535156,17.9666,18.1434,8284465.0],["2020-06-03",18.1434,18.3555,18.0285,18.1611,13250083.0],["2020-06-04",18.1611,18.5499,18.0373,18.4704,11254633.0],["2020-06-05",18.4704,18.6913,18.3555,18.6294,10383090.0],["2020-06-08",18.6294,18.8681,18.3466,18.5676,11463841.0],["2020-06-09",18.5676,19.0448,18.4969,18.9034,11675908.0],["2020-06-10",18.9034,19.1243,18.7178,18.9388,12842185.0],["2020-06-11",18.9388,19.0006,18.5057,18.5411,13498434.0],["2020-06-12",18.5411,18.9829,18.1257,18.8857,13247694.0],["2020-06-15",18.8857,19.3895,18.88572883605957,19.0006,14570888.0],["2020-06-16",19.0006,19.2657,18.9122,18.9918,10401178.0],["2020-06-17",18.9918,19.5397,18.9564,19.363,19243290.0],["2020-06-18",19.363,19.362953186035156,18.762,18.8239,18583044.0],["2020-06-19",18.8239,18.9299,18.6825,18.8062,11770614.0],["2020-06-22",18.8062,18.9476,18.5587,18.6118,10852611.0],["2020-06-23",18.6118,18.762,18.0197,18.2848,23433971.0],["2020-06-24",18.2848,18.7797,18.2406,18.3378,13112589.0],["2020-06-29",18.3378,18.6825,18.1169,18.2848,14134816.0],["2020-06-30",18.2848,18.7443,18.1699,18.5587,14201441.0],["2020-07-01",18.5587,19.5751,18.558740615844727,19.5574,29287625.0],["2020-07-02",19.5574,20.3704,19.557376861572266,19.9993,28692563.0],["2020-07-03",19.9993,20.123,19.4248,19.5132,20835954.0],["2020-07-06",19.5132,19.9551,19.2657,19.8755,21041822.0],["2020-07-07",19.8755,20.2202,19.7341,19.849,18667242.0],["2020-07-08",19.849,19.9374,19.6369,19.8667,20775639.0],["2020-07-09",19.8667,20.5207,19.796,20.4146,26877084.0],["2020-07-10",20.4146,20.9007,20.1407,20.2555,23760049.0],["2020-07-13",20.2555,20.8565,20.0611,20.7681,23525655.0],["2020-07-14",20.7681,21.0686,20.0434,20.4588,27551606.0],["2020-07-15",20.4588,21.2984,20.45880126953125,20.6002,32704949.0],["2020-07-16",20.6002,20.600202560424805,19.1155,19.2657,32287173.0],["2020-07-17",19.2657,19.416,18.7001,19.089,18662489.0],["2020-07-20",19.089,19.4602,18.9388,19.3895,15342375.0],["2020-07-21",19.3895,19.7076,19.2304,19.4602,12189272.0],["2020-07-22",19.4602,19.9286,19.2923,19.6458,15694722.0],["2020-07-23",19.6458,20.2114,19.3188,20.0788,21388491.0],["2020-07-24",20.0788,20.1495,18.6913,18.8592,24733615.0],["2020-07-27",18.8592,19.5574,18.8327,19.522,16483015.0],["2020-07-28",19.522,19.9374,19.2657,19.4425,13104113.0],["2020-07-29",19.4425,19.7518,19.3099,19.6634,13301954.0],["2020-07-30",19.6634,20.4323,19.6369,20.0258,25600949.0],["2020-07-31",20.0258,20.1848,19.5044,19.8755,17777621.0],["2020-08-03",19.8755,20.7063,19.796,20.1937,26042679.0],["2020-08-04",20.1937,21.0067,20.1318,20.7063,34673372.0],["2020-08-05",20.7063,20.706254959106445,20.1495,20.4942,19669026.0],["2020-08-06",20.4942,20.8388,20.1937,20.3174,16181496.0],["2020-08-07",20.3174,20.5383,19.363,19.7872,20316829.0],["2020-08-10",19.7872,21.21,19.787153244018555,21.0421,41368160.0],["2020-08-11",21.0421,21.2719,20.4676,20.5295,29489760.0],["2020-08-12",20.5295,20.936,19.796,20.2114,21566385.0],["2020-08-13",20.2114,20.2909,19.6899,19.7341,17503721.0],["2020-08-14",19.7341,19.796,19.4248,19.7783,12597638.0],["2020-08-17",19.7783,20.1937,19.778316497802734,20.1672,14502061.0],["2020-08-18",20.1672,20.4942,20.0169,20.2644,14069097.0],["2020-08-19",20.2644,22.3147,20.26437759399414,21.7402,67408802.0],["2020-08-20",21.7402,21.7933,20.609,20.6444,38952021.0],["2020-08-21",20.6444,22.5886,20.644393920898438,22.1556,55110019.0],["2020-08-24",22.1556,22.5886,21.7402,21.917,23925789.0],["2020-08-25",21.917,22.0496,21.2188,21.2807,23268263.0],["2020-08-26",21.2807,21.8286,21.2365,21.3602,20307655.0],["2020-08-27",21.3602,21.8109,21.1039,21.5016,14327295.0],["2020-08-28",21.5016,21.6784,21.3072,21.643,14505129.0],["2020-08-31",21.643,22.297,21.643030166625977,21.8463,22369556.0],["2020-09-01",21.8463,22.9421,21.6872,22.7654,27699503.0],["2020-09-02",22.7654,22.9421,22.35,22.4826,18578531.0],["2020-09-03",22.4826,23.1719,22.482593536376953,22.7124,20546292.0],["2020-09-04",22.7124,23.1984,22.3147,22.9245,19027376.0],["2020-09-07",22.9245,23.057,22.1733,22.1998,22273123.0],["2020-09-08",22.1998,22.4914,21.8816,22.0142,13289851.0],["2020-09-09",22.0142,22.014205932617188,20.7504,20.8388,21416754.0],["2020-09-10",20.8388,21.21,20.4765,20.5737,12249483.0],["2020-09-11",20.5737,21.0332,20.4588,20.8388,9760805.0],["2020-09-14",20.8388,21.1393,20.4853,20.6709,11331044.0],["2020-09-15",20.6709,21.3691,20.5472,21.2719,14150915.0],["2020-09-16",21.2719,21.5193,20.9891,21.4221,11835572.0],["2020-09-17",21.4221,21.4663,20.8035,21.1923,17062817.0],["2020-09-18",21.1923,21.3072,20.7063,21.0244,11828782.0],["2020-09-21",21.0244,21.2012,20.7681,20.8211,8270449.0],["2020-09-22",20.8211,20.936,20.4588,20.5649,9847293.0],["2020-09-23",20.5649,20.8035,20.4323,20.4853,8091331.0],["2020-09-24",20.4853,20.485319137573242,19.8667,19.9374,12490440.0],["2020-09-25",19.9374,20.1583,19.8579,20.0611,9305666.0],["2020-09-28",20.0611,20.1583,19.6899,19.7695,6331418.0],["2020-09-29",19.7695,20.0169,19.6723,19.8402,5733256.0],["2020-09-30",19.8402,19.9727,19.5397,19.6281,5846124.0],["2020-10-09",19.6281,20.1937,19.62807846069336,20.1141,9802734.0],["2020-10-12",20.1141,20.6444,19.9816,20.5737,13405033.0],["2020-10-13",20.5737,20.777,20.2997,20.7063,7401795.0],["2020-10-14",20.7063,20.8653,20.3969,20.5737,7589136.0],["2020-10-15",20.5737,20.6179,20.2379,20.2997,6777570.0],["2020-10-16",20.2997,20.6709,20.2379,20.3174,8051887.0],["2020-10-19",20.3174,20.503,19.7518,19.7606,8586368.0],["2020-10-20",19.7606,20.0081,19.6192,19.9816,6250526.0],["2020-10-21",19.9816,20.0081,19.7518,19.796,3966564.0],["2020-10-22",19.796,20.45,19.6369,20.3439,11417689.0],["2020-10-23",20.3439,20.6002,20.1495,20.176,7773068.0],["2020-10-26",20.176,20.176002502441406,19.8844,19.9727,5711837.0],["2020-10-27",19.9727,20.6709,19.8137,20.6267,11619655.0],["2020-10-28",20.6267,21.2012,20.2821,21.0067,11665895.0],["2020-10-29",21.0067,21.4928,20.7416,21.4751,19452950.0],["2020-10-30",21.4751,21.475112915039062,20.4853,20.6621,14908382.0],["2020-11-02",20.6621,21.3691,20.662067413330078,21.0686,10807757.0],["2020-11-03",21.0686,21.1216,20.7681,20.9184,8480981.0],["2020-11-04",20.9184,21.1746,20.918354034423828,21.1216,7464565.0],["2020-11-05",21.1216,21.7844,21.121612548828125,21.2542,13921273.0],["2020-11-06",21.2542,21.3867,20.7593,20.8477,9110606.0],["2020-11-09",20.8477,21.1658,20.7681,20.8388,9318230.0],["2020-11-10",20.8388,21.0421,20.6002,20.6179,8905126.0],["2020-11-11",20.6179,20.7239,20.3528,20.4942,9112147.0],["2020-11-12",20.4942,20.5649,20.0876,20.4058,11906227.0],["2020-11-13",20.4058,20.7328,20.1053,20.4411,10286206.0],["2020-11-16",20.4411,20.5914,20.3086,20.5472,4779190.0],["2020-11-17",20.5472,20.556,20.0965,20.3086,8181069.0],["2020-11-18",20.3086,20.3704,20.0258,20.2821,8086659.0],["2020-11-19",20.2821,20.6621,20.1053,20.5649,9711030.0],["2020-11-20",20.5649,20.6621,20.2467,20.3086,8403073.0],["2020-11-23",20.3086,20.30856704711914,19.7165,19.7253,15011101.0],["2020-11-24",19.7253,19.725290298461914,18.7797,19.1067,19528735.0],["2020-11-25",19.1067,19.2392,18.382,18.3997,17524349.0],["2020-11-26",18.3997,18.5941,18.0727,18.382,11108970.0],["2020-11-27",18.382,18.4792,18.1876,18.3466,5855244.0],["2020-11-30",18.3466,18.6913,18.214078903198242,18.2141,9221820.0],["2020-12-01",18.2141,18.7267,18.1257,18.6294,8458138.0],["2020-12-02",18.6294,18.7532,18.5322,18.5587,6289947.0],["2020-12-03",18.5587,18.8327,18.5234,18.7708,9567876.0],["2020-12-04",18.7708,18.9388,18.709,18.8327,5684451.0],["2020-12-07",18.8327,18.9741,18.656,18.7885,5177082.0],["2020-12-08",18.7885,18.8946,18.488,18.5146,5703483.0],["2020-12-09",18.5146,18.6383,18.1611,18.2318,9083302.0],["2020-12-10",18.2318,18.3113,18.0727,18.0904,5756802.0],["2020-12-11",18.0904,18.1787,17.2066,17.4541,16413460.0],["2020-12-14",17.4541,17.7103,17.2685,17.5248,8878449.0],["2020-12-15",17.5248,17.7634,17.2243,17.6838,9016977.0],["2020-12-16",17.6838,17.8606,17.4452,17.5336,6918003.0],["2020-12-17",17.5336,17.7722,17.3303,17.5248,12198929.0],["2020-12-18",17.5248,17.5778,17.2331,17.2331,9183451.0],["2020-12-21",17.2331,17.3922,17.074,17.3215,8193657.0],["2020-12-22",17.3215,17.5424,17.0917,17.1447,10395016.0],["2020-12-23",17.1447,17.242,16.8443,16.9503,11632781.0],["2020-12-24",16.9503,17.0917,16.7559,16.7736,6746539.0],["2020-12-25",16.7736,17.1624,16.6852,17.1536,6156488.0],["2020-12-28",17.1536,17.2066,16.8796,16.915,7269840.0],["2020-12-29",16.915,17.1271,16.8354,16.8796,6672146.0],["2020-12-30",16.8796,17.0299,16.8178,16.8796,6526540.0],["2020-12-31",16.8796,17.1889,16.8619,17.1801,8301915.0],["2021-01-04",17.1801,17.2243,16.8443,17.0033,10539648.0],["2021-01-05",17.0033,17.1447,16.8708,17.0475,12575639.0],["2021-01-06",17.0475,17.1889,16.9238,17.0122,8132316.0],["2021-01-07",17.0122,17.0829,15.8545,15.9605,31335807.0],["2021-01-08",15.9605,17.0829,15.960518836975098,16.5261,36951152.0],["2021-01-11",16.5261,17.1801,16.4377,16.5173,25845164.0],["2021-01-12",16.5173,17.0917,16.51728057861328,16.7471,18344605.0],["2021-01-13",16.7471,16.7647,16.261,16.3494,15459753.0],["2021-01-14",16.3494,16.6764,16.1726,16.3582,13032361.0],["2021-01-15",16.3582,16.4554,15.9959,16.0931,12836821.0],["2021-01-18",16.0931,16.2875,15.6335,15.9517,19069539.0],["2021-01-19",15.9517,16.3494,15.9075,16.0666,21430050.0],["2021-01-20",16.0666,16.208,15.9517,16.1461,8152658.0],["2021-01-21",16.1461,17.2154,16.146106719970703,16.9945,30623704.0],["2021-01-22",16.9945,16.9945068359375,16.5615,16.8354,14062732.0],["2021-01-25",16.8354,16.9592,16.5173,16.5438,11564587.0],["2021-01-26",16.5438,17.2596,16.1373,16.8885,24435596.0],["2021-01-27",16.8885,16.888458251953125,16.181453704833984,16.1815,22492982.0],["2021-01-28",16.1815,16.5703,16.0754,16.314,13710966.0],["2021-01-29",16.314,17.0299,16.2787,16.8354,19919014.0],["2021-02-01",16.8354,17.489404678344727,16.7912,17.4894,23591538.0],["2021-02-02",17.4894,17.6308,17.242,17.5071,13686180.0],["2021-02-03",17.5071,18.1169,17.2596,17.9931,19920622.0],["2021-02-04",17.9931,17.993146896362305,17.1624,17.5424,19799615.0],["2021-02-05",17.5424,17.9224,17.2685,17.3922,13447942.0],["2021-02-08",17.3922,17.6396,17.2508,17.5689,12757745.0],["2021-02-09",17.5689,18.0992,17.568941116333008,17.9843,13175002.0],["2021-02-10",17.9843,18.1434,17.7722,17.8252,9167801.0],["2021-02-18",17.8252,18.3113,17.825227737426758,18.0727,9328884.0],["2021-02-19",18.0727,18.5057,17.9224,18.382,10662663.0],["2021-02-22",18.382,18.7974,18.0727,18.488,18094526.0],["2021-02-23",18.488,18.7355,18.2052,18.6648,13343203.0],["2021-02-24",18.6648,19.3718,18.4969,19.3364,27661575.0],["2021-02-25",19.3364,19.6192,18.9034,19.0271,15604773.0],["2021-02-26",19.0271,19.4955,18.6913,19.1774,14656384.0],["2021-03-01",19.1774,19.1773681640625,18.5853,18.8062,16277368.0],["2021-03-02",18.8062,18.9388,17.675,17.7369,22159020.0],["2021-03-03",17.7369,18.0373,17.7192,17.7899,11921314.0],["2021-03-04",17.7899,17.9931,17.409868240356445,17.4099,11099101.0],["2021-03-05",17.4099,17.7103,17.295,17.6396,7191371.0],["2021-03-08",17.6396,17.9401,17.3303,17.3392,8549985.0],["2021-03-09",17.3392,17.5071,16.7117,16.7736,12871794.0],["2021-03-10",16.7736,17.0033,16.314,16.4554,14901221.0],["2021-03-11",16.4554,16.6322,16.4112,16.6145,9113785.0],["2021-03-12",16.6145,16.8708,16.4996,16.8531,9158929.0],["2021-03-15",16.8531,17.0917,16.5526,16.6057,10204323.0],["2021-03-16",16.6057,17.4894,16.605655670166016,17.4275,11420685.0],["2021-03-17",17.4275,19.16853141784668,17.2596,19.1685,36984716.0],["2021-03-18",19.1685,20.0169,19.1067,19.9374,42619402.0],["2021-03-19",19.9374,19.937389373779297,19.3276,19.4071,19374119.0],["2021-03-22",19.4071,19.8844,19.3453,19.5309,14055216.0],["2021-03-23",19.5309,20.3704,19.530868530273438,19.7518,19270165.0],["2021-03-24",19.7518,20.2732,19.6281,19.7695,18306684.0],["2021-03-25",19.7695,19.76947784423828,18.9211,18.9829,18566267.0],["2021-03-26",18.9829,20.1053,18.9829,19.8667,19107442.0],["2021-03-29",19.8667,20.1053,19.4425,19.9993,14594320.0],["2021-03-30",19.9993,20.0434,19.5485,19.6988,15921483.0],["2021-03-31",19.6988,19.8225,19.3806,19.522,10823454.0],["2021-04-01",19.522,19.6458,19.2657,19.4778,10366703.0],["2021-04-02",19.4778,19.6016,19.142,19.4071,9012948.0],["2021-04-06",19.4071,19.5397,18.709,18.8592,16681881.0],["2021-04-07",18.8592,18.9918,18.6206,18.8504,13652573.0],["2021-04-08",18.8504,18.850379943847656,18.3555,18.5411,15342236.0],["2021-04-09",18.5411,18.9653,18.3997,18.6736,14249443.0],["2021-04-12",18.6736,18.7708,18.3113,18.3555,8454434.0],["2021-04-13",18.3555,18.8681,18.2141,18.2494,11678873.0],["2021-04-14",18.2494,18.3643,18.0638,18.2759,8147383.0],["2021-04-15",18.2759,18.5411,18.0638,18.0992,11454300.0],["2021-04-16",18.0992,18.5322,18.0904,18.5057,10193096.0],["2021-04-19",18.5057,18.6294,18.2141,18.4792,13652959.0],["2021-04-20",18.4792,18.7178,18.2052,18.2494,10752938.0],["2021-04-21",18.2494,18.4615,17.728,18.3378,13443299.0],["2021-04-22",18.3378,18.4969,18.1522,18.329,8067368.0],["2021-04-23",18.329,18.382,18.0992,18.2936,7169425.0],["2021-04-26",18.2936,18.8239,18.2052,18.2052,16805546.0],["2021-04-27",18.2052,18.762,18.0992,18.7001,20072184.0],["2021-04-28",18.7001,19.1509,18.435,18.9918,22011564.0],["2021-04-29",18.9918,19.1862,18.656,19.089,16447725.0],["2021-04-30",19.089,19.3011,18.9653,19.2039,12695410.0],["2021-05-06",19.2039,19.469,18.6294,18.7443,13042688.0],["2021-05-07",18.7443,18.9034,18.35548210144043,18.3555,10217065.0],["2021-05-10",18.3555,18.4704,18.1434,18.2052,9696421.0],["2021-05-11",18.2052,18.4173,17.949,18.3466,7693477.0],["2021-05-12",18.3466,18.6206,17.9578,18.5587,8110929.0],["2021-05-13",18.5587,18.7443,18.3908,18.5941,7440204.0],["2021-05-14",18.5941,18.7885,18.3643,18.4262,10712077.0],["2021-05-17",18.4262,19.089,18.3908,18.9918,13316185.0],["2021-05-18",18.9918,19.1685,18.7974,19.0095,6692947.0],["2021-05-19",19.0095,19.5927,19.00945472717285,19.3453,12793192.0],["2021-05-20",19.3453,21.1923,19.345279693603516,20.7681,43822741.0],["2021-05-21",20.7681,21.1128,20.5118,20.9802,31976539.0],["2021-05-24",20.9802,20.98021697998047,19.036,19.142,37676245.0],["2021-05-25",19.142,19.4867,18.7708,19.0006,24413831.0],["2021-05-26",19.0006,19.2392,18.8239,19.0536,11800103.0],["2021-05-27",19.0536,20.3262,19.0271,20.1937,23338072.0],["2021-05-28",20.1937,20.3881,19.522,19.5751,15479100.0],["2021-05-31",19.5751,19.9904,19.3895,19.6458,18922946.0],["2021-06-01",19.6458,19.7872,19.1774,19.6723,13910738.0],["2021-06-02",19.6723,19.7872,19.2746,19.3364,10472358.0],["2021-06-03",19.3364,19.4425,18.7797,18.8062,15572100.0],["2021-06-04",18.8062,19.1509,18.4792,19.0625,10234627.0],["2021-06-07",19.0625,19.3364,18.7355,18.7797,8829355.0],["2021-06-08",18.7797,18.9741,18.1787,18.3025,16196441.0],["2021-06-09",18.3025,18.4527,18.0285,18.1169,12354497.0],["2021-06-10",18.1169,18.2141,17.9048,17.949,17374737.0],["2021-06-11",17.949,18.1876,17.5689,17.8341,30314485.0],["2021-06-15",17.8341,17.9578,17.1889,17.4099,18902391.0],["2021-06-16",17.4099,17.4806,16.9326,17.0387,13592181.0],["2021-06-17",17.0387,17.4187,17.0033,17.348,11472875.0],["2021-06-18",17.348,17.781,17.1889,17.2685,14589463.0],["2021-06-21",17.2685,17.6573,17.268470764160156,17.5071,10503303.0],["2021-06-22",17.5071,18.0197,17.4099,17.9401,14906723.0],["2021-06-23",17.9401,18.382,17.7987,18.3378,15126582.0],["2021-06-24",18.3378,19.3099,18.2229,18.4527,30356263.0],["2021-06-25",18.4527,18.6471,17.7015,18.108,22906088.0],["2021-06-28",18.108,18.2052,17.7722,17.8076,14310914.0],["2021-06-29",17.8076,18.002,17.5955,17.8341,9390137.0],["2021-06-30",17.8341,17.83406639099121,17.4806,17.6308,10400329.0],["2021-07-01",17.6308,17.8694,17.5955,17.675,8088887.0],["2021-07-02",17.675,17.728,17.242,17.3127,11247880.0],["2021-07-05",17.3127,17.7987,17.1447,17.622,9759545.0],["2021-07-06",17.622,17.621971130371094,17.2154,17.3834,9794552.0],["2021-07-07",17.3834,17.4099,17.242,17.3568,6924244.0],["2021-07-08",17.3568,17.4806,16.9415,16.968,11326894.0],["2021-07-09",16.968,17.4982,16.967992782592773,17.4452,9143442.0],["2021-07-12",17.4452,17.4894,17.0475,17.1006,17852932.0],["2021-07-13",17.1006,17.2154,16.7824,16.8973,16296362.0],["2021-07-14",16.8973,17.0564,16.7912,16.9415,15588432.0],["2021-07-15",16.9415,17.0393,16.6708,16.7337,13946828.0],["2021-07-16",16.7337,16.9943,16.7157,16.8326,11660592.0],["2021-07-19",16.8326,16.9045,16.509,16.6169,12045124.0],["2021-07-20",16.6169,16.9224,16.5989,16.6978,10818928.0],["2021-07-21",16.6978,16.8775,16.6169,16.7247,11563326.0],["2021-07-22",16.7247,17.1112,16.6708,17.0213,16962074.0],["2021-07-23",17.0213,17.021284103393555,16.5719,16.7157,14800371.0],["2021-07-26",16.7157,16.715728759765625,16.1316,16.1675,20249467.0],["2021-07-27",16.1675,16.5989,15.7811,16.2214,15590963.0],["2021-07-28",16.2214,16.3473,15.9608,16.1316,10711708.0],["2021-07-29",16.1316,16.3473,16.0507,16.0597,10131580.0],["2021-07-30",16.0597,16.6259,16.059680938720703,16.4821,14854338.0],["2021-08-02",16.4821,16.563,16.1136,16.509,14938475.0],["2021-08-03",16.509,16.7966,16.4102,16.7337,11497476.0],["2021-08-04",16.7337,16.7697,16.5,16.5989,9477645.0],["2021-08-05",16.5989,16.6978,16.3383,16.3652,11437894.0],["2021-08-06",16.3652,16.509,16.1496,16.3652,7775125.0],["2021-08-09",16.3652,16.4731,16.1945,16.4192,6612142.0],["2021-08-10",16.4192,16.8146,16.419158935546875,16.6169,9219363.0],["2021-08-11",16.6169,16.6978,16.4192,16.4461,6960840.0],["2021-08-12",16.4461,16.518,16.32929229736328,16.3293,7064485.0],["2021-08-13",16.3293,16.4371,16.1675,16.3473,7945494.0],["2021-08-16",16.3473,16.4281,16.2484,16.3652,7150182.0],["2021-08-17",16.3652,16.3832,16.1316,16.1765,9200549.0],["2021-08-18",16.1765,16.2394,15.9429,16.0507,10107281.0],["2021-08-19",16.0507,16.2035,15.9788,16.0147,6798213.0],["2021-08-20",16.0147,16.01474380493164,15.5744,15.6373,15824100.0],["2021-08-23",15.6373,15.7272,15.3138,15.4216,13086436.0],["2021-08-24",15.4216,15.853,15.421607971191406,15.808,10938902.0],["2021-08-25",15.808,16.527,15.6912,16.4192,16913336.0],["2021-08-26",16.4192,16.7517,16.3652,16.3832,14074653.0],["2021-08-27",16.3832,16.6618,16.2844,16.509,7734790.0],["2021-08-30",16.509,16.554,16.0687,16.1675,15938970.0],["2021-08-31",16.1675,16.4281,15.9518,16.3563,14290464.0],["2021-09-01",16.3563,16.4461,16.1406,16.3293,8816965.0],["2021-09-02",16.3293,16.4012,16.2214,16.2664,10494955.0],["2021-09-03",16.2664,16.5989,16.1945,16.4281,10236533.0],["2021-09-06",16.4281,16.6528,16.3383,16.5809,11887535.0],["2021-09-07",16.5809,16.7337,16.527,16.554,9828891.0],["2021-09-08",16.554,16.9314,16.553964614868164,16.8685,12986699.0],["2021-09-09",16.8685,16.8865,16.6259,16.7966,9830617.0],["2021-09-10",16.7966,16.9674,16.7427,16.8146,8924074.0],["2021-09-13",16.8146,16.8146,16.563,16.7157,7281408.0],["2021-09-14",16.7157,16.7696,16.3832,16.4461,8119925.0],["2021-09-15",16.4461,16.4911,16.2484,16.4102,5935732.0],["2021-09-16",16.4102,16.554,16.3203,16.3203,5665945.0],["2021-09-17",16.3203,16.3832,15.9518,16.1945,10415009.0],["2021-09-22",16.1945,16.4461,16.0417,16.3563,7473560.0],["2021-09-23",16.3563,16.518,16.2484,16.3563,6230988.0],["2021-09-24",16.3563,16.6079,16.3203,16.545,8830400.0],["2021-09-27",16.545,16.7067,16.2933,16.3832,11219166.0],["2021-09-28",16.3832,16.4461,16.2035,16.3832,6354157.0],["2021-09-29",16.3832,16.4641,16.1406,16.1855,8513459.0],["2021-09-30",16.1855,16.3832,16.1316,16.1496,7800564.0],["2021-10-08",16.1496,16.6079,16.0327,16.4641,13475331.0],["2021-10-11",16.4641,16.7517,16.4012,16.6888,11994263.0],["2021-10-12",16.6888,16.6978,16.4461,16.5989,7734132.0],["2021-10-13",16.5989,16.7067,16.5,16.6618,6163070.0],["2021-10-14",16.6618,16.9494,16.554,16.7607,9608025.0],["2021-10-15",16.7607,16.7607,16.3383,16.4102,10468044.0],["2021-10-18",16.4102,16.410171508789062,16.1765,16.1855,6871522.0],["2021-10-19",16.1855,16.2664,16.0866,16.1945,5394469.0],["2021-10-20",16.1945,16.3023,16.0866,16.1945,6374848.0],["2021-10-21",16.1945,16.3293,16.1675,16.2394,5376539.0],["2021-10-22",16.2394,16.3563,16.1675,16.2035,5020402.0],["2021-10-25",16.2035,16.2484,15.9878,16.1675,6391779.0],["2021-10-26",16.1675,16.1855,16.0866,16.1406,4609234.0],["2021-10-27",16.1406,16.140562057495117,15.4845,15.5474,12907050.0],["2021-10-28",15.5474,15.6553,15.3677,15.6283,7954357.0],["2021-10-29",15.6283,15.9339,15.6103,15.8799,6299197.0],["2021-11-01",15.8799,16.0417,15.7721,15.9968,9311103.0],["2021-11-02",15.9968,16.3293,15.871,16.2574,13105072.0],["2021-11-03",16.2574,16.4821,16.1945,16.3652,8954021.0],["2021-11-04",16.3652,16.518,16.2664,16.4281,6610302.0],["2021-11-05",16.4281,16.6169,16.4192,16.509,8725314.0],["2021-11-08",16.509,16.6169,16.4371,16.554,8693992.0],["2021-11-09",16.554,16.6079,16.3563,16.3922,9673885.0],["2021-11-10",16.3922,16.554,16.1316,16.2844,10762189.0],["2021-11-11",16.2844,16.4911,16.1585,16.4641,10923342.0],["2021-11-12",16.4641,16.527,16.2844,16.3383,9042200.0],["2021-11-15",16.3383,16.6169,16.2844,16.5719,10018023.0],["2021-11-16",16.5719,16.9584,16.509,16.8236,19782600.0],["2021-11-17",16.8236,16.8326,16.536,16.6978,10386438.0],["2021-11-18",16.6978,16.7337,16.4821,16.527,6974270.0],["2021-11-19",16.527,16.6438,16.3473,16.6169,8558941.0],["2021-11-22",16.6169,16.8775,16.536,16.7067,8413512.0],["2021-11-23",16.7067,16.8505,16.6348,16.7247,8105049.0],["2021-11-24",16.7247,16.7427,16.509,16.6618,6875684.0],["2021-11-25",16.6618,16.9494,16.527,16.8685,12303526.0],["2021-11-26",16.8685,17.1112,16.7067,16.7607,8474401.0],["2021-11-29",16.7607,16.9494,16.6528,16.9045,10490073.0],["2021-11-30",16.9045,17.1022,16.6978,17.0752,13346651.0],["2021-12-01",17.0752,17.4796,16.9494,17.3089,15676897.0],["2021-12-02",17.3089,17.4347,17.1741,17.219,9422296.0],["2021-12-03",17.219,17.2999,17.1201,17.246,6907215.0],["2021-12-06",17.246,17.2819,16.9045,16.9404,9321662.0],["2021-12-07",16.9404,17.0662,16.8595,16.9853,6136135.0],["2021-12-08",16.9853,17.1381,16.9045,17.0033,7704850.0],["2021-12-09",17.0033,17.1291,16.9134,17.0842,8078898.0],["2021-12-10",17.0842,17.183,16.8685,16.9404,9812633.0],["2021-12-13",16.9404,17.0393,16.7157,16.7876,13133317.0],["2021-12-14",16.7876,16.8955,16.7517,16.8326,7608127.0],["2021-12-15",16.8326,16.8775,16.6259,16.6978,8730530.0],["2021-12-16",16.6978,16.7337,16.4192,16.518,11566330.0],["2021-12-17",16.518,16.5629,16.3742,16.3742,8508226.0],["2021-12-20",16.3742,16.4731,16.2214,16.2754,9242841.0],["2021-12-21",16.2754,16.4371,16.2664,16.3652,5936006.0],["2021-12-22",16.3652,16.6708,16.365238189697266,16.5899,8074496.0],["2021-12-23",16.5899,16.6438,16.5,16.536,6209779.0],["2021-12-24",16.536,16.7067,16.4731,16.6259,6664305.0],["2021-12-27",16.6259,16.8056,16.5719,16.7157,7629860.0],["2021-12-28",16.7157,17.192,16.715728759765625,16.8955,13347599.0],["2021-12-29",16.8955,17.1651,16.7697,16.8775,11669138.0],["2021-12-30",16.8775,16.9584,16.7337,16.8415,12614600.0],["2021-12-31",16.8415,17.1201,16.7876,17.0123,14235131.0],["2022-01-04",17.0123,17.4796,17.012298583984375,17.3448,21700675.0],["2022-01-05",17.3448,17.9649,17.0842,17.6054,34259320.0],["2022-01-06",17.6054,17.7402,17.2909,17.4077,17518746.0],["2022-01-07",17.4077,18.3334,17.2549,18.1357,40045777.0],["2022-01-10",18.1357,18.13566780090332,17.4167,17.8301,29625131.0],["2022-01-11",17.8301,17.884,17.5605,17.7402,17728605.0],["2022-01-12",17.7402,18.1087,17.5785,17.7402,16960657.0],["2022-01-13",17.7402,17.911,17.6144,17.6773,13228788.0],["2022-01-14",17.6773,18.0817,17.5875,17.9469,19620942.0],["2022-01-17",17.9469,18.5401,17.8661,18.2255,28764319.0],["2022-01-18",18.2255,18.567,17.8301,17.911,26437435.0],["2022-01-19",17.911,18.1357,17.6144,17.7942,16972079.0],["2022-01-20",17.7942,18.7288,17.7492,18.2615,31358314.0],["2022-01-21",18.2615,19.951,17.929,18.1447,51553562.0],["2022-01-24",18.1447,18.144655227661133,17.1022,17.1651,28750647.0],["2022-01-25",17.1651,17.3538,16.4731,16.4911,18809396.0],["2022-01-26",16.4911,16.6348,16.2484,16.2844,12228829.0],["2022-01-27",16.2844,16.3203,15.5384,15.6912,24747074.0],["2022-01-28",15.6912,15.871,15.5295,15.7721,10842155.0],["2022-02-07",15.7721,16.0777,15.7541,15.9069,9474062.0],["2022-02-08",15.9069,16.0866,15.808,16.0597,8246000.0],["2022-02-09",16.0597,16.2844,15.9698,16.1945,7672527.0],["2022-02-10",16.1945,16.3023,16.0417,16.1316,7020232.0],["2022-02-11",16.1316,16.2664,15.9249,16.0237,9039488.0],["2022-02-14",16.0237,16.4281,15.9339,16.2125,11332405.0],["2022-02-15",16.2125,16.2664,15.9698,16.0507,9349657.0],["2022-02-16",16.0507,16.1765,15.9518,15.9968,8012837.0],["2022-02-17",15.9968,16.0058,15.6463,15.853,12483883.0],["2022-02-18",15.853,15.9518,15.6463,15.9069,8436194.0],["2022-02-21",15.9069,16.0327,15.7991,15.9878,8483908.0],["2022-02-22",15.9878,15.987787246704102,15.7991,15.8889,7412569.0],["2022-02-23",15.8889,16.0327,15.826,15.9159,12776530.0],["2022-02-24",15.9159,15.9518,15.6013,15.6912,12450252.0],["2022-02-25",15.6912,15.8889,15.691213607788086,15.7451,8201927.0],["2022-02-28",15.7451,15.808,15.4665,15.6103,9923532.0],["2022-03-01",15.6103,15.7002,15.5744,15.6283,6365745.0],["2022-03-02",15.6283,15.7901,15.5384,15.7811,7403900.0],["2022-03-03",15.7811,16.0147,15.7362,15.9429,11760312.0],["2022-03-04",15.9429,16.2844,15.844,16.0687,16815514.0],["2022-03-07",16.0687,16.1495,15.7811,15.871,13840238.0],["2022-03-08",15.871,15.9249,14.6487,14.7386,24872628.0],["2022-03-09",14.7386,14.8914,13.804,14.2893,24771936.0],["2022-03-10",14.2893,15.0082,14.289252281188965,14.9183,16794777.0],["2022-03-11",14.9183,15.053143501281738,14.5049,15.0531,12163922.0],["2022-03-14",15.0531,15.5025,14.9183,14.9633,16443291.0],["2022-03-15",14.9633,14.963272094726562,13.9298,14.0286,18731472.0],["2022-03-16",14.0286,14.5589,13.6332,14.3971,21629703.0],["2022-03-17",14.3971,15.835,14.397096633911133,15.826,49315926.0],["2022-03-18",15.826,15.826021194458008,15.1161,15.4576,30514744.0],["2022-03-21",15.4576,15.6643,15.1071,15.4845,22514792.0],["2022-03-22",15.4845,15.484514236450195,15.0172,15.1071,19179480.0],["2022-03-23",15.1071,15.3497,15.0352,15.2149,11707399.0],["2022-03-24",15.2149,15.7451,14.9723,15.5924,21382702.0],["2022-03-25",15.5924,15.6283,15.143,15.17,15940258.0],["2022-03-28",15.17,15.2778,14.7835,15.0711,10876300.0],["2022-03-29",15.0711,15.4126,15.0082,15.2509,11298363.0],["2022-03-30",15.2509,15.5295,15.0531,15.5025,12600528.0],["2022-03-31",15.5025,15.7631,15.3677,15.5744,15124220.0],["2022-04-01",15.5744,15.6103,15.2778,15.5295,11752463.0],["2022-04-06",15.5295,15.817,15.5205,15.6463,12041556.0],["2022-04-07",15.6463,15.646280288696289,15.1879,15.1969,13183039.0],["2022-04-08",15.1969,15.3228,14.8464,15.0531,10137032.0],["2022-04-11",15.0531,15.3497,14.6757,14.7386,12351678.0],["2022-04-12",14.7386,14.8734,14.2713,14.7296,15532537.0],["2022-04-13",14.7296,14.72961139678955,14.2982,14.3791,9113576.0],["2022-04-14",14.3791,14.7027,14.3791,14.6128,6562220.0],["2022-04-15",14.6128,14.6128,14.4241,14.5139,6873131.0],["2022-04-18",14.5139,14.6308,14.1814,14.6128,8850981.0],["2022-04-19",14.6128,15.6283,14.61278247833252,15.2149,21346690.0],["2022-04-20",15.2149,15.4576,15.0082,15.0352,13582571.0],["2022-04-21",15.0352,15.179,14.478,14.5409,12972204.0],["2022-04-22",14.5409,14.5409,14.1994,14.2982,12539884.0],["2022-04-25",14.2982,14.3881,13.3726,13.5254,16182854.0],["2022-04-26",13.5254,13.6602,13.058,13.2108,16846063.0],["2022-04-27",13.2108,14.5229,13.210817337036133,14.3701,24252078.0],["2022-04-28",14.3701,14.9812,14.1275,14.9543,20043765.0],["2022-04-29",14.9543,15.5295,14.8285,15.2329,22530120.0],["2022-05-05",15.2329,15.5384,15.1071,15.4486,14351840.0],["2022-05-06",15.4486,15.4935,15.125,15.2149,10439783.0],["2022-05-09",15.2149,16.2125,15.2149076461792,15.9698,22686280.0],["2022-05-10",15.9698,16.0507,15.6463,15.9788,13108349.0],["2022-05-11",15.9788,16.4371,15.978799819946289,16.0507,17060476.0],["2022-05-12",16.0507,16.2844,15.9159,16.1226,11292314.0],["2022-05-13",16.1226,16.4911,16.12259292602539,16.4641,13743366.0],["2022-05-16",16.4641,17.5829,16.3132,16.5156,31595259.0],["2022-05-17",16.5156,16.5616,16.0832,16.3592,17498394.0],["2022-05-18",16.3592,16.6076,16.2488,16.3132,10368378.0],["2022-05-19",16.3132,16.3316,15.9636,16.2028,10764568.0],["2022-05-20",16.2028,16.4788,16.0648,16.1844,10136784.0],["2022-05-23",16.1844,16.2764,15.7335,15.7979,14771915.0],["2022-05-24",15.7979,15.9544,15.291899681091309,15.2919,15921619.0],["2022-05-25",15.2919,15.7151,15.1079,15.6231,13258725.0],["2022-05-26",15.6231,16.4788,15.4575,16.442,18923255.0],["2022-05-27",16.442,16.488,16.1568,16.1752,11003514.0],["2022-05-30",16.1752,16.3224,15.8071,15.9728,10032046.0],["2022-05-31",15.9728,16.442,15.7611,16.3868,11660300.0],["2022-06-01",16.3868,16.5064,16.0648,16.1016,10280383.0],["2022-06-02",16.1016,16.2028,15.8716,16.0924,9337647.0],["2022-06-06",16.0924,16.9113,16.0188,16.7732,21421359.0],["2022-06-07",16.7732,16.9849,16.5616,16.9665,14355906.0],["2022-06-08",16.9665,17.2977,16.7456,17.1873,16230284.0],["2022-06-09",17.1873,17.3069,16.7456,16.8469,10542129.0],["2022-06-10",16.8469,17.1781,16.718,17.1321,11352418.0],["2022-06-13",17.1321,17.1781,16.7456,17.1045,12704508.0],["2022-06-14",17.1045,17.4909,16.9113,17.4081,11878047.0],["2022-06-15",17.4081,17.4817,17.049272537231445,17.0493,10067441.0],["2022-06-16",17.0493,17.5093,17.049272537231445,17.3253,11822221.0],["2022-06-17",17.3253,17.5001,17.1045,17.4081,10009862.0],["2022-06-20",17.4081,17.8129,17.2793,17.7209,12821929.0],["2022-06-21",17.7209,17.9602,17.5829,17.6841,9452349.0],["2022-06-22",17.6841,17.9602,17.5737,17.6289,8868056.0],["2022-06-23",17.6289,17.6473,17.2885,17.5001,10900905.0],["2022-06-24",17.5001,17.9694,17.4633,17.8682,10771609.0],["2022-06-27",17.8682,18.135,17.3897,17.4909,20819777.0],["2022-06-28",17.4909,17.64733123779297,17.2701,17.6473,15186553.0],["2022-06-29",17.6473,17.64733123779297,17.0585,17.0677,15026903.0],["2022-06-30",17.0677,17.3437,17.067670822143555,17.2057,10757810.0],["2022-07-01",17.2057,17.3989,17.0769,17.2149,6970025.0],["2022-07-04",17.2149,17.7209,17.1321,17.5553,14665446.0],["2022-07-05",17.5553,17.8497,17.4357,17.7945,11672833.0],["2022-07-06",17.7945,17.8498,17.5001,17.6473,12149519.0],["2022-07-07",17.6473,18.7698,17.1321,17.2701,35340514.0],["2022-07-08",17.2701,18.365,17.2057,18.1626,34465617.0],["2022-07-11",18.1626,18.2454,17.7577,17.8774,15158661.0],["2022-07-12",17.8774,18.0614,17.4173,17.4817,11531416.0],["2022-07-13",17.4817,17.9326,17.3253,17.7209,11788233.0],["2022-07-14",17.7209,17.720937728881836,17.1873,17.2241,12965921.0],["2022-07-15",17.2241,17.8958,17.0769,17.4817,18359369.0],["2022-07-18",17.4817,17.9694,17.3437,17.8866,15765870.0],["2022-07-19",17.8866,17.9142,17.6565,17.8498,9327458.0],["2022-07-20",17.8498,18.4846,17.8037,18.4202,15435251.0],["2022-07-21",18.4202,18.8802,18.3006,18.595,19769772.0],["2022-07-22",18.595,19.4415,18.595020294189453,19.0275,27077564.0],["2022-07-25",19.0275,19.3311,18.7514,19.1379,16323088.0],["2022-07-26",19.1379,19.2943,18.9631,19.0275,10788347.0],["2022-07-27",19.0275,20.8768,19.0274658203125,20.518,51819142.0],["2022-07-28",20.518,21.1989,20.472,20.8124,26744668.0],["2022-07-29",20.8124,20.9781,20.1224,20.2512,20903730.0],["2022-08-01",20.2512,20.472,19.9752,20.1132,14357689.0],["2022-08-02",20.1132,20.113168716430664,19.2207,19.6163,20962152.0],["2022-08-03",19.6163,20.3432,19.616323471069336,19.9016,16511469.0],["2022-08-04",19.9016,20.4812,19.7911,20.242,13639179.0],["2022-08-05",20.242,20.748,20.0396,20.4352,17060681.0],["2022-08-08",20.4352,20.9965,20.435203552246094,20.7112,12442011.0],["2022-08-09",20.7112,21.0517,20.4536,20.886,12365695.0],["2022-08-10",20.886,21.0517,20.4996,20.564,10509074.0],["2022-08-11",20.564,21.2357,20.564014434814453,21.0149,12330632.0],["2022-08-12",21.0149,21.2357,20.886,21.1161,10725244.0],["2022-08-15",21.1161,21.116069793701172,19.9476,20.1224,24792900.0],["2022-08-16",20.1224,20.702,20.122373580932617,20.3524,12134327.0],["2022-08-17",20.3524,20.38,19.6991,20.2512,12500299.0],["2022-08-18",20.2512,20.38,19.7267,19.8739,11980162.0],["2022-08-19",19.8739,20.288,19.7635,20.15,12703371.0],["2022-08-22",20.15,20.3064,19.7727,20.1684,9555373.0],["2022-08-23",20.1684,20.16837501525879,19.6439,19.7359,10116221.0],["2022-08-24",19.7359,19.8463,19.3219,19.4507,9233746.0],["2022-08-25",19.4507,19.8739,19.450708389282227,19.8187,10727656.0],["2022-08-26",19.8187,20.4168,19.7267,19.8739,10078340.0],["2022-08-29",19.8739,20.5916,19.7083,20.242,13091391.0],["2022-08-30",20.242,20.4076,19.9752,20.2512,11531808.0],["2022-08-31",20.2512,20.61,19.7451,19.7543,13027717.0],["2022-09-01",19.7543,20.0212,19.5795,19.6807,10059743.0],["2022-09-02",19.6807,20.4444,19.5979,20.1224,15123686.0],["2022-09-05",20.1224,20.2052,19.6623,19.8187,9142695.0],["2022-09-06",19.8187,20.2144,19.7175,20.0304,7875750.0],["2022-09-07",20.0304,20.2972,19.7819,19.9568,7258072.0],["2022-09-08",19.9568,20.472,19.92,19.966,9584427.0],["2022-09-09",19.966,20.058,19.7451,19.8739,8546228.0],["2022-09-13",19.8739,19.9108,19.1011,19.7083,14024605.0],["2022-09-14",19.7083,19.8831,19.2023,19.7911,10052434.0],["2022-09-15",19.7911,20.3248,19.4691,19.5243,10562094.0],["2022-09-16",19.5243,20.288,19.524311065673828,19.5519,18751800.0],["2022-09-19",19.5519,19.7451,19.0735,19.1839,14309074.0],["2022-09-20",19.1839,20.4168,19.18387794494629,20.242,21872972.0],["2022-09-21",20.242,20.3156,19.4967,19.4967,16732070.0],["2022-09-22",19.4967,19.4967098236084,17.8958,18.3926,30167860.0],["2022-09-23",18.3926,18.8618,18.2362,18.595,12551462.0],["2022-09-26",18.595,19.3863,18.135,19.0459,14972356.0],["2022-09-27",19.0459,19.7359,18.9355,19.6899,15978582.0],["2022-09-28",19.6899,20.3156,19.5703,19.8463,16062908.0],["2022-09-29",19.8463,20.564,19.846345901489258,20.4076,15205279.0],["2022-09-30",20.4076,20.5824,20.1868,20.2788,9860756.0],["2022-10-10",20.2788,20.5364,19.7727,19.92,14241168.0],["2022-10-11",19.92,20.0212,19.5611,19.8371,11047263.0],["2022-10-12",19.8371,19.9384,19.1839,19.8739,11580204.0],["2022-10-13",19.8739,20.84,19.8371,20.794,20884657.0],["2022-10-14",20.794,22.7998,20.7756,22.6434,48516675.0],["2022-10-17",22.6434,23.0575,22.3214,22.5882,24214552.0],["2022-10-18",22.5882,24.1524,22.3582,23.7383,45470377.0],["2022-10-19",23.7383,23.8119,23.2415,23.4715,23678675.0],["2022-10-20",23.4715,23.6923,23.0023,23.1127,21301523.0],["2022-10-21",23.1127,23.6647,22.9102,23.5083,20222115.0],["2022-10-24",23.5083,23.8579,22.7262,22.901,21532274.0],["2022-10-25",22.901,22.9838,22.0822,22.4502,20219499.0],["2022-10-26",22.4502,23.3703,22.450197219848633,23.1495,22926341.0],["2022-10-27",23.1495,23.7475,22.7906,23.4531,19216635.0],["2022-10-28",23.4531,23.6371,22.7998,23.0023,15416161.0],["2022-10-31",23.0023,23.9315,22.5422,22.8182,23042278.0],["2022-11-01",22.8182,23.0115,21.6221,22.4042,32039048.0],["2022-11-02",22.4042,23.2783,22.3766,22.4042,23843818.0],["2022-11-03",22.4042,22.5882,21.9994,22.4318,14815386.0],["2022-11-04",22.4318,23.0483,22.2846,22.9839,17549276.0],["2022-11-07",22.9839,22.98385238647461,22.0546,22.1742,15248035.0],["2022-11-08",22.1742,22.5606,21.9902,22.3674,9608875.0],["2022-11-09",22.3674,22.6802,22.211,22.4134,8770266.0],["2022-11-10",22.4134,22.5422,21.9718,22.1926,10026056.0],["2022-11-11",22.1926,22.9747,21.7877,21.9626,21610902.0],["2022-11-14",21.9626,23.0851,21.7417,22.901,22784752.0],["2022-11-15",22.901,22.9746,22.1282,22.349,20897527.0],["2022-11-16",22.349,23.0667,21.981,22.533,21805745.0],["2022-11-17",22.533,22.5974,22.1374,22.4962,10818708.0],["2022-11-18",22.4962,23.2967,22.3858,22.8182,22219703.0],["2022-11-21",22.8182,22.9102,22.4134,22.4962,14185014.0],["2022-11-22",22.4962,22.9379,21.7417,21.935,17835704.0],["2022-11-23",21.935,22.2662,21.3645,21.8705,14533230.0],["2022-11-24",21.8705,22.1006,21.6497,21.9718,10751142.0],["2022-11-25",21.9718,22.0178,21.2817,21.4657,13073565.0],["2022-11-28",21.4657,21.5761,21.1437,21.5117,13681234.0],["2022-11-29",21.5117,22.0546,21.3737,21.8797,10900911.0],["2022-11-30",21.8797,22.1742,21.4197,21.6957,11568700.0],["2022-12-01",21.6957,22.1374,21.5577,21.8061,12747694.0],["2022-12-02",21.8061,22.0178,21.6773,21.8981,6195549.0],["2022-12-05",21.8981,22.0638,21.4841,21.6405,12336649.0],["2022-12-06",21.6405,21.8981,21.1897,21.3553,15474886.0],["2022-12-07",21.3553,22.4778,21.35529327392578,22.1926,24544777.0],["2022-12-08",22.1926,22.4134,21.3645,21.7233,22518398.0],["2022-12-09",21.7233,21.8429,21.4381,21.5945,14031776.0],["2022-12-12",21.5945,22.4042,21.5761,22.211,19590464.0],["2022-12-13",22.211,22.4226,21.6681,21.8153,14057609.0],["2022-12-14",21.8153,22.0822,21.1161,21.2265,16586852.0],["2022-12-15",21.2265,21.3829,20.9044,20.9413,13445402.0],["2022-12-16",20.9413,21.4105,20.941253662109375,21.3461,11962617.0],["2022-12-19",21.3461,21.4197,20.6192,20.6836,13646396.0],["2022-12-20",20.6836,20.8124,20.2512,20.5824,10105198.0],["2022-12-21",20.5824,20.8216,20.2328,20.4352,7236662.0],["2022-12-22",20.4352,20.564,19.9568,20.058,10162145.0],["2022-12-23",20.058,22.0638,20.057964324951172,22.0638,8283122.0],["2022-12-26",22.0638,24.0236,22.06376075744629,23.4531,61615244.0],["2022-12-27",23.4531,23.6831,22.7262,23.0299,29601372.0],["2022-12-28",23.0299,24.0696,23.029857635498047,23.5083,25574040.0],["2022-12-29",23.5083,24.6676,23.2415,24.6584,34528622.0],["2022-12-30",24.6584,24.7964,24.272,24.4836,25870014.0],["2023-01-03",24.4836,24.6308,24.1984,24.2812,22968095.0],["2023-01-04",24.2812,25.4589,24.2076,25.2473,37046549.0],["2023-01-05",25.2473,26.4618,25.1645,26.1306,31323318.0],["2023-01-06",26.1306,26.2226,25.6061,25.8729,19141897.0],["2023-01-09",25.8729,26.7562,25.7993,26.3054,20600165.0],["2023-01-10",26.3054,26.4894,25.6797,26.0662,19813745.0],["2023-01-11",26.0662,26.2042,25.6705,25.7441,12386013.0],["2023-01-12",25.7441,26.0754,25.5509,25.7257,13547381.0],["2023-01-13",25.7257,26.4986,25.4313,26.4986,22765765.0],["2023-01-16",26.4986,26.498598098754883,25.1461,25.3025,43445283.0],["2023-01-17",25.3025,25.5785,24.8516,25.2105,17348991.0],["2023-01-18",25.2105,25.3301,25.0081,25.2933,10217237.0],["2023-01-19",25.2933,26.1122,25.1277,25.8637,20307231.0],["2023-01-20",25.8637,26.1766,25.4865,25.5877,13166877.0],["2023-01-30",25.5877,25.9465,24.7964,25.0173,24288617.0],["2023-01-31",25.0173,25.3669,24.8792,24.9989,15313584.0],["2023-02-01",24.9989,25.2013,24.5204,24.9896,17000332.0],["2023-02-02",24.9896,26.471,24.9896,25.9649,26923452.0],["2023-02-03",25.9649,27.0139,25.8453,26.8666,29426376.0],["2023-02-06",26.8666,27.7683,26.6826,27.0599,28958862.0],["2023-02-07",27.0599,27.2623,26.5538,26.5998,17991053.0],["2023-02-08",26.5998,27.9615,26.3606,27.7039,27094133.0],["2023-02-09",27.7039,28.164,27.5659,27.7775,16852680.0],["2023-02-10",27.7775,28.1272,27.1887,27.5659,15939074.0],["2023-02-13",27.5659,28.5136,27.2807,27.3359,19885340.0],["2023-02-14",27.3359,27.8971,27.1887,27.6947,12843238.0],["2023-02-15",27.6947,27.9983,26.6826,26.8666,19283453.0],["2023-02-16",26.8666,27.1243,26.4434,26.5906,13074806.0],["2023-02-17",26.5906,26.8482,26.3238,26.5446,13055669.0],["2023-02-20",26.5446,27.0875,25.9465,26.977,16892643.0],["2023-02-21",26.977,26.9954,26.5998,26.9586,7870032.0],["2023-02-22",26.9586,27.4831,26.6826,26.7194,12005892.0],["2023-02-23",26.7194,26.885,26.3606,26.4618,7053860.0],["2023-02-24",26.4618,26.5722,26.0938,26.2042,7926247.0],["2023-02-27",26.2042,26.5814,26.0938,26.2686,8832905.0],["2023-02-28",26.2686,27.0691,26.2226,26.563,12510585.0],["2023-03-01",26.563,26.7654,25.8085,26.333,13161203.0],["2023-03-02",26.333,26.33298110961914,25.7809,25.9925,8976857.0],["2023-03-03",25.9925,26.1398,25.6521,25.8177,7852409.0],["2023-03-06",25.8177,26.3146,25.5785,26.2226,13861753.0],["2023-03-07",26.2226,26.4342,25.5509,25.5785,13023203.0],["2023-03-08",25.5785,25.7901,25.1829,25.3025,12745458.0],["2023-03-09",25.3025,25.5141,25.0633,25.1369,10241350.0],["2023-03-10",25.1369,25.3853,24.9436,25.0449,12161712.0],["2023-03-13",25.0449,25.7533,24.7044,25.4313,14608740.0],["2023-03-14",25.4313,26.4986,25.30248260498047,25.3025,18063332.0],["2023-03-15",25.3025,26.0017,25.30248260498047,25.7257,11352590.0],["2023-03-16",25.7257,26.425,25.6245,25.8361,12487907.0],["2023-03-17",25.8361,26.057,25.1921,25.3393,13810944.0],["2023-03-20",25.3393,25.339284896850586,24.4652,24.6124,18413480.0],["2023-03-21",24.6124,25.8545,24.61241340637207,25.7349,16784850.0],["2023-03-22",25.7349,26.0294,25.4773,25.5877,9143527.0],["2023-03-23",25.5877,25.587705612182617,24.64,24.916,16401060.0],["2023-03-24",24.916,25.2381,24.3732,24.548,13110960.0],["2023-03-27",24.548,24.8884,24.2168,24.5664,8616518.0],["2023-03-28",24.5664,26.2962,24.566408157348633,25.8361,23878279.0],["2023-03-29",25.8361,25.836130142211914,25.2013,25.3853,14004048.0],["2023-03-30",25.3853,25.8269,25.3393,25.6521,11585159.0],["2023-03-31",25.6521,26.3606,25.652114868164062,26.149,14617182.0],["2023-04-03",26.149,26.148962020874023,24.3824,24.5572,36443869.0],["2023-04-04",24.5572,25.0909,24.4928,24.5664,17010443.0],["2023-04-06",24.5664,25.2105,24.5664,24.7688,10772406.0],["2023-04-07",24.7688,26.8574,24.768827438354492,26.4894,30194902.0],["2023-04-10",26.4894,27.6027,26.489397048950195,27.4095,25021801.0],["2023-04-11",27.4095,27.409486770629883,26.6642,27.0783,18098178.0],["2023-04-12",27.0783,27.6303,26.9586,27.1703,13944492.0],["2023-04-13",27.1703,27.6579,26.9402,27.4831,15616895.0],["2023-04-14",27.4831,29.4613,27.483095169067383,28.0812,38224337.0],["2023-04-17",28.0812,29.0288,27.4739,28.3204,28622976.0],["2023-04-18",28.3204,28.3388,27.7867,28.0904,16082081.0],["2023-04-19",28.0904,28.1732,27.4739,27.5843,13847136.0],["2023-04-20",27.5843,28.0904,27.4003,27.5843,12833665.0],["2023-04-21",27.5843,27.8879,27.1795,27.3175,11409803.0],["2023-04-24",27.3175,28.1088,27.31747817993164,27.6027,17241668.0],["2023-04-25",27.6027,27.6855,26.977,27.3451,16304937.0],["2023-04-26",27.3451,28.7988,27.34507942199707,28.21,24210351.0],["2023-04-27",28.21,29.0472,28.0443,28.6608,16017643.0],["2023-04-28",28.6608,29.3969,28.4492,29.2589,16307763.0],["2023-05-04",29.2589,30.1606,29.1761,29.3877,13830883.0],["2023-05-05",29.3877,29.3877,28.6148,28.9736,9047058.0],["2023-05-08",28.9736,29.7649,28.6976,29.1577,10645095.0],["2023-05-09",29.1577,29.4153,28.6792,28.9828,11911440.0],["2023-05-10",28.9828,29.0288,28.2744,28.4308,8387685.0],["2023-05-11",28.4308,29.5993,28.1548,28.3388,15371907.0],["2023-05-12",28.3388,28.7896,27.9891,28.1456,11043478.0],["2023-05-15",28.1456,28.8554,28.0573,28.7897,12765929.0],["2023-05-16",28.7897,30.1982,28.7897,29.7381,23375592.0],["2023-05-17",29.7381,29.8696,29.2498,29.6536,8603142.0],["2023-05-18",29.6536,30.3672,29.5597,30.0292,11307161.0],["2023-05-19",30.0292,30.1419,29.5127,29.9916,12250486.0],["2023-05-22",29.9916,30.5738,29.3249,29.8508,14210497.0],["2023-05-23",29.8508,30.94,29.85078239440918,30.1137,17923014.0],["2023-05-24",30.1137,30.1419,29.3437,29.7005,10141345.0],["2023-05-25",29.7005,29.8132,28.9306,29.3437,12115273.0],["2023-05-26",29.3437,31.2217,29.3437,31.0058,27318464.0],["2023-05-29",31.0058,31.2499,30.5175,30.7522,15324061.0],["2023-05-30",30.7522,30.752222061157227,28.3578,29.1465,39872310.0],["2023-05-31",29.1465,29.8226,28.7897,29.0808,18181677.0],["2023-06-01",29.0808,29.2498,28.4986,28.94,11171574.0],["2023-06-02",28.94,29.5785,28.8085,28.94,11874736.0],["2023-06-05",28.94,29.1559,28.6489,29.0339,9630265.0],["2023-06-06",29.0339,29.0996,28.1512,28.3296,16015939.0],["2023-06-07",28.3296,28.7803,27.8883,28.0385,12532540.0],["2023-06-08",28.0385,28.1418,27.231,27.6066,18473867.0],["2023-06-09",27.6066,28.4423,27.4939,28.2639,13777196.0],["2023-06-12",28.2639,28.3766,27.4751,27.6535,15548547.0],["2023-06-13",27.6535,28.1512,27.569,27.8132,10275659.0],["2023-06-14",27.8132,27.9728,27.2873,27.4657,15779638.0],["2023-06-15",27.4657,27.9822,27.3718,27.7662,9784077.0],["2023-06-16",27.7662,28.8461,27.766204833984375,28.3014,18015836.0],["2023-06-19",28.3014,28.9493,28.0291,28.17,9047866.0],["2023-06-20",28.17,28.17,27.3906,27.6066,16048240.0],["2023-06-21",27.6066,27.785,27.0901,27.2122,8982594.0],["2023-06-26",27.2122,27.738,26.9587,27.3249,11024726.0],["2023-06-27",27.3249,28.2545,27.324874877929688,27.6535,13072119.0],["2023-06-28",27.6535,27.9258,27.2404,27.7568,8766934.0],["2023-06-29",27.7568,28.17,27.5502,27.7193,7400553.0],["2023-06-30",27.7193,28.4517,27.719253540039062,27.8695,14119574.0],["2023-07-03",27.8695,28.0667,27.2216,27.8883,12464599.0],["2023-07-04",27.8883,27.888273239135742,25.9258,26.8554,45780419.0],["2023-07-05",26.8554,27.7756,26.076,26.4047,42534585.0],["2023-07-06",26.4047,26.63,26.2544,26.3108,17228737.0],["2023-07-07",26.3108,27.1183,26.0197,26.8742,15304597.0],["2023-07-10",26.8742,26.9023,26.1323,26.3577,11449521.0],["2023-07-11",26.3577,26.846,26.2732,26.7239,10688633.0],["2023-07-12",26.7239,26.7709,26.3671,26.4328,8834680.0],["2023-07-13",26.4328,27.0995,26.43282699584961,26.8084,10366351.0],["2023-07-14",26.8084,26.8648,26.5267,26.63,5843237.0],["2023-07-17",26.63,26.630014419555664,26.1136,26.3859,6352182.0],["2023-07-18",26.3859,26.5173,25.8225,26.0854,10861141.0],["2023-07-19",26.0854,26.1981,25.86,26.0103,6099383.0],["2023-07-20",26.0103,26.1136,25.5783,25.6628,9021273.0],["2023-07-21",25.6628,26.2732,25.5408,26.1605,7778610.0],["2023-07-24",26.1605,27.2779,25.8037,26.8554,20656360.0],["2023-07-25",26.8554,27.231,26.5831,26.9493,9649809.0],["2023-07-26",26.9493,27.6066,26.7615,27.2122,11672851.0],["2023-07-27",27.2122,27.4939,26.7896,26.9868,7684747.0],["2023-07-28",26.9868,27.0713,26.5267,26.9117,8421489.0],["2023-07-31",26.9117,27.0432,25.7192,25.9352,21150999.0],["2023-08-01",25.9352,26.1042,25.2685,25.3154,20781554.0],["2023-08-02",25.3154,25.5408,24.6675,24.8741,18883404.0],["2023-08-03",24.8741,25.4093,24.6206,25.1088,15371642.0],["2023-08-04",25.1088,25.2497,24.6018,24.6675,12963227.0],["2023-08-07",24.6675,24.752,23.4186,23.7285,37557004.0],["2023-08-08",23.7285,24.414,23.6158,24.198,24887808.0],["2023-08-09",24.198,24.7238,24.0853,24.583,20070643.0],["2023-08-10",24.583,24.582996368408203,24.1323,24.3389,10503801.0],["2023-08-11",24.3389,24.6018,24.0947,24.2356,11193374.0],["2023-08-14",24.2356,25.5689,24.235565185546875,25.4375,25787090.0],["2023-08-15",25.4375,25.6441,25.0337,25.5877,13540857.0],["2023-08-16",25.5877,26.0103,25.3811,25.5314,12227651.0],["2023-08-17",25.5314,25.5877,25.0713,25.4657,8222363.0],["2023-08-18",25.4657,25.5126,24.9492,25.0243,7714553.0],["2023-08-21",25.0243,25.4093,24.414,24.8741,9370282.0],["2023-08-22",24.8741,25.3436,24.7802,25.0619,11840148.0],["2023-08-23",25.0619,25.4938,24.8929,24.9398,11804299.0],["2023-08-24",24.9398,25.7943,24.7708,25.6065,15605220.0],["2023-08-25",25.6065,26.1793,25.4563,25.7849,13936650.0],["2023-08-28",25.7849,27.4188,25.784914016723633,26.1136,15855977.0],["2023-08-29",26.1136,26.4516,25.6065,26.2169,14066251.0],["2023-08-30",26.2169,26.216856002807617,25.3999,25.6816,14150451.0],["2023-08-31",25.6816,25.8131,25.4375,25.4469,9958484.0],["2023-09-01",25.4469,25.6159,24.8835,25.0525,10882362.0],["2023-09-04",25.0525,25.2121,24.7708,24.8177,14160078.0],["2023-09-05",24.8177,25.3999,24.799,24.8553,8551049.0],["2023-09-06",24.8553,25.1464,24.3107,24.5548,9215284.0],["2023-09-07",24.5548,24.6393,24.3013,24.3295,6413880.0],["2023-09-08",24.3295,24.5642,24.0947,24.3389,5065627.0],["2023-09-11",24.3389,26.2544,24.338857650756836,26.0666,32785363.0],["2023-09-12",26.0666,26.461,25.7755,26.2356,14962337.0],["2023-09-13",26.2356,26.23563575744629,25.5971,25.8694,7170609.0],["2023-09-14",25.8694,25.8788,25.306,25.8319,10748940.0],["2023-09-15",25.8319,26.9493,25.6535,26.6676,26752990.0],["2023-09-18",26.6676,27.3437,26.4986,27.231,20888256.0],["2023-09-19",27.231,27.4469,26.9587,27.1746,11572495.0],["2023-09-20",27.1746,27.2873,26.7333,26.8554,11845302.0],["2023-09-21",26.8554,26.9211,26.461,26.5925,11631642.0],["2023-09-22",26.5925,26.7145,26.0666,26.3671,10882376.0],["2023-09-25",26.3671,27.3249,26.367094039916992,27.0432,15479812.0],["2023-09-26",27.0432,27.231,26.7615,26.8835,7669771.0],["2023-09-27",26.8835,27.5596,26.8084,27.4376,14933206.0],["2023-09-28",27.4376,27.6817,27.2498,27.3718,9596252.0],["2023-10-09",27.3718,27.5972,26.9774,27.184,7785915.0],["2023-10-10",27.184,27.2122,26.9587,27.0338,7711766.0],["2023-10-11",27.0338,27.7474,27.015,27.3906,16228937.0],["2023-10-12",27.3906,27.6911,27.015,27.3061,12416710.0],["2023-10-13",27.3061,27.4094,26.9962,27.3155,8307461.0],["2023-10-16",27.3155,27.4469,26.6676,26.8084,10712087.0],["2023-10-17",26.8084,26.9868,26.3859,26.7615,9049788.0],["2023-10-18",26.7615,26.7615,26.1793,26.3014,8238458.0],["2023-10-19",26.3014,26.30136489868164,25.6816,25.9352,9113184.0],["2023-10-20",25.9352,26.1323,25.2591,25.3624,15769482.0],["2023-10-23",25.3624,25.36236572265625,22.8646,23.6064,46350018.0],["2023-10-24",23.6064,24.8647,23.606435775756836,24.5924,23726717.0],["2023-10-25",24.5924,24.7708,24.1323,24.3107,15256732.0],["2023-10-26",24.3107,24.7238,24.1511,24.4609,9292634.0],["2023-10-27",24.4609,26.0948,24.2356,25.7567,19160000.0],["2023-10-30",25.7567,26.4328,25.4938,26.0948,18113528.0],["2023-10-31",26.0948,26.1136,25.522,25.7849,10592803.0],["2023-11-01",25.7849,25.9821,25.3718,25.8413,10255589.0],["2023-11-02",25.8413,26.2262,25.7004,25.9164,9414664.0],["2023-11-03",25.9164,25.9258,25.2403,25.2966,9972177.0],["2023-11-06",25.2966,26.5173,25.296634674072266,26.3953,19993789.0],["2023-11-07",26.3953,26.5267,26.1042,26.2638,9317538.0],["2023-11-08",26.2638,27.231,26.1511,26.677,16556068.0],["2023-11-09",26.677,26.9774,26.0009,26.1511,10768593.0],["2023-11-10",26.1511,26.4234,25.9164,25.9821,7499101.0],["2023-11-13",25.9821,26.0948,25.1276,25.475,13122905.0],["2023-11-14",25.475,25.7755,25.1652,25.3342,9141297.0],["2023-11-15",25.3342,25.9352,25.1746,25.3342,7842094.0],["2023-11-16",25.3342,25.6159,25.137,25.2121,7189990.0],["2023-11-17",25.2121,25.6159,25.0337,25.4469,9560585.0],["2023-11-20",25.4469,26.3859,25.446874618530273,26.0572,15032894.0],["2023-11-21",26.0572,26.4798,25.8882,26.1793,8649266.0],["2023-11-22",26.1793,26.3859,25.9258,26.1323,7887262.0],["2023-11-23",26.1323,26.5455,26.0009,26.3859,7573474.0],["2023-11-24",26.3859,26.6676,26.1981,26.6018,9107396.0],["2023-11-27",26.6018,26.8835,26.414,26.6206,13239921.0],["2023-11-28",26.6206,27.1934,26.292,27.015,11298080.0],["2023-11-29",27.015,27.4188,26.7615,26.8554,10002364.0],["2023-11-30",26.8554,27.0526,26.677,26.9305,8392459.0],["2023-12-01",26.9305,26.9305,26.245,26.6864,10261485.0],["2023-12-04",26.6864,26.7051,26.1981,26.292,8946525.0],["2023-12-05",26.292,26.5361,26.1323,26.245,8681488.0],["2023-12-06",26.245,26.5549,25.7567,26.3859,11578712.0],["2023-12-07",26.3859,26.385873794555664,26.0197,26.2169,7064082.0],["2023-12-08",26.2169,27.0244,26.0572,26.5643,12578061.0],["2023-12-11",26.5643,26.846,26.2169,26.7333,8771921.0],["2023-12-12",26.7333,27.5878,26.73330307006836,27.1652,14029479.0],["2023-12-13",27.1652,27.4,27.0901,27.2028,10002787.0],["2023-12-14",27.2028,27.6066,27.0995,27.1652,7469223.0],["2023-12-15",27.1652,27.7474,27.062,27.2122,14659014.0],["2023-12-18",27.2122,27.5127,26.9587,27.3812,11466273.0],["2023-12-19",27.3812,27.5408,27.015,27.3249,11127750.0],["2023-12-20",27.3249,27.7756,27.3061,27.3906,10863514.0],["2023-12-21",27.3906,27.4939,27.0244,27.2498,9871913.0],["2023-12-22",27.2498,27.3906,26.6676,26.9117,11033041.0],["2023-12-25",26.9117,26.9774,26.4892,26.7521,9234169.0],["2023-12-26",26.7521,26.7896,26.3295,26.63,7707199.0],["2023-12-27",26.63,26.8648,26.4422,26.6582,4865822.0],["2023-12-28",26.6582,26.7615,26.3014,26.6957,13061348.0],["2023-12-29",26.6957,27.5408,26.5173,27.2779,11975443.0],["2024-01-02",27.2779,27.616,27.0901,27.5221,9105976.0],["2024-01-03",27.5221,27.7286,27.1652,27.231,8989341.0],["2024-01-04",27.231,27.2967,26.4798,26.7896,10010434.0],["2024-01-05",26.7896,26.789644241333008,25.8225,25.9164,13130191.0],["2024-01-08",25.9164,26.076,25.5408,25.6441,10498510.0],["2024-01-09",25.6441,25.64406394958496,25.1652,25.3154,12357037.0],["2024-01-10",25.3154,25.6253,25.2121,25.4563,8537534.0],["2024-01-11",25.4563,25.7755,25.2966,25.3905,10699731.0],["2024-01-12",25.3905,25.6159,24.9304,24.968,7785326.0],["2024-01-15",24.968,25.2966,24.8647,24.9774,7077095.0],["2024-01-16",24.9774,25.7004,24.6393,24.9492,14549952.0],["2024-01-17",24.9492,25.0713,23.963258743286133,23.9633,13520061.0],["2024-01-18",23.9633,24.0384,23.2402,23.8787,14448336.0],["2024-01-19",23.8787,23.9445,23.5031,23.7567,7704845.0],["2024-01-22",23.7567,23.8694,22.4233,22.6674,12124371.0],["2024-01-23",22.6674,23.5595,22.3482,22.9585,12831425.0],["2024-01-24",22.9585,23.1463,22.489,23.043,9362085.0],["2024-01-25",23.043,23.5689,22.6299,23.3435,13382900.0],["2024-01-26",23.3435,23.4374,22.5548,22.6862,11597727.0],["2024-01-29",22.6862,23.1275,22.5923,22.6111,9032411.0],["2024-01-30",22.6111,22.6487,22.150989532470703,22.151,8151900.0],["2024-01-31",22.151,22.2355,21.55,21.7097,11017970.0],["2024-02-01",21.7097,22.5172,21.4373,22.0571,10566726.0],["2024-02-02",22.0571,22.4233,20.827,21.3059,13545255.0],["2024-02-05",21.3059,22.0665,20.2824,21.212,19347685.0],["2024-02-06",21.212,23.3341,20.8927,23.3247,24893970.0],["2024-02-07",23.3247,25.0055,23.0994,24.9774,32008486.0],["2024-02-08",24.9774,26.076,24.2825,24.5736,28398476.0],["2024-02-19",24.5736,25.0713,24.1041,24.583,16643696.0],["2024-02-20",24.583,24.8647,24.1229,24.4985,9457362.0],["2024-02-21",24.4985,24.7332,24.0572,24.1511,12537160.0],["2024-02-22",24.1511,24.4234,23.9539,24.1511,8768991.0],["2024-02-23",24.1511,24.2731,23.475,23.9633,14184573.0],["2024-02-26",23.9633,25.0619,23.9539,24.799,19115371.0],["2024-02-27",24.799,25.1652,24.6206,25.1182,12524914.0],["2024-02-28",25.1182,25.9164,25.0807,25.2215,21360951.0],["2024-02-29",25.2215,26.0384,24.9304,25.7755,15287986.0],["2024-03-01",25.7755,25.9164,25.5314,25.7943,8344057.0],["2024-03-04",25.7943,27.0244,25.6347,26.7145,25662079.0],["2024-03-05",26.7145,26.9962,26.292,26.5737,11249496.0],["2024-03-06",26.5737,26.5737,25.9633,26.1887,9268408.0],["2024-03-07",26.1887,26.2826,25.353,25.3718,13232012.0],["2024-03-08",25.3718,25.6347,24.9868,25.5408,15072936.0],["2024-03-11",25.5408,26.245,25.0243,26.1511,22212242.0],["2024-03-12",26.1511,26.6206,25.8413,26.0948,16436405.0],["2024-03-13",26.0948,26.9117,25.7098,26.677,24964418.0],["2024-03-14",26.677,29.278,26.676965713500977,28.3766,51492248.0],["2024-03-15",28.3766,28.7897,27.616,28.1512,21584138.0],["2024-03-18",28.1512,28.8742,27.8977,28.8273,19035081.0],["2024-03-19",28.8273,29.0151,28.1418,28.1888,15254400.0],["2024-03-20",28.1888,28.3578,27.9164,28.2827,12394160.0],["2024-03-21",28.2827,28.9212,28.123,28.5456,15515619.0],["2024-03-22",28.5456,28.7803,28.1512,28.3766,11433521.0],["2024-03-25",28.3766,28.3766,27.8413,28.17,16867285.0],["2024-03-26",28.17,28.3014,27.6723,27.954,14588237.0],["2024-03-27",27.954,28.4517,27.8977,28.0761,13469119.0],["2024-03-28",28.0761,28.7897,27.8413,28.3953,16441737.0],["2024-03-29",28.3953,28.7522,28.2075,28.6864,5715285.0],["2024-04-01",28.6864,28.9212,28.0103,28.5268,10084914.0],["2024-04-02",28.5268,28.526790618896484,27.7756,27.9071,12998861.0],["2024-04-03",27.9071,28.4892,27.8038,28.1888,13055080.0],["2024-04-08",28.1888,29.0057,27.9352,28.0385,13211984.0],["2024-04-09",28.0385,28.1981,27.2404,27.8132,18313537.0],["2024-04-10",27.8132,27.9728,27.1277,27.231,12216317.0],["2024-04-11",27.231,28.9024,27.230974197387695,28.1606,25708914.0],["2024-04-12",28.1606,28.3108,27.7005,27.9446,11424978.0],["2024-04-15",27.9446,28.4986,27.8038,28.4141,16895124.0],["2024-04-16",28.4141,28.5362,27.4188,27.4939,13623071.0],["2024-04-17",27.4939,28.1606,27.3718,28.0761,13392953.0],["2024-04-18",28.0761,28.4892,27.8038,27.8413,11477876.0],["2024-04-19",27.8413,28.1981,27.231,27.5033,14714741.0],["2024-04-22",27.5033,28.339,27.3155,28.1042,13825925.0],["2024-04-23",28.1042,28.5925,27.2591,28.2733,18882388.0],["2024-04-24",28.2733,28.273263931274414,27.6347,28.2263,14309434.0],["2024-04-25",28.2263,29.832,28.17,29.3907,28967371.0],["2024-04-26",29.3907,30.5832,29.2029,30.4236,22729682.0],["2024-04-29",30.4236,30.9588,30.2264,30.8273,19853896.0],["2024-04-30",30.8273,32.5269,30.5926,31.879,23105049.0],["2024-05-06",31.879,32.7429,31.7194,31.926,31598972.0],["2024-05-07",31.926,32.1044,31.6537,31.8696,14567117.0],["2024-05-08",31.8696,32.1044,31.3626,31.5785,15344918.0],["2024-05-09",31.5785,33.3251,31.4095,32.6678,23921778.0],["2024-05-10",32.6678,32.9589,32.2546,32.5739,19758579.0],["2024-05-13",32.5739,32.9213,32.0762,32.6959,15240524.0],["2024-05-14",32.6959,33.2875,32.4706,32.8744,11870517.0],["2024-05-15",32.8744,33.1936,31.9072,31.9635,12889526.0],["2024-05-16",31.9635,32.0668,31.4846,31.6537,16380461.0],["2024-05-17",31.6537,31.9635,31.2029,31.6161,12615269.0],["2024-05-20",31.6161,32.3391,31.4846,32.0856,12226611.0],["2024-05-21",32.0856,32.2546,31.7663,31.8884,9561740.0],["2024-05-22",31.8884,32.0011,31.1936,31.3907,10227877.0],["2024-05-23",31.3907,31.7851,31.0058,31.2217,11448023.0],["2024-05-24",31.2217,32.4518,31.22171974182129,31.4283,22149570.0],["2024-05-27",31.4283,31.6255,30.987,31.372,11893093.0],["2024-05-28",31.372,31.7476,30.8461,30.9212,14058552.0],["2024-05-29",30.9212,31.4602,30.8058,31.0464,10962311.0],["2024-05-30",31.0464,31.4505,30.7191,31.0848,10035542.0],["2024-05-31",31.0848,31.6911,30.7865,30.8058,12785668.0],["2024-06-03",30.8058,31.1811,30.2764,30.8346,13872489.0],["2024-06-04",30.8346,32.2012,30.7865,31.9702,18356289.0],["2024-06-05",31.9702,32.3359,31.6623,31.874,12773309.0],["2024-06-06",31.874,32.3167,31.3158,31.4505,14798955.0],["2024-06-07",31.4505,31.72,30.6133,30.6903,13393354.0],["2024-06-11",30.6903,31.3254,30.5459,31.1811,11613865.0],["2024-06-12",31.1811,31.2003,30.6806,30.7865,10252075.0],["2024-06-13",30.7865,31.643,30.6806,30.979,21936703.0],["2024-06-14",30.979,31.4409,30.5363,31.1426,38011192.0],["2024-06-17",31.1426,31.4698,30.3631,30.7384,24576685.0],["2024-06-18",30.7384,31.0656,30.6133,30.9116,13693858.0],["2024-06-19",30.9116,30.91161346435547,30.1321,30.1995,13203620.0],["2024-06-20",30.1995,30.5363,29.4488,29.6413,13899534.0],["2024-06-21",29.6413,30.7673,29.4488,30.3438,13923714.0],["2024-06-24",30.3438,30.343814849853516,29.4584,29.5258,11408832.0],["2024-06-25",29.5258,29.7183,29.1601,29.2275,7834444.0],["2024-06-26",29.2275,30.007,29.0638,29.9107,10789736.0],["2024-06-27",29.9107,29.910741806030273,29.2178,29.5835,8087032.0],["2024-06-28",29.5835,29.7664,29.0446,29.189,9653273.0],["2024-07-01",29.189,29.4199,28.8233,29.3044,8532321.0],["2024-07-02",29.3044,29.5739,28.9291,29.0446,8840408.0],["2024-07-03",29.0446,29.1986,28.4575,28.6115,10958360.0],["2024-07-04",28.6115,28.8329,28.2266,28.2939,8723843.0],["2024-07-05",28.2939,30.0743,27.9667,29.9396,15477508.0],["2024-07-08",29.9396,30.2283,29.2371,29.3718,13808762.0],["2024-07-09",29.3718,29.7953,28.958,29.5258,11181607.0],["2024-07-10",29.5258,30.2957,29.1697,29.7568,10612324.0],["2024-07-11",29.7568,30.4882,29.2082,30.1706,14305149.0],["2024-07-12",30.1706,31.3736,30.084,31.0367,13505033.0],["2024-07-15",31.0367,31.036727905273438,30.3919,30.6037,7779990.0],["2024-07-16",30.6037,30.8442,30.238,30.517,6048874.0],["2024-07-17",30.517,30.748,30.0359,30.5074,10379463.0],["2024-07-18",30.5074,30.979,30.1513,30.6518,10555827.0],["2024-07-19",30.6518,31.3062,30.3149,30.825,12527472.0],["2024-07-22",30.825,31.4602,30.4593,31.2581,10893024.0],["2024-07-23",31.2581,31.2677,29.8626,29.8626,14043442.0],["2024-07-24",29.8626,30.0262,29.3333,29.4007,9396262.0],["2024-07-25",29.4007,29.776,29.1601,29.5258,6257440.0],["2024-07-26",29.5258,29.9107,29.2756,29.6509,5218211.0],["2024-07-29",29.6509,29.7279,29.0157,29.1601,7677098.0],["2024-07-30",29.1601,29.160083770751953,27.4567,27.8031,16514039.0],["2024-07-31",27.8031,29.189,27.5433,28.9099,13793030.0],["2024-08-01",28.9099,29.3911,28.6404,29.0735,12127225.0],["2024-08-02",29.0735,30.4593,28.8714,29.8819,12577912.0],["2024-08-05",29.8819,30.7769,29.5258,29.5643,11090078.0],["2024-08-06",29.5643,30.0262,29.3526,29.7568,8691040.0],["2024-08-07",29.7568,30.2668,29.4969,29.5739,7452092.0],["2024-08-08",29.5739,30.2668,29.5065,29.6413,8057886.0],["2024-08-09",29.6413,30.1321,29.4103,29.4296,5798513.0],["2024-08-12",29.4296,30.2668,29.189,30.007,8455669.0],["2024-08-13",30.007,30.5074,29.7279,30.0359,12156019.0],["2024-08-14",30.0359,30.1128,29.4392,29.6798,7062359.0],["2024-08-15",29.6798,29.9685,29.3526,29.5547,5667531.0],["2024-08-16",29.5547,30.1706,29.2756,30.084,7529954.0],["2024-08-19",30.084,30.5652,29.7375,30.2861,8516400.0],["2024-08-20",30.2861,30.6037,29.7568,30.2764,7358446.0],["2024-08-21",30.2764,30.9886,30.0359,30.7384,9080450.0],["2024-08-22",30.7384,31.5372,30.4497,31.1522,11719019.0],["2024-08-23",31.1522,31.2677,30.7095,31.056,8258594.0],["2024-08-26",31.056,31.2966,30.5459,31.0656,7698343.0],["2024-08-27",31.0656,31.6045,30.825,31.3062,6832802.0],["2024-08-28",31.3062,31.7489,31.133,31.3639,5759816.0],["2024-08-29",31.3639,31.363935470581055,30.1802,30.2187,14054320.0],["2024-08-30",30.2187,30.2861,29.3044,29.5065,15905282.0],["2024-09-02",29.5065,29.6701,28.8714,29.4681,11984085.0],["2024-09-03",29.4681,30.1995,29.1793,29.776,10163408.0],["2024-09-04",29.776,30.8154,29.545,30.4304,9610916.0],["2024-09-05",30.4304,30.7384,30.1321,30.4401,7055904.0],["2024-09-06",30.4401,31.1522,30.2668,30.3631,5883128.0],["2024-09-09",30.3631,30.8827,29.9781,30.1706,8078523.0],["2024-09-10",30.1706,30.1706,29.1505,29.699,17009017.0],["2024-09-11",29.699,30.3534,29.2082,30.2187,13662099.0],["2024-09-12",30.2187,30.7769,29.1408,29.1697,15025596.0],["2024-09-13",29.1697,29.3526,28.6404,28.9195,10391300.0],["2024-09-18",28.9195,29.2563,28.4479,28.8136,9457064.0],["2024-09-19",28.8136,29.0157,27.9667,27.9956,16404673.0],["2024-09-20",27.9956,27.995607376098633,25.6955,25.9169,45806193.0],["2024-09-23",25.9169,26.0227,24.9834,25.147,22845674.0],["2024-09-24",25.147,25.8206,24.7524,25.3298,27066252.0],["2024-09-25",25.3298,26.8408,25.329818725585938,26.0709,33320909.0],["2024-09-26",26.0709,27.1968,25.4453,27.1102,25192853.0],["2024-09-27",27.1102,29.0157,27.11022186279297,28.5345,24880806.0],["2024-09-30",28.5345,30.9886,28.5345401763916,30.7961,32942388.0],["2024-10-08",30.7961,33.8661,30.796131134033203,33.6544,37794483.0],["2024-10-09",33.6544,33.654396057128906,31.72,31.8066,27794264.0],["2024-10-10",31.8066,33.8372,31.806631088256836,32.5958,28196692.0],["2024-10-11",32.5958,32.59577560424805,30.6518,31.0848,16681297.0],["2024-10-14",31.0848,31.9029,30.5363,31.6526,16294238.0],["2024-10-15",31.6526,32.6343,30.9982,31.6334,15056858.0],["2024-10-16",31.6334,32.0665,30.9694,31.3447,11274795.0],["2024-10-17",31.3447,32.5284,31.34468650817871,32.0087,16600116.0],["2024-10-18",32.0087,32.1627,31.056,31.3736,28279437.0],["2024-10-21",31.3736,32.6728,30.6999,32.105,24637761.0],["2024-10-22",32.105,32.3937,31.1233,31.5275,17099188.0],["2024-10-23",31.5275,31.6925,30.703,30.9552,19829002.0],["2024-10-24",30.9552,31.3335,30.8485,31.0716,10842915.0],["2024-10-25",31.0716,31.9835,30.5575,31.6731,15054820.0],["2024-10-28",31.6731,32.4685,31.3335,32.226,12949246.0],["2024-10-29",32.226,32.5558,31.4305,31.6052,15334759.0],["2024-10-30",31.6052,31.7701,30.8,31.1686,13992237.0],["2024-10-31",31.1686,31.5275,30.9843,31.1007,15110733.0],["2024-11-01",31.1007,32.4976,31.0522,31.6731,16293799.0],["2024-11-04",31.6731,32.7886,31.6148,32.0223,17488359.0],["2024-11-05",32.0223,32.0708,31.4305,31.9835,17641145.0],["2024-11-06",31.9835,32.6431,31.6828,32.1096,20051412.0],["2024-11-07",32.1096,33.0991,31.8283,33.0021,21566421.0],["2024-11-08",33.0021,33.3707,32.4394,32.6237,17040635.0],["2024-11-11",32.6237,32.62373352050781,31.7216,32.2163,20316578.0],["2024-11-12",32.2163,33.3707,31.9835,32.226,22108115.0],["2024-11-13",32.226,32.3618,31.7313,32.1484,13846714.0],["2024-11-14",32.1484,32.14839172363281,29.1703,29.6844,70161609.0],["2024-11-15",29.6844,30.606,29.4516,30.2082,31336249.0],["2024-11-18",30.2082,30.6836,28.7143,28.9568,30198713.0],["2024-11-19",28.9568,29.3643,28.7822,29.0441,17812705.0],["2024-11-20",29.0441,30.9261,28.5203,30.8873,41460709.0],["2024-11-21",30.8873,31.4014,30.4993,30.6739,14522265.0],["2024-11-22",30.6739,30.8485,29.471,29.5777,12541159.0],["2024-11-25",29.5777,30.1112,29.5001,29.5971,10602695.0],["2024-11-26",29.5971,30.6254,29.59708595275879,30.1209,12344442.0],["2024-11-27",30.1209,31.8186,29.9075,31.6828,23799014.0],["2024-11-28",31.6828,32.3424,31.1201,31.2268,14636068.0],["2024-11-29",31.2268,31.8671,31.1492,31.741,16719879.0],["2024-12-02",31.741,33.4677,31.74095916748047,33.2834,31685527.0],["2024-12-03",33.2834,33.4677,32.9245,33.458,16761901.0],["2024-12-04",33.458,33.5356,32.5946,32.905,19417295.0],["2024-12-05",32.905,32.90504837036133,32.226,32.6043,16145411.0],["2024-12-06",32.6043,33.1864,32.5655,32.8565,11736155.0],["2024-12-09",32.8565,33.4289,32.6431,33.2543,13726813.0],["2024-12-10",33.2543,33.7102,32.2551,32.3715,29649557.0],["2024-12-11",32.3715,32.4685,31.6245,31.6925,22671655.0],["2024-12-12",31.6925,31.8186,30.6254,31.3432,44426699.0],["2024-12-13",31.3432,31.741,30.6157,30.7515,97954200.0],["2024-12-16",30.7515,31.3044,29.7717,30.606,39221635.0],["2024-12-17",30.606,30.6254,29.9851,30.0724,19448751.0],["2024-12-18",30.0724,30.247,29.6456,29.7329,17783084.0],["2024-12-19",29.7329,29.732894897460938,29.3643,29.5971,12191059.0],["2024-12-20",29.5971,30.0724,29.4128,29.5195,14318260.0],["2024-12-23",29.5195,29.7523,29.2964,29.3352,14112425.0],["2024-12-24",29.3352,29.5001,29.18,29.4031,10319189.0],["2024-12-25",29.4031,30.0821,29.2285,29.9075,20812034.0],["2024-12-26",29.9075,29.907508850097656,29.4516,29.568,10507593.0],["2024-12-27",29.568,29.8978,29.4419,29.665,15244744.0],["2024-12-30",29.665,30.0239,29.3158,29.4128,12281846.0],["2024-12-31",29.4128,29.5001,28.9471,29.0344,12883328.0],["2025-01-02",29.0344,29.1606,28.2778,28.5979,20605765.0],["2025-01-03",28.5979,28.8598,28.239,28.336,12722925.0],["2025-01-06",28.336,28.6464,27.8994,28.0353,14406921.0],["2025-01-07",28.0353,28.0741,26.6869,27.0458,26341695.0],["2025-01-08",27.0458,27.0943,26.2891,26.6092,17059640.0],["2025-01-09",26.6092,27.3465,26.4249,26.8033,14075629.0],["2025-01-10",26.8033,26.9003,26.3861,26.5801,9395734.0],["2025-01-13",26.5801,27.0361,26.4346,27.0264,12224814.0],["2025-01-14",27.0264,27.4823,26.8518,27.4435,15971735.0],["2025-01-15",27.4435,27.443511962890625,26.813,26.8712,10825100.0],["2025-01-16",26.8712,26.9488,26.5316,26.7354,11111999.0],["2025-01-17",26.7354,26.9876,26.4443,26.648,9745900.0],["2025-01-20",26.648,28.0353,26.648048400878906,27.8024,20893805.0],["2025-01-21",27.8024,28.0547,27.1234,27.5114,14259267.0],["2025-01-22",27.5114,27.8606,27.2592,27.5696,9059508.0],["2025-01-23",27.5696,27.8315,27.2592,27.2883,8863608.0],["2025-01-24",27.2883,27.6763,27.1428,27.298,9794076.0],["2025-01-27",27.298,27.8024,27.201,27.2883,11859030.0],["2025-02-05",27.2883,27.5017,26.5995,26.716,12696045.0],["2025-02-06",26.716,26.9488,26.4637,26.9197,10699379.0],["2025-02-07",26.9197,27.3562,26.5995,27.0264,14447857.0],["2025-02-10",27.0264,27.6375,26.9003,27.5502,14719642.0],["2025-02-11",27.5502,27.6472,26.7548,26.9197,17615306.0],["2025-02-12",26.9197,26.919668197631836,26.3473,26.5801,15758661.0],["2025-02-13",26.5801,27.007,26.5413,26.6189,12659690.0],["2025-02-14",26.6189,27.104,26.618946075439453,26.9197,14562954.0],["2025-02-17",26.9197,27.0652,26.3473,26.5316,20187333.0],["2025-02-18",26.5316,27.1137,26.1921,26.5607,21392334.0],["2025-02-19",26.5607,26.560739517211914,25.9205,26.0466,25646485.0],["2025-02-20",26.0466,26.6286,25.9205,26.3764,19560223.0],["2025-02-21",26.3764,27.6472,26.3764,27.6181,40432809.0],["2025-02-24",27.6181,27.9674,27.3659,27.589,18006047.0],["2025-02-25",27.589,27.589021682739258,27.0749,27.2592,11282727.0],["2025-02-26",27.2592,28.3651,26.9973,28.2293,26147553.0],["2025-02-27",28.2293,29.6262,28.0353,29.5777,38775524.0],["2025-02-28",29.5777,29.577682495117188,28.5494,28.6173,19131700.0],["2025-03-03",28.6173,30.3731,28.6173038482666,30.1306,33071703.0],["2025-03-04",30.1306,30.7612,29.5098,30.4799,19128080.0],["2025-03-05",30.4799,30.994,29.9366,30.3052,21326628.0],["2025-03-06",30.3052,30.6351,29.7814,30.0239,19888219.0],["2025-03-07",30.0239,30.509,29.6456,30.0627,16375004.0],["2025-03-10",30.0627,30.4702,29.956,30.3731,12546900.0],["2025-03-11",30.3731,31.4887,30.1015,31.4111,22693532.0],["2025-03-12",31.4111,31.4887,29.9075,29.9754,19884508.0],["2025-03-13",29.9754,30.5672,29.97541618347168,30.5672,11872757.0],["2025-03-14",30.5672,30.8,30.0918,30.6448,11694118.0],["2025-03-17",30.6448,30.7127,29.9948,30.1694,10288516.0],["2025-03-18",30.1694,30.6642,29.9657,30.3052,9146599.0],["2025-03-19",30.3052,31.4305,30.1985,30.703,15145293.0],["2025-03-20",30.703,31.091,30.2761,30.344,10086272.0],["2025-03-21",30.344,30.703,29.8784,30.6351,15455294.0],["2025-03-24",30.6351,30.897,30.1985,30.3537,11494171.0],["2025-03-25",30.3537,30.606,29.956,30.053,10017435.0],["2025-03-26",30.053,30.509,29.4419,29.6844,13319346.0],["2025-03-27",29.6844,31.0231,29.4516,30.7418,19587595.0],["2025-03-28",30.7418,32.0805,30.6642,31.4984,25979821.0],["2025-03-31",31.4984,31.9932,30.9649,31.2656,14774778.0],["2025-04-01",31.2656,34.3893,31.0813,34.3893,40456371.0],["2025-04-02",34.3893,36.9406,34.3892707824707,35.8929,46363938.0],["2025-04-03",35.8929,35.9899,34.9228,35.7377,24861441.0],["2025-04-07",35.7377,35.737674713134766,32.1678,33.3804,40905127.0],["2025-04-08",33.3804,33.6035,32.2066,33.264,30450545.0],["2025-04-09",33.264,33.263980865478516,29.9366,32.3036,43260166.0],["2025-04-10",32.3036,34.1953,32.30360412597656,33.5162,25519818.0],["2025-04-11",33.5162,34.8064,32.9245,34.6124,22137758.0],["2025-04-14",34.6124,35.2332,34.0594,34.1468,21561845.0],["2025-04-15",34.1468,34.5251,33.5162,33.8072,13549005.0],["2025-04-16",33.8072,34.2923,32.9827,33.5938,12590346.0],["2025-04-17",33.5938,33.593807220458984,32.9536,33.1573,12576071.0],["2025-04-18",33.1573,33.6908,32.6916,32.9147,8437592.0],["2025-04-21",32.9147,34.4378,32.2842,34.2632,16958140.0],["2025-04-22",34.2632,35.0683,33.9624,34.6415,14657819.0],["2025-04-23",34.6415,34.7773,33.6714,33.7781,15605220.0],["2025-04-24",33.7781,34.4572,33.2737,34.4184,15138792.0],["2025-04-25",34.4184,34.4863,31.8283,32.1484,31514277.0],["2025-04-28",32.1484,32.4006,31.6731,32.129,13767094.0],["2025-04-29",32.129,32.3812,31.285,31.935,12853218.0],["2025-04-30",31.935,35.126529693603516,30.8582,35.1265,41984799.0],["2025-05-06",35.1265,35.3691,34.3893,34.6803,24274986.0],["2025-05-07",34.6803,35.0101,33.3222,33.6132,17361835.0],["2025-05-08",33.6132,33.61321258544922,32.9536,33.0021,13477017.0],["2025-05-09",33.0021,33.7296,33.00205993652344,33.1185,11846094.0],["2025-05-12",33.1185,33.11846923828125,31.5469,32.3036,24206177.0],["2025-05-13",32.3036,33.167,32.30360412597656,32.8468,16125600.0],["2025-05-14",32.8468,33.4192,32.2551,32.8759,11609338.0],["2025-05-15",32.8759,34.69,32.711,33.8557,25179924.0],["2025-05-16",33.8557,34.0206,32.1096,33.9721,25564760.0],["2025-05-19",33.9721,34.1371,32.6916,33.9139,17272277.0],["2025-05-20",33.9139,35.9899,33.9139,35.7959,26316575.0],["2025-05-21",35.7959,38.58,35.3108,36.7466,29288289.0],["2025-05-22",36.7466,37.8039,35.9026,36.9309,18562887.0],["2025-05-23",36.9309,39.0068,36.93087387084961,38.1726,24408306.0],["2025-05-26",38.1726,38.3084,36.0869,36.2809,21182516.0],["2025-05-27",36.2809,36.9212,35.9026,36.116,16982625.0],["2025-05-28",36.116,36.3391,35.5437,35.8929,11386047.0],["2025-05-29",35.8929,37.4838,35.4175,36.8145,21840300.0],["2025-05-30",36.8145,37.8233,36.601,37.4062,17484918.0],["2025-06-03",37.4062,37.6196,36.2615,37.057,14145324.0],["2025-06-04",37.057,39.5113,36.6981,38.5315,20000856.0],["2025-06-05",38.5315,38.53150177001953,36.4458,36.6204,18650502.0],["2025-06-06",36.6204,36.8145,36.0869,36.3488,12559653.0],["2025-06-09",36.3488,38.8031,36.1742,37.2607,21817810.0],["2025-06-10",37.2607,37.9592,36.9697,37.736,16532099.0],["2025-06-11",37.736,38.0853,36.6496,36.8533,16538782.0],["2025-06-12",36.8533,38.5994,36.6593,38.0465,20704859.0],["2025-06-13",38.0465,38.0887,36.0447,36.143,29207089.0],["2025-06-16",36.143,36.143009185791016,35.2193,35.3569,21607465.0],["2025-06-17",35.3569,35.8679,34.4037,34.5412,17859914.0],["2025-06-18",34.5412,34.9048,34.2464,34.5118,10377760.0],["2025-06-19",34.5118,34.9736,33.9123,34.0401,12587168.0],["2025-06-20",34.0401,34.1973,33.2932,33.4013,14896443.0],["2025-06-23",33.4013,34.2464,32.8609,34.0008,16938864.0],["2025-06-24",34.0008,34.836,33.7551,34.443,16259350.0],["2025-06-25",34.443,34.9048,33.7551,34.2464,15703230.0],["2025-06-26",34.2464,34.5511,33.588,34.3742,11565400.0],["2025-06-27",34.3742,35.4551,34.2956,35.1996,15360867.0],["2025-06-30",35.1996,35.5436,34.6395,35.2979,8058601.0],["2025-07-01",35.2979,35.8679,34.954,35.8482,9557910.0],["2025-07-02",35.8482,35.848209381103516,34.5314,34.895,11300906.0],["2025-07-03",34.895,36.8014,34.5904,36.5164,17825581.0],["2025-07-04",36.5164,36.51642990112305,35.5829,35.7205,9997152.0],["2025-07-07",35.7205,35.8482,33.7944,33.8828,21033282.0],["2025-07-08",33.8828,34.0892,32.5759,32.8216,30432444.0],["2025-07-09",32.8216,33.1458,32.4776,32.8609,17128260.0],["2025-07-10",32.8609,32.9002,32.3302,32.6447,14778153.0],["2025-07-11",32.6447,33.0672,32.4285,32.6447,22720068.0],["2025-07-14",32.6447,32.64466857910156,32.173,32.2811,18755453.0],["2025-07-15",32.2811,33.3915,32.2319,33.2539,23574257.0],["2025-07-16",33.2539,33.5389,32.625,32.9395,14675276.0],["2025-07-17",32.9395,34.7181,32.8314,34.384,35360135.0],["2025-07-18",34.384,35.0031,33.9516,34.8557,20379965.0],["2025-07-21",34.8557,34.85569763183594,33.6077,34.4037,17449758.0],["2025-07-22",34.4037,35.3274,33.8042,34.7378,17094061.0],["2025-07-23",34.7378,34.73777770996094,33.8534,33.9909,14417719.0],["2025-07-24",33.9909,34.3742,33.4406,34.2563,15674863.0],["2025-07-25",34.2563,34.8655,33.9123,34.5609,16085718.0],["2025-07-28",34.5609,35.2783,34.2956,34.6002,14578676.0],["2025-07-29",34.6002,36.1725,34.4921,35.7696,22640231.0],["2025-07-30",35.7696,38.2066,34.7181,37.5384,37182392.0],["2025-07-31",37.5384,37.7743,36.7523,37.1257,17712317.0],["2025-08-01",37.1257,37.6956,36.3887,36.5263,12869200.0],["2025-08-04",36.5263,36.5262565612793,35.3863,35.917,12205954.0],["2025-08-05",35.917,37.1453,35.8973,36.8997,11896712.0],["2025-08-06",36.8997,37.6956,36.4378,36.9193,11117549.0],["2025-08-07",36.9193,37.4893,36.0251,36.2118,13127801.0],["2025-08-08",36.2118,36.5066,35.5141,35.976,10562990.0],["2025-08-11",35.976,36.8112,35.7205,36.4182,9520314.0],["2025-08-12",36.4182,36.7326,35.4453,35.7892,12894781.0],["2025-08-13",35.7892,36.5066,35.5731,36.3101,16147187.0],["2025-08-14",36.3101,36.4182,35.582881927490234,35.5829,12738761.0],["2025-08-15",35.5829,36.2413,35.2389,35.7598,11146683.0],["2025-08-18",35.7598,36.4575,35.6812,36.4182,15337714.0],["2025-08-19",36.4182,38.0298,36.1725,37.0274,24819214.0],["2025-08-20",37.0274,37.1945,35.6713,36.6737,17013218.0],["2025-08-21",36.6737,37.5188,36.3887,37.106,13915164.0],["2025-08-22",37.106,37.2436,36.5066,36.9292,13283960.0],["2025-08-25",36.9292,38.5211,36.92915725708008,38.413,22094748.0],["2025-08-26",38.413,38.5309,37.5188,37.5384,12488386.0],["2025-08-27",37.5384,38.2066,36.2118,36.2609,18917288.0],["2025-08-28",36.2609,36.4083,35.1407,35.858,19223686.0],["2025-08-29",35.858,36.2904,34.6592,35.8286,28026930.0],["2025-09-01",35.8286,39.415340423583984,35.7696,39.4153,40657400.0],["2025-09-02",39.4153,40.9975,39.0223,39.2483,34035775.0],["2025-09-03",39.2483,40.7714,39.1205,39.9951,23885933.0],["2025-09-04",39.9951,40.2899,37.7448,38.3442,22961067.0],["2025-09-05",38.3442,39.7495,37.4402,39.6512,19219735.0],["2025-09-08",39.6512,40.0639,38.6095,39.3072,17336881.0],["2025-09-09",39.3072,39.9853,38.2066,38.472,13694251.0],["2025-09-10",38.472,38.8159,36.939,37.224,19967403.0],["2025-09-11",37.224,37.22396469116211,34.2661,36.4968,29637039.0],["2025-09-12",36.4968,37.1257,36.2118,36.6245,14840205.0],["2025-09-15",36.6245,37.7743,36.4869,36.8997,15287018.0],["2025-09-16",36.8997,37.3026,36.0349,36.2314,10529772.0],["2025-09-17",36.2314,36.5852,35.9268,36.3002,8970984.0],["2025-09-18",36.3002,37.8922,36.1332,37.224,18834653.0],["2025-09-19",37.224,37.22396469116211,35.7892,35.7892,14589008.0],["2025-09-22",35.7892,37.8332,35.78924560546875,36.6442,14226971.0],["2025-09-23",36.6442,36.8211,35.4748,36.3101,11673104.0],["2025-09-24",36.3101,37.9315,35.9858,37.3419,18815628.0],["2025-09-25",37.3419,37.6269,36.6638,36.939,10300000.0],["2025-09-26",36.939,36.93898391723633,35.7794,36.2609,14511677.0],["2025-09-29",36.2609,36.26093292236328,35.0129,35.7205,13728821.0],["2025-09-30",35.7205,36.7523,35.1996,36.0939,19266064.0],["2025-10-09",36.0939,37.3419,35.3765,35.4355,17680908.0],["2025-10-10",35.4355,35.7106,34.61,34.7869,15554137.0],["2025-10-13",34.7869,35.18,34.0892,34.1383,13756246.0],["2025-10-14",34.1383,34.5707,33.0279,33.421,15273790.0],["2025-10-15",33.421,34.3447,33.2146,34.1973,12016504.0],["2025-10-16",34.1973,34.6985,33.8632,34.2759,9951246.0],["2025-10-17",34.2759,34.895,34.0794,34.2759,10853295.0],["2025-10-20",34.2759,36.0546,34.27592086791992,35.8384,18861894.0],["2025-10-21",35.8384,36.0514,35.1738,35.5485,10814304.0],["2025-10-22",35.5485,36.1401,35.2625,35.3907,7049583.0],["2025-10-23",35.3907,35.39069747924805,34.0102,34.3159,10386870.0],["2025-10-24",34.3159,34.4539,34.02,34.1581,6112146.0],["2025-10-27",34.1581,34.4835,34.02,34.2271,10241572.0],["2025-10-28",34.2271,34.4934,33.8524,34.3652,9324657.0],["2025-10-29",34.3652,34.36516571044922,33.458,34.1877,11255258.0],["2025-10-30",34.1877,34.1877,33.5369,33.7735,11290373.0],["2025-10-31",33.7735,34.7103,32.4127,34.5131,23190478.0],["2025-11-03",34.5131,34.6117,33.7341,34.3159,15345311.0],["2025-11-04",34.3159,34.3159,33.3298,33.4875,9022056.0],["2025-11-05",33.4875,33.5664,32.8071,33.2509,11063423.0],["2025-11-06",33.2509,33.25088882446289,32.679,32.886,10149209.0],["2025-11-07",32.886,32.9945,31.8605,31.9295,13746439.0],["2025-11-10",31.9295,32.531,31.3773,32.462,11905283.0],["2025-11-11",32.462,32.5508,31.6633,31.8802,9616254.0],["2025-11-12",31.8802,33.0339,31.8802,32.6691,15334464.0],["2025-11-13",32.6691,34.4934,32.66909408569336,34.1088,19021672.0],["2025-11-14",34.1088,34.592,33.8327,34.1285,11310664.0],["2025-11-17",34.1285,34.12850570678711,32.6001,32.8959,11260842.0],["2025-11-18",32.8959,33.6355,32.6888,33.4974,8267500.0],["2025-11-19",33.4974,33.49740982055664,32.8367,32.9353,4697637.0],["2025-11-20",32.9353,33.1128,32.3338,32.4029,9006407.0],["2025-11-21",32.4029,32.6888,31.4759,31.5548,8023463.0],["2025-11-24",31.5548,32.9156,31.5548152923584,32.817,11858154.0],["2025-11-25",32.817,33.4481,32.5409,32.886,7783312.0],["2025-11-26",32.886,34.4046,32.88603210449219,34.1088,13342702.0],["2025-11-27",34.1088,34.2173,33.6256,33.9806,6623583.0],["2025-11-28",33.9806,34.2271,33.6256,33.9411,5132072.0],["2025-12-01",33.9411,34.0891,33.458,33.9214,6767058.0],["2025-12-02",33.9214,33.92142868041992,33.4777,33.5368,4390845.0],["2025-12-03",33.5368,34.0398,33.4284,33.527,5855700.0],["2025-12-04",33.527,34.2074,33.4875,33.6256,9394788.0],["2025-12-05",33.6256,33.8721,32.7776,33.2607,8016810.0],["2025-12-08",33.2607,33.4777,32.4719,32.5409,10460804.0],["2025-12-09",32.5409,32.9945,31.7718,31.9986,12071790.0],["2025-12-10",31.9986,32.2549,31.1702,32.0577,12263500.0],["2025-12-11",32.0577,32.2056,31.3576,31.545,13306748.0],["2025-12-12",31.545,31.6534,30.5589,30.7166,25685510.0],["2025-12-15",30.7166,30.8547,30.4701,30.6378,8879852.0],["2025-12-16",30.6378,30.6575,30.154569625854492,30.1546,6129229.0],["2025-12-17",30.1546,30.8448,30.0954,30.7166,8868674.0],["2025-12-18",30.7166,30.8547,30.4405,30.5884,5936699.0],["2025-12-19",30.5884,31.4562,30.4997,31.2491,9903577.0],["2025-12-22",31.2491,31.7126,30.973,31.0322,8397569.0],["2025-12-23",31.0322,31.5548,30.5096,30.5687,12790306.0],["2025-12-24",30.5687,30.7364,30.0954,30.2335,9444265.0],["2025-12-25",30.2335,30.4997,29.9278,30.056,11236256.0],["2025-12-26",30.056,30.1447,28.5867,28.8727,31566606.0],["2025-12-29",28.8727,28.9614,28.3007,28.567,22740742.0],["2025-12-30",28.567,28.56696891784668,27.7485,28.4289,24810512.0],["2025-12-31",28.4289,29.0403,28.2218,28.9417,16615176.0],["2026-01-05",28.9417,30.1743,28.6656,29.7601,26452152.0],["2026-01-06",29.7601,30.3222,29.5235,30.1743,16301811.0],["2026-01-07",30.1743,31.2393,30.174291610717773,31.0618,18234734.0],["2026-01-08",31.0618,33.2016,31.061771392822266,32.9846,31591199.0],["2026-01-09",32.9846,33.4481,32.4916,33.3692,17202505.0],["2026-01-12",33.3692,33.5862,32.3338,33.4777,26265993.0],["2026-01-13",33.4777,33.813,32.8565,33.458,15369891.0],["2026-01-14",33.458,33.6355,32.5113,32.7283,18005547.0],["2026-01-15",32.7283,32.9353,32.107,32.2451,15391116.0],["2026-01-16",32.2451,32.4423,31.3576,31.5745,13883852.0],["2026-01-19",31.5745,32.3733,31.5548,32.0676,12759152.0],["2026-01-20",32.0676,32.5212,31.8309,32.1958,10499800.0],["2026-01-21",32.1958,32.2056,31.7224,31.8013,11350461.0],["2026-01-22",31.8013,32.4916,31.0618,31.3576,13861823.0],["2026-01-23",31.3576,32.2155,31.1111,31.7422,14776224.0],["2026-01-26",31.7422,32.2352,30.4603,31.6534,24214956.0],["2026-01-27",31.6534,31.7027,30.8251,30.973,14059739.0],["2026-01-28",30.973,31.1998,30.6772,30.7462,12230467.0],["2026-01-29",30.7462,31.1407,30.411,30.904,12778622.0],["2026-01-30",30.904,31.545,30.3814,30.5194,9930514.0],["2026-02-02",30.5194,30.8646,29.6812,29.7207,8811782.0],["2026-02-03",29.7207,30.056,29.5925,29.9771,7772718.0],["2026-02-04",29.9771,30.7364,29.7404,30.6673,9160999.0],["2026-02-05",30.6673,31.259,30.2926,31.042,9820649.0],["2026-02-06",31.042,32.5212,30.9434,31.752,15324238.0],["2026-02-09",31.752,32.0479,31.328,31.4661,9090942.0],["2026-02-10",31.4661,32.393,31.2294,31.5943,12197530.0],["2026-02-11",31.5943,32.0183,31.4168,31.6041,6404400.0],["2026-02-12",31.6041,31.752,30.973,31.3182,9524136.0],["2026-02-13",31.3182,31.9986,31.0618,31.1209,7564881.0],["2026-02-24",31.1209,31.5548,30.4307,30.5687,8438710.0],["2026-02-25",30.5687,30.9829,30.4898,30.5884,7507388.0],["2026-02-26",30.5884,30.8941,29.6221,30.056,18338587.0],["2026-02-27",30.056,30.2039,29.701,30.1151,9251562.0],["2026-03-02",30.1151,30.115127563476562,29.0995,29.7799,15253969.0],["2026-03-03",29.7799,29.779857635498047,28.922,29.1093,13397479.0],["2026-03-04",29.1093,29.3164,28.7149,28.8135,8281586.0],["2026-03-05",28.8135,30.2039,28.81348991394043,29.8587,10491426.0],["2026-03-06",29.8587,32.3831,29.5925,32.2254,24360014.0],["2026-03-09",32.2254,32.22535705566406,31.2688,31.4562,14946343.0],["2026-03-10",31.4562,33.596,31.456205368041992,33.172,24402614.0],["2026-03-11",33.172,33.3298,32.5409,32.7874,12973202.0],["2026-03-12",32.7874,32.78742599487305,32.0577,32.393,8164118.0],["2026-03-13",32.393,32.8367,31.9986,32.1366,7097603.0],["2026-03-16",32.1366,32.9846,31.9197,32.1958,12682041.0],["2026-03-17",32.1958,33.0339,31.7816,32.7381,19360459.0],["2026-03-18",32.7381,33.1523,32.1169,32.8762,13110500.0],["2026-03-19",32.8762,33.5862,32.6494,33.0142,14701983.0],["2026-03-20",33.0142,34.2666,32.7381,33.8918,21346787.0],["2026-03-23",33.8918,33.891841888427734,31.8309,32.3141,18023261.0],["2026-03-24",32.3141,32.9551,32.0281,32.5113,12857013.0],["2026-03-25",32.5113,33.3396,32.2747,32.7184,11675052.0],["2026-03-26",32.7184,33.0734,31.545,31.6633,13244904.0],["2026-03-27",31.6633,34.6215,31.1604,34.4342,32349811.0],["2026-03-30",34.4342,34.9765,33.9905,34.237,23119578.0],["2026-03-31",34.237,34.8779,33.9707,34.2074,18565109.0],["2026-04-01",34.2074,35.9429,34.20738983154297,35.6865,33300367.0],["2026-04-02",35.6865,36.3866,35.1047,35.8443,23437493.0],["2026-04-03",35.8443,35.844295501708984,34.3257,35.1245,27531316.0],["2026-04-07",35.1245,35.2921,33.5566,33.8623,19719454.0],["2026-04-08",33.8623,34.8582,33.5467,34.1482,27585148.0],["2026-04-09",34.1482,34.3652,33.1819,33.6552,17820985.0],["2026-04-10",33.6552,33.7735,32.9748,33.527,25405076.0],["2026-04-13",33.527,34.5427,33.2805,34.1877,19008207.0],["2026-04-14",34.1877,34.4539,33.3298,33.813,17009816.0],["2026-04-15",33.813,35.2921,33.6355,35.2033,33941387.0],["2026-04-16",35.2033,35.6471,34.375,35.4203,20506940.0],["2026-04-17",35.4203,35.5781,33.8228,34.7399,23837399.0],["2026-04-20",34.7399,34.7398796081543,33.3298,33.4875,25718400.0],["2026-04-21",33.4875,33.9609,32.8762,33.0734,14002971.0],["2026-04-22",33.0734,33.4875,32.6888,33.3889,15026545.0],["2026-04-23",33.3889,33.6552,32.6001,32.7381,14133601.0],["2026-04-24",32.7381,33.6749,32.3437,33.458,15531541.0],["2026-04-27",33.458,33.458,32.679,32.7776,9854113.0],["2026-04-28",32.7776,33.4777,32.0873,32.1465,13008618.0],["2026-04-29",32.1465,34.2961,32.0577,33.6256,25158224.0],["2026-04-30",33.6256,34.661,33.527,34.0891,17379863.0],["2026-05-06",34.0891,34.08906173706055,33.0339,33.5368,16220480.0],["2026-05-07",33.5368,33.8425,33.1326,33.5566,13794116.0],["2026-05-08",33.5566,33.6848,32.9748,33.172,9327655.0],["2026-05-11",33.172,33.41,32.6,33.19,16088682.0],["2026-05-12",33.19,34.5,32.78,33.5,18029671.0],["2026-05-13",33.5,33.5,31.83,32.36,18605951.0],["2026-05-14",32.36,32.7,31.37,31.39,11688682.0],["2026-05-15",31.39,31.88,31.03,31.38,10097323.0],["2026-05-18",31.38,31.39,30.3,30.63,15846429.0],["2026-05-19",30.63,33.0,30.6299991607666,32.34,26552101.0],["2026-05-20",32.34,32.78,31.94,31.96,12132621.0],["2026-05-21",31.96,33.2,31.83,32.39,15376551.0],["2026-05-22",32.39,35.57,32.38999938964844,34.72,38721778.0],["2026-05-25",34.72,35.0,33.91,34.36,13876255.0],["2026-05-26",34.36,35.89,34.2,35.23,22820756.0],["2026-05-27",35.23,35.8,34.71,35.68,17403403.0],["2026-05-28",35.68,35.86,34.88,35.02,17697578.0],["2026-05-29",35.02,37.18,34.9,36.37,29833887.0],["2026-06-01",36.37,38.27,36.0,36.21,29292419.0],["2026-06-02",36.21,36.5,35.15,35.25,17292972.0],["2026-06-03",35.25,35.38,33.47,33.55,22898005.0],["2026-06-04",33.55,34.4,33.46,33.88,14554474.0],["2026-06-05",33.88,35.63,33.880001068115234,34.61,17418086.0],["2026-06-08",34.61,35.0,33.59,33.88,13494998.0],["2026-06-09",33.88,35.22,33.25,35.0,13469705.0],["2026-06-10",35.0,37.2,34.6,37.06,23643336.0],["2026-06-11",37.06,38.12,36.11,38.08,22144512.0],["2026-06-12",38.08,38.08000183105469,36.28,37.31,29593801.0],["2026-06-15",37.31,37.310001373291016,36.23,36.49,16398983.0],["2026-06-16",36.49,36.57,35.75,36.0,11360922.0],["2026-06-17",36.0,36.35,35.45,35.62,12380760.0],["2026-06-18",35.62,37.48,34.58,35.92,23207691.0],["2026-06-22",35.92,36.9,35.61,36.65,17885621.0],["2026-06-23",36.65,37.99,36.11,37.31,23605440.0],["2026-06-24",37.31,39.36,36.98,37.6,26538331.0],["2026-06-25",37.6,38.3,36.0,37.53,23125473.0],["2026-06-26",37.53,37.92,35.599998474121094,35.6,15584882.0],["2026-06-29",35.6,39.16,35.599998474121094,39.16,30482706.0],["2026-06-30",39.16,39.15999984741211,37.3,38.52,39927148.0],["2026-07-01",38.52,42.37,36.92,41.95,50088901.0],["2026-07-02",41.95,45.68,41.01,44.75,56484967.0],["2026-07-03",44.75,48.08,42.93,47.98,53657455.0],["2026-07-06",47.98,52.78,45.4,47.73,68096220.0],["2026-07-07",47.73,47.72999954223633,43.0,43.61,62637523.0],["2026-07-08",43.61,44.39,41.97,41.98,41933126.0],["2026-07-09",41.98,44.52,41.22,42.7,49127489.0],["2026-07-10",42.7,45.65,41.55,44.07,52022595.0],["2026-07-13",44.07,46.22,44.0,44.8,54449885.0],["2026-07-14",44.8,48.99,44.03,48.5,63278464.0],["2026-07-15",48.5,52.72,47.01,49.07,83491228.0],["2026-07-16",49.07,51.46,46.02,49.9,63695616.0],["2026-07-17",49.9,49.900001525878906,44.90999984741211,44.91,30266820.0],["2026-07-20",44.91,49.4,42.69,47.8,58004521.0],["2026-07-21",47.8,47.93,44.96,47.36,46423783.0],["2026-07-22",47.36,50.0,46.28,49.22,47244657.0],["2026-07-23",49.22,51.35,46.9,51.35,48619078.0],["2026-07-24",51.35,51.349998474121094,46.22,46.65,54237490.0],["2026-07-27",46.65,48.7,46.0,47.51,39607225.0],["2026-07-28",47.51,47.57,44.9,45.21,37471363.0],["2026-07-29",45.21,45.94,42.12,43.04,56331003.0],["2026-07-30",43.04,43.3,41.35,42.79,36068635.0],["2026-07-31",42.79,44.29,41.91,43.44,27219935.0],["2026-08-03",43.44,44.4,41.0,41.33,30593204.0],["2026-08-04",41.33,42.97,41.33000183105469,42.29,26640246.0],["2026-08-05",42.29,43.48,41.72,42.9,25623818.0],["2026-08-06",42.9,43.3,41.92,42.51,26634104.0],["2026-08-07",42.51,45.75,42.35,45.44,45272715.0],["2026-08-10",45.44,47.77,45.439998626708984,46.41,48087947.0],["2026-08-11",46.41,48.18,45.88,46.42,39566351.0],["2026-08-12",46.42,47.63,45.68,46.91,38588392.0],["2026-08-13",46.91,48.16,45.58,46.3,43193162.0],["2026-08-14",46.3,46.88,44.07,45.11,39364636.0],["2026-08-17",45.11,47.18,44.7,46.69,29983325.0],["2026-08-18",46.69,47.45,45.01,46.26,31335494.0],["2026-08-19",46.26,46.68,44.6,44.97,21927455.0],["2026-08-20",44.97,47.94,44.970001220703125,47.15,42522278.0],["2026-08-21",47.15,47.150001525878906,44.49,44.87,29197395.0],["2026-08-24",44.87,44.88,41.2,41.44,41106702.0],["2026-08-25",41.44,42.82,40.73,42.57,26839140.0],["2026-08-26",42.57,44.16,42.47,43.64,20982385.0],["2026-08-27",43.64,43.78,41.26,42.28,40193289.0],["2026-08-28",42.28,42.31,41.54,41.75,17209472.0],["2026-08-31",41.75,41.75,40.13,40.58,23406853.0],["2026-09-01",40.58,41.1,40.05,40.83,18144078.0],["2026-09-02",40.83,42.09,40.45,41.75,24979051.0],["2026-09-03",41.75,42.03,41.32,41.82,14661387.0],["2026-09-04",41.82,42.44,41.58,41.92,12997870.0],["2026-09-07",41.92,41.98,41.15,41.54,11017700.0],["2026-09-08",41.54,41.55,40.52,40.76,15926350.0],["2026-09-09",40.76,40.98,40.12,40.37,11140499.0],["2026-09-10",40.37,40.75,39.8,40.14,10458300.0],["2026-09-11",40.14,40.13999938964844,38.96,39.35,11729881.0],["2026-09-14",39.35,41.48,38.96,41.38,22222817.0]]}