{"t":"300127.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-13",9.445,11.2743,9.3832,9.445,49490248.0],["2010-10-14",9.445,9.444978713989258,8.7722,8.8594,24654592.0],["2010-10-15",8.8594,9.1649,8.5103,8.714,16901908.0],["2010-10-18",8.714,8.8813,8.183,8.3175,13396794.0],["2010-10-19",8.3175,9.1504,8.317546844482422,9.1504,14813188.0],["2010-10-20",9.1504,9.8778,9.150390625,9.2377,27017726.0],["2010-10-21",9.2377,9.6195,8.8558,9.5868,16755316.0],["2010-10-22",9.5868,10.547,9.4923,10.547,23738002.0],["2010-10-25",10.547,11.60164737701416,10.546952247619629,11.6016,24970090.0],["2010-10-26",11.6016,12.4672,10.9143,11.4125,25079788.0],["2010-10-27",11.4125,12.1108,11.0125,11.3834,17418224.0],["2010-10-28",11.3834,12.0926,11.147,11.9508,17143316.0],["2010-10-29",11.9508,12.3436,11.147,12.3436,18968708.0],["2010-11-01",12.3436,13.5619,12.2199,13.4419,17982776.0],["2010-11-02",13.4419,13.441910743713379,12.0963,12.1035,20082530.0],["2010-11-03",12.1035,12.103538513183594,10.9106,10.9143,16185508.0],["2010-11-04",10.9143,11.7799,10.8052,11.5289,14473112.0],["2010-11-05",11.5289,11.7035,11.0598,11.1761,9217662.0],["2010-11-08",11.1761,11.4453,10.9216,11.2962,7628672.0],["2010-11-09",11.2962,11.5289,11.1289,11.398,6859224.0],["2010-11-10",11.398,12.3581,11.2816,12.0744,12784348.0],["2010-11-11",12.0744,12.6054,11.7108,11.7799,13745004.0],["2010-11-12",11.7799,11.9217,10.7906,10.9252,10432312.0],["2010-11-15",10.9252,11.3434,10.8015,11.2307,6782826.0],["2010-11-16",11.2307,11.3471,10.1069,10.2269,8770990.0],["2010-11-17",10.2269,10.5179,9.9287,10.0705,4890818.0],["2010-11-18",10.0705,10.6488,9.9687,10.547,6463022.0],["2010-11-19",10.547,10.9034,10.3651,10.8234,7617288.0],["2010-11-22",10.8234,11.1107,10.627,10.9288,6917414.0],["2010-11-23",10.9288,10.928827285766602,10.1905,10.4197,5176328.0],["2010-11-24",10.4197,11.2198,10.2778,11.0088,7298062.0],["2010-11-25",11.0088,11.0488,10.7324,10.8415,4979276.0],["2010-11-26",10.8415,10.9943,10.6888,10.8634,3541402.0],["2010-11-29",10.8634,10.8925,10.5506,10.6742,3580966.0],["2010-11-30",10.6742,10.8852,10.0378,10.4306,5227730.0],["2010-12-01",10.4306,10.5942,10.1833,10.3287,3558976.0],["2010-12-02",10.3287,10.747,10.328741073608398,10.4742,3924940.0],["2010-12-03",10.4742,10.6488,10.3324,10.5179,2442934.0],["2010-12-06",10.5179,10.5688,10.1542,10.1724,2752846.0],["2010-12-07",10.1724,10.2378,9.8523,10.1833,2601892.0],["2010-12-08",10.1833,10.3142,10.0451,10.0487,2259062.0],["2010-12-09",10.0487,10.048701286315918,9.6014,9.605,3142002.0],["2010-12-10",9.605,10.0051,9.5286,9.9214,3174620.0],["2010-12-13",9.9214,10.256,9.8923,10.216,3268158.0],["2010-12-14",10.216,10.3469,10.215997695922852,10.2815,2809586.0],["2010-12-15",10.2815,10.6124,10.256,10.5324,5121150.0],["2010-12-16",10.5324,10.576,10.3578,10.3724,2797098.0],["2010-12-17",10.3724,10.6233,10.3469,10.5215,2317642.0],["2010-12-20",10.5215,10.6852,9.9287,10.1833,3542072.0],["2010-12-21",10.1833,10.4851,10.183265686035156,10.3578,2266504.0],["2010-12-22",10.3578,11.0925,10.296,10.867,8184072.0],["2010-12-23",10.867,10.9034,10.4415,10.5033,4464884.0],["2010-12-24",10.5033,10.6597,10.2124,10.2196,2681476.0],["2010-12-27",10.2196,10.3469,9.6414,9.645,3403262.0],["2010-12-28",9.645,9.7214,9.2013,9.3068,2116910.0],["2010-12-29",9.3068,9.5577,9.306779861450195,9.5286,1389602.0],["2010-12-30",9.5286,9.605,9.3431,9.5941,1654162.0],["2010-12-31",9.5941,10.2378,9.5104,10.1469,3113022.0],["2011-01-04",10.1469,10.2196,10.0051,10.1724,2528442.0],["2011-01-05",10.1724,10.172355651855469,9.9105,9.9832,1922814.0],["2011-01-06",9.9832,9.983237266540527,9.9832,9.9832,0.0],["2011-01-07",9.9832,10.0305,9.6741,9.6814,1841580.0],["2011-01-10",9.6814,9.681376457214355,9.3868,9.405,1729242.0],["2011-01-11",9.405,9.404975891113281,9.1431,9.2304,1271360.0],["2011-01-12",9.2304,9.5323,9.230401992797852,9.4122,1012364.0],["2011-01-13",9.4122,9.412245750427246,8.7394,8.8376,10824774.0],["2011-01-14",8.8376,8.837620735168457,8.3466,8.4921,5937896.0],["2011-01-17",8.4921,8.5285,8.2194,8.2703,3715194.0],["2011-01-18",8.2703,8.4194,8.1866,8.3466,2465688.0],["2011-01-19",8.3466,8.674,8.2812,8.5612,3126614.0],["2011-01-20",8.5612,8.561219215393066,7.9139,7.9429,4172270.0],["2011-01-21",7.9429,8.1212,7.8193,7.9757,2010234.0],["2011-01-24",7.9757,8.0484,7.7102,7.8193,1965336.0],["2011-01-25",7.8193,7.819293975830078,7.492,7.5938,1704198.0],["2011-01-26",7.5938,7.8338,7.59380578994751,7.812,1850658.0],["2011-01-27",7.812,7.9248,7.6593,7.9102,2090890.0],["2011-01-28",7.9102,7.983,7.8411,7.9393,1583134.0],["2011-01-31",7.9393,8.0266,7.7538,8.0266,2125646.0],["2011-02-01",8.0266,8.5285,8.026594161987305,8.3503,4976072.0],["2011-02-09",8.3503,8.350275993347168,8.0193,8.0666,3030852.0],["2011-02-10",8.0666,8.3285,8.0411,8.3285,2744296.0],["2011-02-11",8.3285,8.6521,8.32845687866211,8.4557,3521720.0],["2011-02-14",8.4557,8.6376,8.3685,8.5503,3847750.0],["2011-02-15",8.5503,8.9685,8.5067,8.6885,5416486.0],["2011-02-16",8.6885,9.0158,8.6521,8.9831,5189714.0],["2011-02-17",8.9831,9.5214,8.9830961227417,9.0558,8571946.0],["2011-02-18",9.0558,9.1577,8.9104,9.0486,4565824.0],["2011-02-21",9.0486,9.0922,8.9104,9.0849,3109906.0],["2011-02-22",9.0849,9.405,8.874,8.8776,5544948.0],["2011-02-23",8.8776,9.0013,8.794,8.954,2970662.0],["2011-02-24",8.954,9.0886,8.8376,8.9031,2834756.0],["2011-02-25",8.9031,8.9431,8.7322,8.7685,2778578.0],["2011-02-28",8.7685,8.8849,8.7503,8.8413,2073736.0],["2011-03-01",8.8413,9.0704,8.841256141662598,8.9467,3353560.0],["2011-03-02",8.9467,8.9649,8.663,8.7649,2387754.0],["2011-03-03",8.7649,8.9358,8.6194,8.6267,2544804.0],["2011-03-04",8.6267,8.7212,8.4194,8.6485,2339208.0],["2011-03-07",8.6485,8.794,8.6049,8.7831,2393384.0],["2011-03-08",8.7831,8.9758,8.7649,8.9213,2465806.0],["2011-03-09",8.9213,8.9431,8.794,8.8013,2375794.0],["2011-03-10",8.8013,8.8485,8.6558,8.7176,2474022.0],["2011-03-11",8.7176,8.7722,8.6194,8.6885,2110150.0],["2011-03-14",8.6885,8.688508033752441,8.383,8.4958,2958814.0],["2011-03-15",8.4958,8.5576,8.3212,8.4994,2750548.0],["2011-03-16",8.4994,8.8849,8.4012,8.7503,4984864.0],["2011-03-17",8.7503,8.750332832336426,8.3394,8.4739,3321080.0],["2011-03-18",8.4739,8.583,8.4121,8.4739,1518520.0],["2011-03-21",8.4739,8.5067,8.4012,8.4776,1448130.0],["2011-03-22",8.4776,8.477568626403809,8.3212,8.383,1218158.0],["2011-03-23",8.383,8.4812,8.3357,8.4521,1148524.0],["2011-03-24",8.4521,8.5576,8.4376,8.4412,1565994.0],["2011-03-25",8.4412,8.5467,8.4012,8.4958,2477070.0],["2011-03-28",8.4958,8.6776,8.495753288269043,8.6012,3170990.0],["2011-03-29",8.6012,8.9504,8.4267,8.8922,8275332.0],["2011-03-30",8.8922,8.892173767089844,8.0702,8.0884,7920480.0],["2011-03-31",8.0884,8.0921,7.8011,7.8957,4559524.0],["2011-04-01",7.8957,7.9648,7.7829,7.9029,2223488.0],["2011-04-06",7.9029,8.1139,7.812,8.0448,2724072.0],["2011-04-07",8.0448,8.044780731201172,7.9102,7.9393,1964678.0],["2011-04-08",7.9393,8.0739,7.8957,7.9793,2040280.0],["2011-04-11",7.9793,8.0193,7.8484,7.8593,3081188.0],["2011-04-12",7.8593,7.8848,7.6847,7.8011,5142536.0],["2011-04-13",7.8011,7.8738,7.6593,7.8484,1762750.0],["2011-04-14",7.8484,7.848387718200684,7.6847,7.7066,2167502.0],["2011-04-15",7.7066,7.8011,7.5829,7.7866,2893518.0],["2011-04-18",7.7866,7.786561489105225,7.6665,7.692,1662944.0],["2011-04-19",7.692,7.7211,7.492,7.6011,1554870.0],["2011-04-20",7.6011,7.9211,7.5938,7.892,3154802.0],["2011-04-21",7.892,7.892032146453857,7.7829,7.8084,1998854.0],["2011-04-22",7.8084,7.8084,7.808384418487549,7.8084,0.0],["2011-04-25",7.8084,7.808384418487549,7.4956,7.5174,1713132.0],["2011-04-26",7.5174,7.5974,7.2338,7.2701,1835406.0],["2011-04-27",7.2701,7.3683,6.9974,7.0046,2216204.0],["2011-04-28",7.0046,7.201,6.8555,6.8555,1622650.0],["2011-04-29",6.8555,6.9755,6.8046,6.9464,815646.0],["2011-05-03",6.9464,6.946441650390625,6.9464,6.9464,0.0],["2011-05-04",6.9464,7.3783,6.946441650390625,7.1236,3696930.0],["2011-05-05",7.1236,7.123608589172363,6.9391,7.0535,1456444.0],["2011-05-06",7.0535,7.2639,6.9391,7.1236,1669182.0],["2011-05-09",7.1236,7.2602,7.1236,7.2048,1212272.0],["2011-05-10",7.2048,7.286,7.1605,7.2749,1547426.0],["2011-05-11",7.2749,7.274940013885498,7.1052,7.131,1223234.0],["2011-05-12",7.131,7.130990505218506,6.8652,6.8763,1437912.0],["2011-05-13",6.8763,6.9464,6.8283,6.928,981322.0],["2011-05-16",6.928,6.9981,6.9021501541137695,6.9022,758804.0],["2011-05-17",6.9022,6.9428,6.7914,6.9058,979430.0],["2011-05-18",6.9058,7.1421,6.8394,6.9834,1032818.0],["2011-05-19",6.9834,7.0498,6.9022,6.9354,835302.0],["2011-05-20",6.9354,7.0756,6.935369491577148,7.0313,1579820.0],["2011-05-23",7.0313,7.031334400177002,6.7361,6.7619,1544636.0],["2011-05-24",6.7619,7.0055,6.4076,6.9612,3095476.0],["2011-05-25",6.9612,6.961207866668701,6.5737,6.5958,1814930.0],["2011-05-26",6.5958,6.8283,6.5072,6.5294,917592.0],["2011-05-27",6.5294,6.5589,6.378,6.3854,990630.0],["2011-05-30",6.3854,6.5146,6.3411,6.4002,1018652.0],["2011-05-31",6.4002,6.6032,6.3817,6.5884,1634468.0],["2011-06-01",6.5884,6.7803,6.5146,6.6807,3243780.0],["2011-06-02",6.6807,6.6918,6.4666,6.6918,2643756.0],["2011-06-03",6.6918,6.8209,6.5884,6.7545,2127012.0],["2011-06-07",6.7545,6.8283,6.6844,6.7361,1694166.0],["2011-06-08",6.7361,6.736056327819824,6.5441,6.6069,1973222.0],["2011-06-09",6.6069,6.6069,6.3337,6.3522,2251048.0],["2011-06-10",6.3522,6.3743,6.127,6.271,1343638.0],["2011-06-13",6.271,6.3264,6.1307,6.2821,761842.0],["2011-06-14",6.2821,6.2821,6.2820634841918945,6.2821,0.0],["2011-06-15",6.2821,6.2821,6.2820634841918945,6.2821,0.0],["2011-06-16",6.2821,6.2821,6.2820634841918945,6.2821,0.0],["2011-06-17",6.2821,6.3559,6.1529,6.1676,1139976.0],["2011-06-20",6.1676,6.1861,5.9794,6.0311,914902.0],["2011-06-21",6.0311,6.0975,5.9979,6.068,597524.0],["2011-06-22",6.068,6.1935,6.0532,6.0901,615672.0],["2011-06-23",6.0901,6.3374,5.9794,6.2931,2728766.0],["2011-06-24",6.2931,6.5589,6.2452,6.5183,3375212.0],["2011-06-27",6.5183,6.6881,6.4592,6.581,2860596.0],["2011-06-28",6.581,6.7324,6.522,6.6401,2549170.0],["2011-06-29",6.6401,7.0276,6.64008903503418,6.6807,6475532.0],["2011-06-30",6.6807,6.773,6.5441,6.6955,2312338.0],["2011-07-01",6.6955,6.7656,6.6659,6.7065,1681714.0],["2011-07-04",6.7065,6.9354,6.70652961730957,6.8985,2508422.0],["2011-07-05",6.8985,6.9021,6.7471,6.8357,2155596.0],["2011-07-06",6.8357,6.83571195602417,6.7139,6.8283,2018252.0],["2011-07-07",6.8283,7.1753,6.7693,6.9944,5417858.0],["2011-07-08",6.9944,6.994426727294922,6.7914,6.8394,2767694.0],["2011-07-11",6.8394,6.9612,6.7988,6.9206,2000902.0],["2011-07-12",6.9206,7.286,6.8025,7.2085,8700180.0],["2011-07-13",7.2085,7.928246021270752,7.0756,7.9282,10444298.0],["2011-07-14",7.9282,8.6369,7.928246021270752,8.301,17852682.0],["2011-07-15",8.301,8.8694,8.0537,8.4782,14531834.0],["2011-07-18",8.4782,9.0688,8.3416,8.5557,12303718.0],["2011-07-19",8.5557,8.55571174621582,8.2125,8.242,6044248.0],["2011-07-20",8.242,8.851,8.241978645324707,8.6517,10326810.0],["2011-07-21",8.6517,8.651679992675781,8.0242,8.0648,7025558.0],["2011-07-22",8.0648,8.2789,7.8803,7.9024,6244352.0],["2011-07-25",7.9024,7.9873,7.4337,7.788,5608574.0],["2011-07-26",7.788,8.5299,7.6957,8.4155,8896970.0],["2011-07-27",8.4155,8.6664,8.2309,8.541,8414150.0],["2011-07-28",8.541,8.540950775146484,8.2494,8.3749,4061370.0],["2011-07-29",8.3749,8.6775,8.0464,8.146,7388228.0],["2011-08-01",8.146,8.3343,7.8987,8.1903,4645222.0],["2011-08-02",8.1903,8.190306663513184,7.7511,7.9209,4046076.0],["2011-08-03",7.9209,8.194,7.788,7.9319,3233646.0],["2011-08-04",7.9319,8.1091,7.6736,7.7142,5370038.0],["2011-08-05",7.7142,7.714167594909668,7.1974,7.3598,3713162.0],["2011-08-08",7.3598,7.359832763671875,6.6253,6.6438,6276028.0],["2011-08-09",6.6438,6.9944,6.1566,6.8689,6297674.0],["2011-08-10",6.8689,7.1605,6.868932723999023,6.928,4629092.0],["2011-08-11",6.928,7.1421,6.57,7.0793,3926922.0],["2011-08-12",7.0793,7.3377,7.079319000244141,7.1458,4670280.0],["2011-08-15",7.1458,7.5075,7.1052,7.3894,5089344.0],["2011-08-16",7.3894,7.4853,7.2196,7.2417,3440370.0],["2011-08-17",7.2417,7.3598,7.1494,7.1937,2895912.0],["2011-08-18",7.1937,7.9135,7.193737983703613,7.9135,10898706.0],["2011-08-19",7.9135,8.2863,7.7511,8.0796,16711670.0],["2011-08-22",8.0796,8.2678,7.8397,8.0094,9204928.0],["2011-08-23",8.0094,8.6554,7.8434,8.4118,12266298.0],["2011-08-24",8.4118,8.9691,8.3121,8.3822,14835820.0],["2011-08-25",8.3822,8.4081,7.9467,8.3306,10566426.0],["2011-08-26",8.3306,8.6,8.1276,8.3343,8832454.0],["2011-08-29",8.3343,8.33425521850586,8.0833,8.098,5328600.0],["2011-08-30",8.098,8.2309,7.7917,7.7991,4891958.0],["2011-08-31",7.7991,8.0021,7.633,7.8876,4750822.0],["2011-09-01",7.8876,8.1165,7.8175,7.9725,4883398.0],["2011-09-02",7.9725,8.5077,7.9356,8.2051,10482486.0],["2011-09-05",8.2051,8.205068588256836,7.4558,7.7142,5781688.0],["2011-09-06",7.7142,7.8618,7.5112,7.8064,4033786.0],["2011-09-07",7.8064,8.5262,7.806443214416504,8.3859,11316396.0],["2011-09-08",8.3859,8.803,8.2678,8.4228,14259700.0],["2011-09-09",8.4228,9.2644,8.3047,9.1315,20680620.0],["2011-09-13",9.1315,9.13150691986084,8.6849,8.8584,12536196.0],["2011-09-14",8.8584,9.4822,8.85837459564209,9.2681,15992474.0],["2011-09-15",9.2681,9.3271,8.9802,9.0392,12040468.0],["2011-09-16",9.0392,9.1832,8.7107,8.8916,11692382.0],["2011-09-19",8.8916,8.891592979431152,8.3416,8.3416,8168258.0],["2011-09-20",8.3416,8.6332,8.2309,8.6,8191542.0],["2011-09-21",8.6,9.0577,8.4081,8.9949,11304986.0],["2011-09-22",8.9949,8.994939804077148,8.415454864501953,8.4155,9489250.0],["2011-09-23",8.4155,8.7993,8.0094,8.6185,8032680.0],["2011-09-26",8.6185,8.9322,8.4228,8.6997,8335824.0],["2011-09-27",8.6997,9.2238,8.699662208557129,8.8399,10412336.0],["2011-09-28",8.8399,9.0983,8.3047,8.3859,8912398.0],["2011-09-29",8.3859,8.4819,7.8692,8.0279,7653348.0],["2011-09-30",8.0279,8.832537651062012,8.027902603149414,8.8325,5714638.0],["2011-10-10",8.8325,9.5228,8.832537651062012,9.3382,18940976.0],["2011-10-11",9.3382,9.7036,8.8178,9.15,17492410.0],["2011-10-12",9.15,10.065328598022461,8.9027,10.0653,21072438.0],["2011-10-13",10.0653,11.025,10.065328598022461,10.6743,26497296.0],["2011-10-14",10.6743,11.741036415100098,10.4824,11.741,28167002.0],["2011-10-17",11.741,12.0326,11.3682,11.7004,25344414.0],["2011-10-18",11.7004,11.70043659210205,10.8958,10.9918,18875328.0],["2011-10-19",10.9918,11.2206,10.7039,11.0767,16186024.0],["2011-10-20",11.0767,12.184,10.822,12.1729,25166246.0],["2011-10-21",12.1729,12.172883987426758,10.954855918884277,10.9549,13327846.0],["2011-10-24",10.9549,11.1763,9.9103,10.8515,17709194.0],["2011-10-25",10.8515,11.7189,10.571,11.0656,20787166.0],["2011-10-26",11.0656,11.065587997436523,10.5562,10.7998,17361962.0],["2011-10-27",10.7998,11.2686,10.5931,10.6485,15892542.0],["2011-10-28",10.6485,11.0287,10.5193,10.8773,15849674.0],["2011-10-31",10.8773,11.9662,10.6965,11.8001,25611082.0],["2011-11-01",11.8001,11.800094604492188,11.2132,11.3867,18870496.0],["2011-11-02",11.3867,11.4605,10.7039,11.3978,14538744.0],["2011-11-03",11.3978,12.1729,11.0767,11.0804,20144860.0],["2011-11-04",11.0804,11.3867,10.8884,11.0361,12918038.0],["2011-11-07",11.0361,11.036057472229004,10.7039,10.774,8798358.0],["2011-11-08",10.774,11.025,10.7149,10.7998,7180960.0],["2011-11-09",10.7998,11.3572,10.7777,11.2464,12087420.0],["2011-11-10",11.2464,11.479,11.0065,11.0767,11867444.0],["2011-11-11",11.0767,11.2797,10.7408,10.881,8751618.0],["2011-11-14",10.881,11.3682,10.881,11.1837,10551368.0],["2011-11-15",11.1837,12.291,11.183698654174805,11.6451,21621270.0],["2011-11-16",11.6451,12.6896,11.4162,12.243,25503670.0],["2011-11-17",12.243,12.9738,12.1175,12.5863,22444286.0],["2011-11-18",12.5863,12.7265,11.933,11.992,15252166.0],["2011-11-21",11.992,12.7561,11.6119,12.7376,15563498.0],["2011-11-22",12.7376,13.4463,12.5494,12.9886,19666488.0],["2011-11-23",12.9886,13.3171,12.4755,12.5014,17090166.0],["2011-11-24",12.5014,12.8373,12.1987,12.4239,13124268.0],["2011-11-25",12.4239,12.8336,12.291,12.5531,12475090.0],["2011-11-28",12.5531,12.7118,11.5823,11.6635,17345492.0],["2011-11-29",11.6635,11.9477,11.5343,11.837,10920070.0],["2011-11-30",11.837,12.2836,11.1136,11.8185,15529754.0],["2011-12-01",11.8185,12.3094,11.818548202514648,12.0031,14446574.0],["2011-12-02",12.0031,12.542,11.9219,12.243,13584790.0],["2011-12-05",12.243,12.2836,11.0176,11.0176,13449512.0],["2011-12-06",11.0176,11.276,10.7223,11.1542,9798508.0],["2011-12-07",11.1542,11.2354,10.8331,11.0287,7595376.0],["2011-12-08",11.0287,11.682,10.7814,11.4531,12713764.0],["2011-12-09",11.4531,11.538,11.0361,11.0434,8027388.0],["2011-12-12",11.0434,11.2206,10.9364,10.9991,4933228.0],["2011-12-13",10.9991,10.99914836883545,10.0506,10.0764,10624268.0],["2011-12-14",10.0764,10.2905,9.6298,9.7442,10672510.0],["2011-12-15",9.7442,9.9251,9.5228,9.7294,7181790.0],["2011-12-16",9.7294,10.021,9.3124,9.962,10188342.0],["2011-12-19",9.962,10.0875,9.4379,10.0616,9321368.0],["2011-12-20",10.0616,10.3791,9.9103,10.2019,12800466.0],["2011-12-21",10.2019,10.3348,9.5043,9.5117,10583562.0],["2011-12-22",9.5117,9.6888,8.9322,9.4009,9113232.0],["2011-12-23",9.4009,9.5744,9.161,9.2828,7274352.0],["2011-12-26",9.2828,9.5264,9.1241,9.1573,4735276.0],["2011-12-27",9.1573,9.2016,8.5446,8.5557,6755866.0],["2011-12-28",8.5557,8.7661,8.2014,8.5926,6903980.0],["2011-12-29",8.5926,8.6628,8.3416,8.3601,5869234.0],["2011-12-30",8.3601,9.0983,8.3269,8.9174,11782210.0],["2012-01-04",8.9174,9.0651,8.7144,8.7476,9253044.0],["2012-01-05",8.7476,8.9248,8.4155,8.493,7235574.0],["2012-01-06",8.493,9.3345,8.4118,9.1241,11947228.0],["2012-01-09",9.1241,9.6852,8.9765,9.4932,13002380.0],["2012-01-10",9.4932,9.8365,9.3751,9.6741,11411990.0],["2012-01-11",9.6741,9.9509,9.567,9.7996,9930048.0],["2012-01-12",9.7996,10.165,9.6372,9.9288,10555816.0],["2012-01-13",9.9288,10.1428,9.3013,9.4895,11442074.0],["2012-01-16",9.4895,9.508,8.618460655212402,8.6185,8423086.0],["2012-01-17",8.6185,9.4342,8.349,9.412,9985184.0],["2012-01-18",9.412,9.8808,9.0798,9.0983,10998804.0],["2012-01-19",9.0983,9.3419,8.7882,9.1094,6336050.0],["2012-01-20",9.1094,9.4858,9.0798,9.2312,5553506.0],["2012-01-30",9.2312,9.5707,9.1352,9.305,5651894.0],["2012-01-31",9.305,9.9288,9.2422,9.8476,11265750.0],["2012-02-01",9.8476,9.8845,9.5228,9.5707,7797574.0],["2012-02-02",9.5707,10.1244,9.570734977722168,10.0321,11174230.0],["2012-02-03",10.0321,10.1539,9.818,10.0358,9579964.0],["2012-02-06",10.0358,10.1391,9.8586,10.0026,7048346.0],["2012-02-07",10.0026,10.002582550048828,9.5966,9.7479,7363862.0],["2012-02-08",9.7479,10.272,9.6925,10.1502,12239750.0],["2012-02-09",10.1502,10.4344,10.0137,10.2056,12402650.0],["2012-02-10",10.2056,10.224,9.9694,10.0838,7436310.0],["2012-02-13",10.0838,10.9512,9.8919,10.6596,13207316.0],["2012-02-14",10.6596,10.7371,10.4824,10.5931,7063880.0],["2012-02-15",10.5931,10.9179,10.475,10.8072,9975700.0],["2012-02-16",10.8072,10.9991,10.6337,10.726,7754292.0],["2012-02-17",10.726,11.0545,10.6596,10.6965,7825600.0],["2012-02-20",10.6965,10.8995,10.5599,10.6264,7960510.0],["2012-02-21",10.6264,10.7777,10.475,10.7592,6727886.0],["2012-02-22",10.7592,11.0361,10.759234428405762,10.9585,10079722.0],["2012-02-23",10.9585,11.837,10.958549499511719,11.2169,13947560.0],["2012-02-24",11.2169,11.2686,11.0545,11.228,8194296.0],["2012-02-27",11.228,11.4421,11.073,11.2206,8634132.0],["2012-02-28",11.2206,11.6746,11.073,11.5122,10760756.0],["2012-02-29",11.5122,11.8296,11.3756,11.4347,9452786.0],["2012-03-01",11.4347,11.4901,11.1763,11.3055,5747916.0],["2012-03-02",11.3055,11.634,11.305501937866211,11.5897,6368794.0],["2012-03-05",11.5897,11.58970832824707,11.1837,11.3682,14718026.0],["2012-03-06",11.3682,11.368247985839844,10.63,10.7002,13022996.0],["2012-03-07",10.7002,10.8404,10.5488,10.6005,7642460.0],["2012-03-08",10.6005,11.1394,10.600521087646484,10.9733,10659288.0],["2012-03-09",10.9733,11.1136,10.7334,11.0434,10861872.0],["2012-03-12",11.0434,11.2649,10.9622,11.0693,8267142.0],["2012-03-13",11.0693,11.1468,10.8367,11.1025,7532272.0],["2012-03-14",11.1025,11.8665,10.8441,11.025,19409590.0],["2012-03-15",11.025,11.0582,10.4455,10.4861,10331580.0],["2012-03-16",10.4861,10.7555,10.3791,10.7408,7779990.0],["2012-03-19",10.7408,10.9955,10.6485,10.9253,7673800.0],["2012-03-20",10.9253,10.925329208374023,10.4861,10.4861,6817232.0],["2012-03-21",10.4861,10.7998,10.427,10.6264,5687582.0],["2012-03-22",10.6264,10.7113,10.261,10.427,6374436.0],["2012-03-23",10.427,10.427045822143555,9.9915,10.0247,5225090.0],["2012-03-26",10.0247,10.024726867675781,10.0247,10.0247,0.0],["2012-03-27",10.0247,10.272,9.9878,10.0173,3743266.0],["2012-03-28",10.0173,10.1428,9.4858,9.5117,5438764.0],["2012-03-29",9.5117,9.51168155670166,9.0097,9.1906,4493374.0],["2012-03-30",9.1906,9.3161,9.0503,9.2422,3109900.0],["2012-04-05",9.2422,9.7627,9.242237091064453,9.7516,5423604.0],["2012-04-06",9.7516,9.7737,9.5449,9.7147,5436116.0],["2012-04-09",9.7147,9.71468448638916,9.2916,9.2916,4888418.0],["2012-04-10",9.2916,9.291648864746094,8.6873,9.2237,6215750.0],["2012-04-11",9.2237,9.223661422729492,8.8762,9.1103,3551374.0],["2012-04-12",9.1103,9.2992,9.110349655151367,9.2841,4445056.0],["2012-04-13",9.2841,9.8129,9.284095764160156,9.6391,8207270.0],["2012-04-16",9.6391,9.639142036437988,9.3747,9.4163,4066662.0],["2012-04-17",9.4163,9.556,9.2954,9.3068,3089488.0],["2012-04-18",9.3068,9.6391,9.2161,9.59,4707882.0],["2012-04-19",9.59,9.624,9.4616,9.4767,3623346.0],["2012-04-20",9.4767,9.4805,9.0688,9.2954,5406096.0],["2012-04-23",9.2954,9.295427322387695,8.4078,8.4834,8178036.0],["2012-04-24",8.4834,8.483351707458496,7.7355,8.1623,6502870.0],["2012-04-25",8.1623,8.219,7.9319,8.1547,3818850.0],["2012-04-26",8.1547,8.4154,8.154746055603027,8.2303,3475998.0],["2012-04-27",8.2303,8.4909,8.1887,8.4645,4398042.0],["2012-05-02",8.4645,8.7893,8.464466094970703,8.5891,5250868.0],["2012-05-03",8.5891,8.6042,8.4418,8.4682,4137096.0],["2012-05-04",8.4682,8.7855,8.4607,8.7024,4750358.0],["2012-05-07",8.7024,8.9668,8.5967,8.8799,5978280.0],["2012-05-08",8.8799,9.133,8.8006,9.0764,5958466.0],["2012-05-09",9.0764,9.1217,8.6873,8.7062,5128814.0],["2012-05-10",8.7062,9.0084,8.6307,8.9706,5138934.0],["2012-05-11",8.9706,9.3899,8.8913,9.1103,8651044.0],["2012-05-14",9.1103,9.7676,9.110349655151367,9.726,14041704.0],["2012-05-15",9.726,10.2473,9.5372,10.0584,13963356.0],["2012-05-16",10.0584,10.4512,9.7676,9.9451,9744034.0],["2012-05-17",9.9451,10.0017,9.6391,9.8582,6941446.0],["2012-05-18",9.8582,10.1226,9.726,9.8469,7041194.0],["2012-05-21",9.8469,10.3455,9.7449,10.2019,11090818.0],["2012-05-22",10.2019,10.201930046081543,9.9413,10.0811,5760336.0],["2012-05-23",10.0811,10.387,10.0508,10.1377,8988858.0],["2012-05-24",10.1377,10.4588,9.9338,10.251,8939354.0],["2012-05-25",10.251,10.4059,10.1226,10.1793,5833594.0],["2012-05-28",10.1793,10.1982,9.5938,9.9526,5957334.0],["2012-05-29",9.9526,10.9347,9.952640533447266,10.8025,14211112.0],["2012-05-30",10.8025,11.2255,10.6967,11.0518,12675544.0],["2012-05-31",11.0518,11.1386,10.8365,10.946,6059378.0],["2012-06-01",10.946,11.879,10.878,11.607,12649568.0],["2012-06-04",11.607,12.2076,11.3313,11.5957,11794076.0],["2012-06-05",11.5957,11.845,10.9913,11.2217,7319576.0],["2012-06-06",11.2217,11.6108,11.2217,11.3653,5377058.0],["2012-06-07",11.3653,11.6901,11.0858,11.2557,5273584.0],["2012-06-08",11.2557,11.539,11.1953,11.286,4754218.0],["2012-06-11",11.286,11.5466,10.7269,11.4257,7502428.0],["2012-06-12",11.4257,11.42570686340332,10.9762,10.9876,4848382.0],["2012-06-13",10.9876,11.286,10.9158,11.1349,4599296.0],["2012-06-14",11.1349,11.3879,10.9989,11.0367,4933534.0],["2012-06-15",11.0367,11.1424,10.5759,10.7345,5318972.0],["2012-06-18",10.7345,11.0442,10.734498977661133,10.9649,3511358.0],["2012-06-19",10.9649,10.98,10.7194,10.8025,2672780.0],["2012-06-20",10.8025,11.2708,10.802486419677734,11.1047,6281204.0],["2012-06-21",11.1047,11.6259,10.9913,11.3842,7684288.0],["2012-06-25",11.3842,11.38415813446045,10.7383,10.7458,5069102.0],["2012-06-26",10.7458,10.745830535888672,10.2775,10.6061,3504378.0],["2012-06-27",10.6061,10.7572,10.1982,10.2284,3876134.0],["2012-06-28",10.2284,10.3983,10.0886,10.2548,4156292.0],["2012-06-29",10.2548,10.4814,10.1642,10.4701,2807692.0],["2012-07-02",10.4701,10.8894,10.47010326385498,10.8629,4064968.0],["2012-07-03",10.8629,10.9082,10.7269,10.8743,2746264.0],["2012-07-04",10.8743,11.3313,10.8214,11.1802,4391370.0],["2012-07-05",11.1802,11.2935,10.878,10.9989,4022442.0],["2012-07-06",10.9989,11.4257,10.4625,11.3237,7023786.0],["2012-07-09",11.3237,11.437,10.9158,10.9158,5514944.0],["2012-07-10",10.9158,11.0291,10.5192,10.5872,4919206.0],["2012-07-11",10.5872,10.7421,10.3228,10.6438,3683376.0],["2012-07-12",10.6438,11.6297,10.4663,11.3313,7759192.0],["2012-07-13",11.3313,11.5012,11.1084,11.286,5989300.0],["2012-07-16",11.286,11.5164,10.8743,10.8856,5826020.0],["2012-07-17",10.8856,10.885581016540527,10.3681,10.878,4511976.0],["2012-07-18",10.878,10.9649,10.5759,10.9385,3458712.0],["2012-07-19",10.9385,11.4446,10.8063,11.0858,5429940.0],["2012-07-20",11.0858,11.1726,10.7572,10.7949,3485172.0],["2012-07-23",10.7949,10.878,10.489,10.6401,2356304.0],["2012-07-24",10.6401,10.8478,10.5305,10.7572,2340078.0],["2012-07-25",10.7572,10.757163047790527,10.3681,10.387,5015114.0],["2012-07-26",10.387,10.5003,10.1717,10.1906,3081860.0],["2012-07-27",10.1906,10.3303,9.6391,9.828,4988530.0],["2012-07-30",9.828,9.9338,9.4012,9.5258,2241488.0],["2012-07-31",9.5258,9.6278,9.2539,9.5145,2150534.0],["2012-08-01",9.5145,9.964,9.4843,9.8091,2353408.0],["2012-08-02",9.8091,9.8733,9.5372,9.6089,1725330.0],["2012-08-03",9.6089,9.9224,9.608926773071289,9.8922,2144246.0],["2012-08-06",9.8922,10.4625,9.7827,10.4059,4457028.0],["2012-08-07",10.4059,10.523,10.3304,10.4701,3741520.0],["2012-08-08",10.4701,10.5343,10.0282,10.1491,4987982.0],["2012-08-09",10.1491,10.4172,9.9904,10.2661,5147256.0],["2012-08-10",10.2661,10.2737,9.9904,10.1075,4270646.0],["2012-08-13",10.1075,10.107501029968262,9.8091,9.8204,3253454.0],["2012-08-14",9.8204,9.8582,9.4163,9.6845,2970664.0],["2012-08-15",9.6845,9.684467315673828,9.3672,9.405,3090260.0],["2012-08-16",9.405,9.5825,9.3672,9.4427,2424732.0],["2012-08-17",9.4427,9.4918,9.3219,9.4352,1266850.0],["2012-08-20",9.4352,9.5447,9.2539,9.4616,1678014.0],["2012-08-21",9.4616,9.6656,9.405,9.5674,4144188.0],["2012-08-22",9.5674,9.6127,9.303,9.3483,2836962.0],["2012-08-23",9.3483,9.6127,9.337,9.5749,3728338.0],["2012-08-24",9.5749,9.6014,9.272764205932617,9.2728,2627932.0],["2012-08-27",9.2728,9.272764205932617,8.3474,8.3512,5536096.0],["2012-08-28",8.3512,8.54,8.2756,8.4267,2075322.0],["2012-08-29",8.4267,8.4871,8.1245,8.1585,2881430.0],["2012-08-30",8.1585,8.4796,8.1585,8.3172,3439398.0],["2012-08-31",8.3172,8.3851,8.1963,8.3209,1364972.0],["2012-09-03",8.3209,8.4834,8.2454,8.4531,2365160.0],["2012-09-04",8.4531,8.6495,8.4154,8.5173,3124626.0],["2012-09-05",8.5173,8.5967,8.3965,8.506,1779188.0],["2012-09-06",8.506,8.615549087524414,8.4645,8.6155,2191358.0],["2012-09-07",8.6155,9.2086,8.615549087524414,8.9744,5280708.0],["2012-09-10",8.9744,9.2463,8.8799,9.099,3803844.0],["2012-09-11",9.099,9.099018096923828,8.8384,9.065,3128146.0],["2012-09-12",9.065,9.4578,9.065024375915527,9.1519,3104194.0],["2012-09-13",9.1519,9.2879,9.0273,9.065,2666392.0],["2012-09-14",9.065,9.3294,8.9139,9.0348,4534012.0],["2012-09-17",9.0348,9.0915,8.4985,8.5249,2796848.0],["2012-09-18",8.5249,8.5551,8.3398,8.3814,1491178.0],["2012-09-19",8.3814,8.5589,8.381370544433594,8.5022,1269430.0],["2012-09-20",8.5022,8.502236366271973,8.0263,8.0792,2053188.0],["2012-09-21",8.0792,8.2341,7.988553524017334,7.9886,1328184.0],["2012-09-24",7.9886,8.0074,7.7619,7.9886,1942832.0],["2012-09-25",7.9886,8.0565,7.8564,7.9848,1315294.0],["2012-09-26",7.9848,8.0414,7.6637,7.6675,1377722.0],["2012-09-27",7.6675,7.9281,7.5617,7.8186,2407642.0],["2012-09-28",7.8186,8.0641,7.7619,8.0565,1953876.0],["2012-10-08",8.0565,8.2265,8.0452,8.049,1497790.0],["2012-10-09",8.049,8.5249,8.04898738861084,8.4267,2996198.0],["2012-10-10",8.4267,8.4947,8.3663,8.4154,2380444.0],["2012-10-11",8.4154,8.5627,8.3096,8.3965,3454386.0],["2012-10-12",8.3965,8.5967,8.3172,8.4796,4411348.0],["2012-10-15",8.4796,8.479575157165527,7.6335,7.6335,4711158.0],["2012-10-16",7.6335,7.633505344390869,7.1991,7.3955,4232296.0],["2012-10-17",7.3955,7.4786,7.3351,7.4711,1808604.0],["2012-10-18",7.4711,7.6071,7.4409,7.5731,2441776.0],["2012-10-19",7.5731,7.5957,7.3918,7.4409,1987714.0],["2012-10-22",7.4409,7.440873622894287,7.2558,7.3389,1726272.0],["2012-10-23",7.3389,7.4786,7.338893413543701,7.3653,2102632.0],["2012-10-24",7.3653,7.4598,7.3125,7.3616,1362148.0],["2012-10-25",7.3616,7.4031,7.1991,7.1991,1691038.0],["2012-10-26",7.1991,7.19913911819458,6.625,6.6326,5482434.0],["2012-10-29",6.6326,6.632574558258057,6.4362,6.4475,2387652.0],["2012-10-30",6.4475,6.5646,6.4324,6.4664,1732282.0],["2012-10-31",6.4664,6.5381,6.3682,6.5042,1690152.0],["2012-11-01",6.5042,6.8252,6.4853,6.7837,4414176.0],["2012-11-02",6.7837,6.8214,6.6288,6.7723,2678968.0],["2012-11-05",6.7723,6.7723283767700195,6.6288,6.7043,1281088.0],["2012-11-06",6.7043,6.727,6.4739,6.5721,1754654.0],["2012-11-07",6.5721,6.7799,6.4211,6.5948,2304378.0],["2012-11-08",6.5948,6.6779,6.3870649337768555,6.3871,2326256.0],["2012-11-09",6.3871,6.5117,6.338,6.3833,1119264.0],["2012-11-12",6.3833,6.5079,6.3757,6.4286,1211352.0],["2012-11-13",6.4286,6.6288,6.4248,6.5835,3393578.0],["2012-11-14",6.5835,6.795,6.523,6.7912,4679792.0],["2012-11-15",6.7912,6.791213035583496,6.455052375793457,6.4551,3055416.0],["2012-11-16",6.4551,6.4777,6.1453,6.3304,3039970.0],["2012-11-19",6.3304,6.330408573150635,6.0887,6.2964,1420134.0],["2012-11-20",6.2964,6.3795,6.2511,6.2549,1467826.0],["2012-11-21",6.2549,6.3644,6.066,6.3342,1928506.0],["2012-11-22",6.3342,6.334185600280762,6.1793,6.1831,1053198.0],["2012-11-23",6.1831,6.3568,6.1831,6.3077,2280446.0],["2012-11-26",6.3077,6.3757,6.2058,6.2209,1480426.0],["2012-11-27",6.2209,6.2511,5.8583,5.862,2377966.0],["2012-11-28",5.862,5.8658,5.4994,5.5712,2185020.0],["2012-11-29",5.5712,5.6468,5.405,5.4352,1288978.0],["2012-11-30",5.4352,5.5599,5.3597,5.507,1183042.0],["2012-12-03",5.507,5.5637,5.2351,5.2879,1602478.0],["2012-12-04",5.2879,5.3521,5.1104,5.3068,1825046.0],["2012-12-05",5.3068,5.8394,5.2388,5.7601,7072734.0],["2012-12-06",5.7601,5.7714,5.5485,5.7412,4736512.0],["2012-12-07",5.7412,6.0056,5.6316,5.9074,4298330.0],["2012-12-10",5.9074,6.27,5.907373428344727,6.1869,5628898.0],["2012-12-11",6.1869,6.186878204345703,5.998,6.0282,2892246.0],["2012-12-12",6.0282,6.0811,5.8243,5.998,2505984.0],["2012-12-13",5.998,5.998024940490723,5.7752,5.8092,1679808.0],["2012-12-14",5.8092,6.2662,5.809169292449951,6.2511,4983560.0],["2012-12-17",6.2511,6.6779,6.1491,6.3757,7408864.0],["2012-12-18",6.3757,7.0141,6.2624,7.0141,15821916.0],["2012-12-19",7.0141,7.716601371765137,6.897,7.7166,21085184.0],["2012-12-20",7.7166,8.0452,7.4786,7.9886,19971238.0],["2012-12-21",7.9886,8.0905,7.6297,7.7242,15634492.0],["2012-12-24",7.7242,7.9961,7.5542,7.7242,12423672.0],["2012-12-25",7.7242,7.9697,7.3691,7.8224,12382598.0],["2012-12-26",7.8224,8.1736,7.743,7.8526,10332992.0],["2012-12-27",7.8526,8.6382,7.8412,8.5589,20115048.0],["2012-12-28",8.5589,8.558893203735352,8.0528,8.3285,12512954.0],["2012-12-31",8.3285,8.4985,8.0528,8.4985,8710538.0],["2013-01-04",8.4985,8.5362,8.2529,8.2529,7948110.0],["2013-01-07",8.2529,8.252949714660645,7.8866,8.0225,8244284.0],["2013-01-08",8.0225,8.2227,7.9206,8.1887,7816828.0],["2013-01-09",8.1887,8.188737869262695,7.7242,7.8866,6508154.0],["2013-01-10",7.8866,8.0074,7.7695,7.9357,4519218.0],["2013-01-11",7.9357,8.219,7.8035,7.8677,6971958.0],["2013-01-14",7.8677,8.6533,7.743,8.6231,10810174.0],["2013-01-15",8.6231,8.8988,8.4342,8.6495,11215334.0],["2013-01-16",8.6495,8.812,8.3965,8.5022,7415298.0],["2013-01-17",8.5022,8.5325,8.1585,8.2303,4492666.0],["2013-01-18",8.2303,8.438,8.1396,8.2794,3938432.0],["2013-01-21",8.2794,8.3814,8.1963,8.2718,3371002.0],["2013-01-22",8.2718,8.271833419799805,7.6033,7.6146,9911334.0],["2013-01-23",7.6146,7.7997,7.4333,7.5768,4526550.0],["2013-01-24",7.5768,7.743,7.1198,7.2558,6579454.0],["2013-01-25",7.2558,7.3918,7.1878,7.2785,3518952.0],["2013-01-28",7.2785,7.6486,7.252,7.6297,5201682.0],["2013-01-29",7.6297,7.7279,7.4786,7.6411,7120878.0],["2013-01-30",7.6411,7.641059875488281,7.3691,7.3842,5060004.0],["2013-01-31",7.3842,7.5617,7.3464,7.4333,4128658.0],["2013-02-01",7.4333,7.43332052230835,7.252,7.3087,3898264.0],["2013-02-04",7.3087,7.422,7.0707,7.4144,5888694.0],["2013-02-05",7.4144,7.4258,7.2558,7.3276,4431016.0],["2013-02-06",7.3276,7.7581,7.327561855316162,7.5504,7105276.0],["2013-02-07",7.5504,7.7242,7.49,7.6486,4300050.0],["2013-02-08",7.6486,7.913,7.5995,7.8261,6073164.0],["2013-02-18",7.8261,7.8677,7.6675,7.7166,4076402.0],["2013-02-19",7.7166,7.7657,7.3427,7.3767,4140548.0],["2013-02-20",7.3767,7.5429,7.2898,7.4938,3329798.0],["2013-02-21",7.4938,7.493752956390381,7.1954,7.2294,3821888.0],["2013-02-22",7.2294,7.5353,7.218,7.4031,4965594.0],["2013-02-25",7.4031,7.4786,7.3087,7.4182,2861750.0],["2013-02-26",7.4182,7.6599,7.2558,7.4484,5192638.0],["2013-02-27",7.4484,7.6675,7.4031,7.6524,6392320.0],["2013-02-28",7.6524,8.0452,7.5995,7.9281,9432060.0],["2013-03-01",7.9281,7.92811918258667,7.7242,7.8035,6472726.0],["2013-03-04",7.8035,7.803475379943848,7.1878,7.3162,5403854.0],["2013-03-05",7.3162,7.4975,7.2747,7.4522,3456902.0],["2013-03-06",7.4522,7.7959,7.452206134796143,7.6939,5687392.0],["2013-03-07",7.6939,7.8526,7.5542,7.7921,6330870.0],["2013-03-08",7.7921,8.0301,7.4938,7.8412,9399536.0],["2013-03-11",7.8412,7.841245651245117,7.558,7.5731,5983684.0],["2013-03-12",7.5731,7.6335,6.8177,7.0065,8463828.0],["2013-03-13",7.0065,7.0065083503723145,6.6288,6.8592,2954806.0],["2013-03-14",6.8592,6.9687,6.6855,6.7346,2587434.0],["2013-03-15",6.7346,6.8932,6.693,6.7194,2535720.0],["2013-03-18",6.7194,6.719448566436768,6.3946,6.4097,3355004.0],["2013-03-19",6.4097,6.489,6.2775,6.4626,1792864.0],["2013-03-20",6.4626,6.7194,6.4437,6.6855,3013566.0],["2013-03-21",6.6855,6.8365,6.6515,6.7799,3310480.0],["2013-03-22",6.7799,6.7988,6.6515,6.761,2323950.0],["2013-03-25",6.761,6.9914,6.7043,6.8932,3419638.0],["2013-03-26",6.8932,6.893197059631348,6.5042,6.6061,2832206.0],["2013-03-27",6.6061,6.795,6.557,6.7119,2267630.0],["2013-03-28",6.7119,6.711894989013672,6.2586,6.2813,3006970.0],["2013-03-29",6.2813,6.4135,6.2775,6.2813,1227998.0],["2013-04-01",6.2813,6.3606,6.2095,6.3002,1258940.0],["2013-04-02",6.3002,6.3757,6.1642,6.1755,1775992.0],["2013-04-03",6.1755,6.3077,6.1642,6.2058,1403958.0],["2013-04-08",6.2058,6.2058,5.9036,6.1076,1896262.0],["2013-04-09",6.1076,6.719448566436768,6.107560157775879,6.7194,5431598.0],["2013-04-10",6.7194,6.8668,6.6326,6.693,6591656.0],["2013-04-11",6.693,6.7232,6.5155,6.5268,3461264.0],["2013-04-12",6.5268,6.6276,5.8753,6.2631,2591696.0],["2013-04-15",6.2631,6.263108253479004,6.0692,6.1778,1426524.0],["2013-04-16",6.1778,6.4725,5.9723,6.457,2473634.0],["2013-04-17",6.457,6.457012176513672,6.3213,6.4105,1596810.0],["2013-04-18",6.4105,6.488,6.3019,6.3407,1599148.0],["2013-04-19",6.3407,6.9767,6.34066915512085,6.9767,5223566.0],["2013-04-22",6.9767,7.5545,6.976675033569336,7.4459,14703464.0],["2013-04-23",7.4459,7.445924282073975,7.0775,7.1163,7701340.0],["2013-04-24",7.1163,7.5623,7.0659,7.4886,10259794.0],["2013-04-25",7.4886,7.5196,7.0775,7.1551,7175680.0],["2013-04-26",7.1551,7.4382,6.9418,7.031,4642080.0],["2013-05-02",7.031,7.2094,6.8991,7.1357,3126646.0],["2013-05-03",7.1357,7.4847,7.135676383972168,7.3335,5500222.0],["2013-05-06",7.3335,7.8725,7.333458423614502,7.7019,9387418.0],["2013-05-07",7.7019,8.0082,7.5002,7.5623,8956938.0],["2013-05-08",7.5623,7.729,7.5002,7.6359,4528568.0],["2013-05-09",7.6359,7.8337,7.5235,7.6786,6005788.0],["2013-05-10",7.6786,7.698,7.2598,7.4071,5764720.0],["2013-05-13",7.4071,7.5157,7.3024,7.5041,3324842.0],["2013-05-14",7.5041,7.6398,7.3218,7.4847,4187646.0],["2013-05-15",7.4847,7.698,7.3722,7.6902,4932274.0],["2013-05-16",7.6902,7.7911,7.4459,7.4459,6801836.0],["2013-05-17",7.4459,7.5196,7.3141,7.4498,5280430.0],["2013-05-20",7.4498,8.1672,7.4071,8.0082,11942188.0],["2013-05-21",8.0082,8.2836,7.8803,8.175,11650656.0],["2013-05-22",8.175,8.524,7.7562,7.9074,13201056.0],["2013-05-23",7.9074,7.985,7.6631,7.8182,7591572.0],["2013-05-24",7.8182,8.1401,7.76,8.1362,6585068.0],["2013-05-27",8.1362,8.2021,7.8997,8.0044,5299024.0],["2013-05-28",8.0044,8.0664,7.6398,7.7096,5434972.0],["2013-05-29",7.7096,7.8492,7.6204,7.8066,5189766.0],["2013-05-30",7.8066,7.806583881378174,7.52348518371582,7.5235,6355694.0],["2013-05-31",7.5235,7.6631,7.52348518371582,7.5468,4003082.0],["2013-06-03",7.5468,7.601,7.2753,7.2947,4232712.0],["2013-06-04",7.2947,7.3606,6.9883,7.1085,4102248.0],["2013-06-05",7.1085,7.2598,7.0736,7.2055,2464708.0],["2013-06-06",7.2055,7.2326,7.0775,7.0775,2102722.0],["2013-06-07",7.0775,7.2443,6.9224,6.9612,2463294.0],["2013-06-13",6.9612,6.961162090301514,6.3601,6.6587,2141582.0],["2013-06-14",6.6587,6.8991,6.658671855926514,6.8409,3027284.0],["2013-06-17",6.8409,7.0504,6.7168,6.9069,3283506.0],["2013-06-18",6.9069,7.1008,6.8371,6.9728,2404080.0],["2013-06-19",6.9728,7.2714,6.7634,7.2326,6481986.0],["2013-06-20",7.2326,7.2481,6.9806,6.9844,4462222.0],["2013-06-21",6.9844,7.0581,6.7556,6.9844,1967082.0],["2013-06-24",6.9844,6.984431266784668,6.2864,6.329,3232926.0],["2013-06-25",6.329,6.5268,5.7628,6.4842,3186658.0],["2013-06-26",6.4842,6.6858,6.3601,6.647,3255056.0],["2013-06-27",6.647,6.7673,6.3601,6.4027,3215676.0],["2013-06-28",6.4027,6.5385,6.1313,6.2398,2610518.0],["2013-07-01",6.2398,6.4337,6.1972,6.426,2883722.0],["2013-07-02",6.426,6.7828,6.3833,6.6897,4752764.0],["2013-07-03",6.6897,6.7401,6.4609,6.6936,3562644.0],["2013-07-04",6.6936,7.1551,6.5346,6.9418,6012804.0],["2013-07-05",6.9418,7.0969,6.7556,6.7595,4895408.0],["2013-07-08",6.7595,6.75950288772583,6.2631,6.329,3420842.0],["2013-07-09",6.329,6.4725,6.2127,6.3407,1417318.0],["2013-07-10",6.3407,6.9767,6.3213,6.9767,6785822.0],["2013-07-11",6.9767,7.5623,6.976675033569336,7.3567,13642716.0],["2013-07-12",7.3567,7.442,7.1357,7.2598,9735316.0],["2013-07-15",7.2598,7.4653,7.1628,7.3994,8067356.0],["2013-07-16",7.3994,7.4769,7.1977,7.3412,6754076.0],["2013-07-17",7.3412,7.341214179992676,7.0155,7.0542,5068992.0],["2013-07-18",7.0542,7.3761,7.0193,7.3451,6483856.0],["2013-07-19",7.3451,7.345092296600342,6.8099,6.8254,5628942.0],["2013-07-22",6.8254,6.9999,6.5927,6.9767,4144838.0],["2013-07-23",6.9767,7.5429,6.9418,7.3102,6699638.0],["2013-07-24",7.3102,7.4304,7.1047,7.4227,6139918.0],["2013-07-25",7.4227,7.4226555824279785,6.9844,6.9999,4513926.0],["2013-07-26",6.9999,7.0426,6.6238,6.8448,4004566.0],["2013-07-29",6.8448,7.062,6.7168,7.0193,4301518.0],["2013-07-30",7.0193,7.2908,6.9069,7.0038,4260726.0],["2013-07-31",7.0038,7.0581,6.8177,6.8642,3176456.0],["2013-08-01",6.8642,7.1279,6.8254,7.1008,3733602.0],["2013-08-02",7.1008,7.3567,7.0426,7.2365,7143348.0],["2013-08-05",7.2365,7.508,7.1357,7.4576,8255938.0],["2013-08-06",7.4576,7.7484,7.3141,7.667,9580016.0],["2013-08-07",7.667,7.698,7.4769,7.5739,5763212.0],["2013-08-08",7.5739,8.3301,7.573899745941162,7.9113,15857974.0],["2013-08-09",7.9113,8.3573,7.7523,8.0974,18139432.0],["2013-08-12",8.0974,8.2215,7.795,8.0276,12091564.0],["2013-08-13",8.0276,8.0431,7.857,7.9423,5486012.0],["2013-08-14",7.9423,7.9617,7.6398,7.8454,6450044.0],["2013-08-15",7.8454,7.9501,7.6592,7.7911,4107694.0],["2013-08-16",7.7911,7.8648,7.4382,7.5196,4695972.0],["2013-08-19",7.5196,7.7135,7.4537,7.6902,4181972.0],["2013-08-20",7.6902,7.8609,7.5235,7.6204,4715854.0],["2013-08-21",7.6204,7.8686,7.5157,7.7523,4099204.0],["2013-08-22",7.7523,7.857,7.5545,7.7484,5176660.0],["2013-08-23",7.7484,8.016,7.4498,7.6515,5809744.0],["2013-08-26",7.6515,7.8221,7.5817,7.7484,4795790.0],["2013-08-27",7.7484,8.0005,7.7058,7.9346,8763974.0],["2013-08-28",7.9346,7.934561252593994,7.6553,7.6631,5625618.0],["2013-08-29",7.6631,7.6631,7.3412,7.4033,5975070.0],["2013-08-30",7.4033,7.5468,7.1745,7.221,3821182.0],["2013-09-02",7.221,7.7096,7.1822,7.5545,5262026.0],["2013-09-03",7.5545,7.636,7.4071,7.5196,3111802.0],["2013-09-04",7.5196,7.7407,7.5002,7.6204,4082710.0],["2013-09-05",7.6204,7.6631,7.4265,7.4808,2323382.0],["2013-09-06",7.4808,7.539,7.3335,7.3645,3233600.0],["2013-09-09",7.3645,7.4769,7.2986,7.4033,3099288.0],["2013-09-10",7.4033,7.4847,7.2326,7.3684,3343372.0],["2013-09-11",7.3684,7.6398,7.3102,7.4304,5180080.0],["2013-09-12",7.4304,7.4653,7.2947,7.3373,2678546.0],["2013-09-13",7.3373,7.442,7.252,7.3839,2445228.0],["2013-09-16",7.3839,7.4808,7.2869,7.349,2612128.0],["2013-09-17",7.349,7.4925,7.2908,7.2947,2296138.0],["2013-09-18",7.2947,7.3373,7.1318,7.2249,2468768.0],["2013-09-23",7.2249,7.3994,7.1977,7.3529,2806840.0],["2013-09-24",7.3529,7.3722,7.1938,7.2559,2298340.0],["2013-09-25",7.2559,7.2714,7.0387,7.0814,2350424.0],["2013-09-26",7.0814,7.252,6.9573,7.0387,2281262.0],["2013-09-27",7.0387,7.0969,6.902990341186523,6.903,1858488.0],["2013-09-30",6.903,7.0116,6.8332,6.9999,2063880.0],["2013-10-08",6.9999,7.0659,6.9069,7.0659,1624988.0],["2013-10-09",7.0659,7.0853,6.9495,6.9767,2234948.0],["2013-10-10",6.9767,6.9961,6.7479,6.7673,3062350.0],["2013-10-11",6.7673,6.9379,6.767258644104004,6.8332,2374300.0],["2013-10-14",6.8332,7.0581,6.7866,6.8797,3297792.0],["2013-10-15",6.8797,6.9418,6.7673,6.8448,2831724.0],["2013-10-16",6.8448,6.844820022583008,6.5385,6.5423,2703000.0],["2013-10-17",6.5423,6.6432,6.4958,6.5501,2061812.0],["2013-10-18",6.5501,6.6315,6.550085544586182,6.585,1385034.0],["2013-10-21",6.585,6.7556,6.5578,6.7246,2302470.0],["2013-10-22",6.7246,6.7556,6.5772,6.6238,2319556.0],["2013-10-23",6.6238,6.9418,6.5966,6.8991,6792096.0],["2013-10-24",6.8991,6.89911413192749,6.5811,6.5889,3742614.0],["2013-10-25",6.5889,6.616,6.3368,6.3988,3287834.0],["2013-10-28",6.3988,6.4415,6.2864,6.3756,1136706.0],["2013-10-29",6.3756,6.457,6.0033,6.1196,2253712.0],["2013-10-30",6.1196,6.2864,6.108,6.267,1075502.0],["2013-10-31",6.267,6.426,6.1662,6.3717,1907960.0],["2013-11-01",6.3717,6.5772,6.329,6.4648,2109788.0],["2013-11-04",6.4648,6.7091,6.464766979217529,6.4958,2232888.0],["2013-11-05",6.4958,6.5811,6.3794,6.554,1660354.0],["2013-11-06",6.554,6.6548,6.5035,6.5501,1352666.0],["2013-11-07",6.5501,6.5617,6.3988,6.4648,1176698.0],["2013-11-08",6.4648,6.464766979217529,6.1933,6.2166,1415056.0],["2013-11-11",6.2166,6.4299,6.2049,6.4027,1118718.0],["2013-11-12",6.4027,6.4764,6.3368,6.4182,1073850.0],["2013-11-13",6.4182,6.457,6.2825,6.3096,987154.0],["2013-11-14",6.3096,6.6587,6.2243,6.616,3290056.0],["2013-11-15",6.616,6.7362,6.5734,6.6742,2921432.0],["2013-11-18",6.6742,6.7673,6.616,6.7091,2526446.0],["2013-11-19",6.7091,6.7285,6.6509,6.6781,1666066.0],["2013-11-20",6.6781,6.7789,6.6548,6.7091,1753988.0],["2013-11-21",6.7091,6.70908784866333,6.6083,6.6238,1535110.0],["2013-11-22",6.6238,6.6703,6.5889,6.6587,1118192.0],["2013-11-25",6.6587,6.7207,6.5966,6.6548,1524796.0],["2013-11-26",6.6548,6.7479,6.654794216156006,6.744,1708256.0],["2013-11-27",6.744,6.8216,6.6819,6.7673,2127010.0],["2013-11-28",6.7673,7.093,6.7401,6.9728,6848912.0],["2013-11-29",6.9728,6.9727959632873535,6.8797,6.965,3420828.0],["2013-12-02",6.965,6.9650397300720215,6.2669854164123535,6.267,6980990.0],["2013-12-03",6.267,6.4686,6.2127,6.4376,1621374.0],["2013-12-04",6.4376,6.5772,6.3601,6.5152,2555344.0],["2013-12-05",6.5152,6.5152,6.4027,6.4221,1217068.0],["2013-12-06",6.4221,6.4648,6.3795,6.4454,738188.0],["2013-12-09",6.4454,6.806,6.445377826690674,6.6664,2213954.0],["2013-12-10",6.6664,6.7324,6.5966,6.6897,1446514.0],["2013-12-11",6.6897,6.8254,6.6238,6.7479,2040842.0],["2013-12-12",6.7479,6.9379,6.713,6.7711,1606166.0],["2013-12-13",6.7711,6.806,6.6858,6.6936,750170.0],["2013-12-16",6.6936,6.9573,6.647,6.7983,1791962.0],["2013-12-17",6.7983,6.9534,6.6703,6.8681,2372022.0],["2013-12-18",6.8681,6.8797,6.7711,6.8177,1353988.0],["2013-12-19",6.8177,7.0581,6.7944,6.8797,3005462.0],["2013-12-20",6.8797,7.0814,6.7517,6.8293,2749074.0],["2013-12-23",6.8293,6.829307556152344,6.3988,6.3988,2747244.0],["2013-12-24",6.3988,6.5734,6.395,6.4686,2381302.0],["2013-12-25",6.4686,6.6199,6.3601,6.6199,2456184.0],["2013-12-26",6.6199,6.6276,6.4454,6.4609,1941164.0],["2013-12-27",6.4609,6.6509,6.4608893394470215,6.6315,1154550.0],["2013-12-30",6.6315,6.7479,6.6083,6.6703,1050344.0],["2013-12-31",6.6703,6.806,6.6354,6.7401,1799934.0],["2014-01-02",6.7401,6.8797,6.6664,6.8526,1799540.0],["2014-01-03",6.8526,6.9301,6.7324,6.7828,1925836.0],["2014-01-06",6.7828,7.1706,6.6121,6.9379,5720972.0],["2014-01-07",6.9379,7.2792,6.7866,7.1745,7224600.0],["2014-01-08",7.1745,7.1938,7.0581,7.1628,3861708.0],["2014-01-09",7.1628,7.1822,6.8099,6.8448,3349670.0],["2014-01-10",6.8448,7.0116,6.713,6.7828,2409952.0],["2014-01-13",6.7828,7.3218,6.7517,7.0504,2622282.0],["2014-01-14",7.0504,7.1706,6.9728,7.1396,2305442.0],["2014-01-15",7.1396,7.2481,7.0581,7.19,3648564.0],["2014-01-16",7.19,7.3179,7.0775,7.2598,4988166.0],["2014-01-17",7.2598,7.259775638580322,7.0116,7.0271,4735982.0],["2014-01-20",7.0271,7.1667,6.934,7.0581,2204658.0],["2014-01-21",7.0581,7.2675,7.0387,7.2171,2730156.0],["2014-01-22",7.2171,7.3218,7.1357,7.2675,3150332.0],["2014-01-23",7.2675,7.4188,7.19,7.3684,4774934.0],["2014-01-24",7.3684,7.4382,7.2986,7.3722,3655940.0],["2014-01-27",7.3722,7.7562,7.2404,7.5429,6388678.0],["2014-01-28",7.5429,7.542877674102783,7.2714,7.4498,2082444.0],["2014-01-29",7.4498,7.4925,7.3335,7.4459,1541744.0],["2014-01-30",7.4459,7.445924282073975,7.1938,7.2637,1628978.0],["2014-02-07",7.2637,7.4731,7.1783,7.442,2243026.0],["2014-02-10",7.442,7.9501,7.442046165466309,7.8143,6694646.0],["2014-02-11",7.8143,7.8919,7.5157,7.601,4589534.0],["2014-02-12",7.601,7.8997,7.5817,7.7368,3701610.0],["2014-02-13",7.7368,7.8027,7.3684,7.4614,3424966.0],["2014-02-14",7.4614,7.5623,7.38,7.5545,3930784.0],["2014-02-17",7.5545,8.144,7.5312,7.9501,6417424.0],["2014-02-18",7.9501,8.1789,7.8648,8.0082,6535052.0],["2014-02-19",8.0082,8.2603,7.8803,7.9772,4308066.0],["2014-02-20",7.9772,8.334,7.8531,8.2913,6598632.0],["2014-02-21",8.2913,8.5279,8.1479,8.2836,6123084.0],["2014-02-24",8.2836,9.0359,8.283591270446777,8.9002,11866052.0],["2014-02-25",8.9002,9.098,8.0121,8.0664,10038242.0],["2014-02-26",8.0664,8.8731,8.066415786743164,8.8731,12424694.0],["2014-02-27",8.8731,9.4703,8.652,8.6753,13480900.0],["2014-02-28",8.6753,8.9506,7.985,8.9118,10196708.0],["2014-03-03",8.9118,9.1135,8.6443,8.939,7828544.0],["2014-03-04",8.939,9.4509,8.6714,9.4431,8614746.0],["2014-03-05",9.4431,9.7301,9.1174,9.2764,7268134.0],["2014-03-06",9.2764,9.8891,9.276379585266113,9.7262,7406844.0],["2014-03-07",9.7262,9.8775,9.1911,9.2764,6831114.0],["2014-03-10",9.2764,9.4974,8.7645,9.0631,6382322.0],["2014-03-11",9.0631,9.0941,8.6869,8.8886,3988558.0],["2014-03-12",8.8886,8.98552417755127,8.2952,8.9855,4415428.0],["2014-03-13",8.9855,9.2686,8.7296,9.1911,4893458.0],["2014-03-14",9.1911,9.3423,9.0359,9.067,3100632.0],["2014-03-17",9.067,9.4393,8.9196,9.4005,3956964.0],["2014-03-18",9.4005,9.7922,9.3229,9.3462,5077088.0],["2014-03-19",9.3462,9.3811,9.0553,9.1717,3829502.0],["2014-03-20",9.1717,9.2609,8.6326,8.6947,4607598.0],["2014-03-21",8.6947,8.9972,8.3767,8.8847,3064648.0],["2014-03-24",8.8847,9.0282,8.8265,8.9312,2008986.0],["2014-03-25",8.9312,8.9739,8.7567,8.8769,1841918.0],["2014-03-26",8.8769,9.765,8.876937866210938,9.4936,6923602.0],["2014-03-27",9.4936,9.5595,9.1833,9.1833,3633520.0],["2014-03-28",9.1833,9.5401,8.9584,9.16,4001842.0],["2014-03-31",9.16,9.2686,8.7296,8.8731,1468438.0],["2014-04-01",8.8731,9.0321,8.7296,8.9506,1306182.0],["2014-04-02",8.9506,9.0321,8.5744,8.5744,2574186.0],["2014-04-03",8.5744,8.7257,8.2875,8.7141,3481490.0],["2014-04-04",8.7141,8.9933,8.5706,8.939,2519442.0],["2014-04-08",8.939,9.1523,8.8033,9.1523,2411732.0],["2014-04-09",9.1523,10.06750774383545,9.152280807495117,10.0675,6298514.0],["2014-04-10",10.0675,10.8005,10.06750774383545,10.4902,14186666.0],["2014-04-11",10.4902,10.6802,10.2692,10.626,9082876.0],["2014-04-14",10.626,10.7044,10.1946,10.4299,7242503.0],["2014-04-15",10.4299,10.429902076721191,9.8966,10.0143,6456172.0],["2014-04-16",10.0143,10.3044,9.7398,10.1162,6046821.0],["2014-04-17",10.1162,10.226,9.9123,10.0613,3620783.0],["2014-04-18",10.0613,10.5867,9.9359,10.2966,6170597.0],["2014-04-21",10.2966,10.296586036682129,9.7476,9.779,3872376.0],["2014-04-22",9.779,9.779014587402344,9.0654,9.2928,4538284.0],["2014-04-23",9.2928,9.4026,9.0968,9.1517,2242756.0],["2014-04-24",9.1517,9.5673,9.0732,9.434,2740887.0],["2014-04-25",9.434,10.375,9.2771,10.3436,7825802.0],["2014-04-28",10.3436,10.343640327453613,9.308491706848145,9.3085,7921830.0],["2014-04-29",9.3085,9.5673,8.7282,9.5281,5509587.0],["2014-04-30",9.5281,9.528069496154785,9.2379,9.2771,3383247.0],["2014-05-05",9.2771,9.5202,9.0183,9.5045,4159545.0],["2014-05-06",9.5045,9.8496,9.3163,9.4418,5117383.0],["2014-05-07",9.4418,9.441804885864258,9.0732,9.183,2932593.0],["2014-05-08",9.183,9.285,9.026178359985352,9.0262,3072054.0],["2014-05-09",9.0262,9.2065,8.9085,8.9085,2079063.0],["2014-05-12",8.9085,9.3869,8.908548355102539,9.3555,3220341.0],["2014-05-13",9.3555,9.355545043945312,9.1595,9.2144,2113383.0],["2014-05-14",9.2144,9.2614,8.9321,8.987,2514656.0],["2014-05-15",8.987,9.1438,8.6262,8.689,2869262.0],["2014-05-16",8.689,8.688971519470215,8.2341,8.4616,2578167.0],["2014-05-19",8.4616,8.5635,8.2812,8.54,1220307.0],["2014-05-20",8.54,8.7125,8.4694,8.5008,1532026.0],["2014-05-21",8.5008,8.6811,8.4537,8.6576,1270665.0],["2014-05-22",8.6576,8.7831,8.5478,8.5478,2089021.0],["2014-05-23",8.5478,8.7282,8.5008,8.7203,1903059.0],["2014-05-26",8.7203,9.1281,8.720337867736816,9.0811,3693541.0],["2014-05-27",9.0811,9.1203,8.8301,8.9713,1995401.0],["2014-05-28",8.9713,9.1124,8.8615,9.0732,2377950.0],["2014-05-29",9.0732,9.1124,8.7203,8.7596,1867681.0],["2014-05-30",8.7596,8.9399,8.7282,8.8615,1411746.0],["2014-06-03",8.8615,8.9242,8.6498,8.6968,1418216.0],["2014-06-04",8.6968,8.7203,8.4145,8.5086,1672937.0],["2014-06-05",8.5086,8.7203,8.4929,8.6262,1953445.0],["2014-06-06",8.6262,8.7047,8.4851,8.5792,1810488.0],["2014-06-09",8.5792,8.9791,8.54,8.736,4679619.0],["2014-06-10",8.736,8.73602294921875,8.4302,8.6968,3365209.0],["2014-06-11",8.6968,8.8772,8.5792,8.838,3257009.0],["2014-06-12",8.838,8.8615,8.6968,8.7752,2024728.0],["2014-06-13",8.7752,9.3242,8.7047,9.0811,5401482.0],["2014-06-16",9.0811,9.136,8.9085,9.0732,3452808.0],["2014-06-17",9.0732,9.3163,8.9791,9.2536,5137807.0],["2014-06-18",9.2536,9.3634,9.1203,9.136,4794146.0],["2014-06-19",9.136,9.135967254638672,8.587,8.6498,3747011.0],["2014-06-20",8.6498,8.7674,8.5949,8.689,1474906.0],["2014-06-23",8.689,8.987,8.688971519470215,8.8537,2284964.0],["2014-06-24",8.8537,9.4104,8.7125,9.2614,5693892.0],["2014-06-25",9.2614,9.6143,9.0968,9.4183,9671614.0],["2014-06-26",9.4183,9.6065,9.3007,9.434,6565243.0],["2014-06-27",9.434,9.8653,9.3399,9.7241,7490451.0],["2014-06-30",9.7241,10.696531295776367,9.6065,10.6965,10848825.0],["2014-07-01",10.6965,10.8455,10.3436,10.4221,11696412.0],["2014-07-02",10.4221,10.477,10.0613,10.3672,8431818.0],["2014-07-03",10.3672,10.5554,10.1005,10.5005,7249130.0],["2014-07-04",10.5005,10.7436,10.2574,10.2652,6220243.0],["2014-07-07",10.2652,10.5005,10.0613,10.3358,4196499.0],["2014-07-08",10.3358,10.7671,10.0927,10.5632,6513118.0],["2014-07-09",10.5632,10.8691,10.4142,10.4534,8380277.0],["2014-07-10",10.4534,11.2533,10.3907,10.8063,10528638.0],["2014-07-11",10.8063,10.9945,10.4926,10.6495,7546616.0],["2014-07-14",10.6495,11.1357,10.5397,10.9788,7514194.0],["2014-07-15",10.9788,11.6062,10.8534,11.2141,10368137.0],["2014-07-16",11.2141,11.9983,10.9867,11.8493,12078159.0],["2014-07-17",11.8493,11.849311828613281,11.3709,11.5278,6323635.0],["2014-07-18",11.5278,11.6611,11.1278,11.2141,5539448.0],["2014-07-21",11.2141,11.3553,11.0416,11.0729,3559441.0],["2014-07-22",11.0729,11.6846,11.0573,11.4964,6109978.0],["2014-07-23",11.4964,11.5121,10.375,10.7122,8933147.0],["2014-07-24",10.7122,10.7279,10.1241,10.2887,5248203.0],["2014-07-25",10.2887,10.6495,10.2809,10.4848,3721872.0],["2014-07-28",10.4848,10.9318,10.4377,10.6887,4756503.0],["2014-07-29",10.6887,11.1906,10.5867,11.1592,7632214.0],["2014-07-30",11.1592,11.159209251403809,10.822,10.9553,4835721.0],["2014-07-31",10.9553,11.2847,10.9004,11.1514,4232847.0],["2014-08-01",11.1514,11.151369094848633,10.5867,10.7279,4875785.0],["2014-08-04",10.7279,11.2768,10.6965,11.1592,7258017.0],["2014-08-05",11.1592,11.763,11.0181,11.6768,8540402.0],["2014-08-06",11.6768,11.9983,11.4102,11.7709,8830538.0],["2014-08-07",11.7709,11.8415,11.3709,11.3945,5726721.0],["2014-08-08",11.3945,11.7317,11.3709,11.5748,5082301.0],["2014-08-11",11.5748,12.2414,11.57483959197998,12.1159,9875339.0],["2014-08-12",12.1159,12.1551,11.9042,12.1238,5343590.0],["2014-08-13",12.1238,12.1944,11.5905,11.9356,4943637.0],["2014-08-14",11.9356,11.935572624206543,11.6297,11.7082,3908499.0],["2014-08-15",11.7082,11.8179,11.6141,11.6846,3629470.0],["2014-08-18",11.6846,11.9826,11.6846,11.8415,4304509.0],["2014-08-19",11.8415,11.8415,11.5827,11.614,4842931.0],["2014-08-20",11.614,11.8807,11.614,11.6611,4543458.0],["2014-08-21",11.6611,11.716,11.3396,11.5827,3799601.0],["2014-08-22",11.5827,11.7552,11.5278,11.7003,2914188.0],["2014-08-25",11.7003,11.7317,11.3788,11.4651,2591985.0],["2014-08-26",11.4651,11.5435,10.9396,11.0024,3547489.0],["2014-08-27",11.0024,11.2141,10.9867,11.1278,1992885.0],["2014-08-28",11.1278,11.127843856811523,10.822,10.8455,2299400.0],["2014-08-29",10.8455,11.2612,10.8142,11.1827,2049101.0],["2014-09-01",11.1827,11.5278,11.1357,11.5043,3439565.0],["2014-09-02",11.5043,11.6846,11.4572,11.6611,3262865.0],["2014-09-03",11.6611,11.7474,11.5513,11.5984,2676265.0],["2014-09-04",11.5984,11.6454,11.3945,11.5905,3524863.0],["2014-09-05",11.5905,11.5984,11.3788,11.5121,2593679.0],["2014-09-09",11.5121,11.7003,11.4572,11.6611,3246241.0],["2014-09-10",11.6611,11.9591,11.6454,11.8415,6290763.0],["2014-09-11",11.8415,11.8415,11.5278,11.614,4894734.0],["2014-09-12",11.614,11.6689,11.5278,11.6376,2470760.0],["2014-09-15",11.6376,12.061,11.5043,11.9826,6303598.0],["2014-09-16",11.9826,11.982625961303711,11.261157989501953,11.2612,5007143.0],["2014-09-17",11.2612,11.3788,10.9867,11.2768,2514158.0],["2014-09-18",11.2768,11.3474,11.1514,11.2141,1584500.0],["2014-09-19",11.2141,11.3866,11.1749,11.3788,1980404.0],["2014-09-22",11.3788,11.3788,11.0651,11.1357,1963765.0],["2014-09-23",11.1357,11.2141,10.9945,11.1906,1848185.0],["2014-09-24",11.1906,11.3788,11.1122,11.3709,2467998.0],["2014-09-25",11.3709,11.6768,11.3317,11.4964,4011972.0],["2014-09-26",11.4964,11.5513,11.269,11.3866,2909307.0],["2014-09-29",11.3866,11.5513,11.386630058288574,11.5199,2957197.0],["2014-09-30",11.5199,11.7082,11.4886,11.6454,3287059.0],["2014-10-08",11.6454,11.7787,11.5513,11.7082,2891782.0],["2014-10-09",11.7082,11.810100555419922,11.5592,11.8101,4886152.0],["2014-10-10",11.8101,11.810100555419922,11.5513,11.5984,2749114.0],["2014-10-13",11.5984,12.2728,11.4886,12.1787,9441148.0],["2014-10-14",12.1787,12.1787,11.8964,11.9669,5583732.0],["2014-10-15",11.9669,12.1003,11.6062,11.8964,3784216.0],["2014-10-16",11.8964,11.9042,11.5356,11.5748,4213332.0],["2014-10-17",11.5748,11.6689,10.822,11.1357,4158345.0],["2014-10-20",11.1357,11.2376,11.0573,11.2141,1923766.0],["2014-10-21",11.2141,11.2925,10.9475,11.0259,2442957.0],["2014-10-22",11.0259,11.0651,10.7906,10.8063,2529549.0],["2014-10-23",10.8063,10.9318,10.5397,10.5475,2021555.0],["2014-10-24",10.5475,10.7044,10.2809,10.4299,2547177.0],["2014-10-27",10.4299,10.429902076721191,10.077,10.3358,4014518.0],["2014-10-28",10.3358,10.7436,10.335798263549805,10.7436,4241912.0],["2014-10-29",10.7436,10.9396,10.743583679199219,10.9161,3441774.0],["2014-10-30",10.9161,11.0337,10.7279,10.7828,2989467.0],["2014-10-31",10.7828,11.2533,10.673,11.1122,4824075.0],["2014-11-03",11.1122,11.1357,10.971,11.0416,3614773.0],["2014-11-04",11.0416,11.1043,10.7828,10.8063,2814676.0],["2014-11-05",10.8063,10.9004,10.6887,10.8377,1892819.0],["2014-11-06",10.8377,11.0259,10.7906,11.0024,2365783.0],["2014-11-07",11.0024,11.0651,10.6887,10.7122,3095553.0],["2014-11-10",10.7122,10.8847,10.6887,10.822,1549672.0],["2014-11-11",10.822,10.8691,10.3201,10.3672,3284008.0],["2014-11-12",10.3672,10.5397,10.3123,10.4848,1803758.0],["2014-11-13",10.4848,10.5397,10.1005,10.3358,3047492.0],["2014-11-14",10.3358,10.4142,10.1946,10.3201,1387856.0],["2014-11-17",10.3201,10.5397,10.3201,10.5083,1519930.0],["2014-11-18",10.5083,10.5711,10.4299,10.4926,1172082.0],["2014-11-19",10.4926,10.6416,10.4534,10.5083,1474394.0],["2014-11-20",10.5083,10.626,10.4613,10.5475,1466814.0],["2014-11-21",10.5475,10.7044,10.4691,10.6181,1814797.0],["2014-11-24",10.6181,10.7671,10.5475,10.6338,2239989.0],["2014-11-25",10.6338,10.924,10.5711,10.8847,2832801.0],["2014-11-26",10.8847,10.9553,10.7279,10.7985,2292917.0],["2014-11-27",10.7985,10.971,10.6887,10.8142,3252074.0],["2014-11-28",10.8142,10.9318,10.673,10.8534,3510336.0],["2014-12-01",10.8534,10.8534,10.5475,10.5632,3258357.0],["2014-12-02",10.5632,10.9867,10.4377,10.9083,5269049.0],["2014-12-03",10.9083,11.4494,10.8142,11.4494,8213204.0],["2014-12-04",11.4494,11.6533,11.2925,11.3709,5873589.0],["2014-12-05",11.3709,11.4415,10.6652,10.7514,5899560.0],["2014-12-08",10.7514,10.8612,10.2025,10.524,4240908.0],["2014-12-09",10.524,10.6652,9.920170783996582,9.9202,6163938.0],["2014-12-10",9.9202,10.5005,9.732,10.3436,2948576.0],["2014-12-11",10.3436,10.4926,10.2103,10.3985,2323034.0],["2014-12-12",10.3985,10.6573,10.2809,10.5397,2039471.0],["2014-12-15",10.5397,10.626,10.3985,10.6181,2126910.0],["2014-12-16",10.6181,10.626,10.4456,10.477,1974771.0],["2014-12-17",10.477,10.476953506469727,10.0849,10.1554,2699557.0],["2014-12-18",10.1554,10.7593,10.077,10.4377,3837608.0],["2014-12-19",10.4377,10.5475,9.8888,9.9672,3244772.0],["2014-12-22",9.9672,10.1005,9.136,9.3163,3267731.0],["2014-12-23",9.3163,9.5908,9.2928,9.332,1350321.0],["2014-12-24",9.332,9.5594,9.33201789855957,9.5516,1186952.0],["2014-12-25",9.5516,9.6535,9.4889,9.5908,1064451.0],["2014-12-26",9.5908,9.6849,9.5359,9.583,1262623.0],["2014-12-29",9.583,9.582962989807129,9.1595,9.183,2636868.0],["2014-12-30",9.183,9.2928,8.9478,9.0419,1723504.0],["2014-12-31",9.0419,9.167336463928223,8.9634,9.1673,1540188.0],["2015-01-05",9.1673,9.3948,8.838,9.3242,3336044.0],["2015-01-06",9.3242,9.5908,9.0419,9.4575,3938056.0],["2015-01-07",9.4575,9.5516,9.3399,9.4732,2488785.0],["2015-01-08",9.4732,9.5359,9.3477,9.4026,1901634.0],["2015-01-09",9.4026,9.7241,9.3006,9.3634,2411890.0],["2015-01-12",9.3634,9.3634,9.0027,9.136,1783372.0],["2015-01-13",9.136,9.3634,9.0654,9.3085,1785922.0],["2015-01-14",9.3085,9.4496,9.1281,9.1752,1359004.0],["2015-01-15",9.1752,9.3634,9.1517,9.2379,1150253.0],["2015-01-16",9.2379,9.4418,9.2379150390625,9.4261,1880195.0],["2015-01-19",9.4261,9.63,9.183,9.3242,3053816.0],["2015-01-20",9.3242,9.7398,9.324175834655762,9.7241,3453925.0],["2015-01-21",9.7241,9.928,9.72412109375,9.8731,3937128.0],["2015-01-22",9.8731,10.0064,9.7712,9.9829,3455948.0],["2015-01-23",9.9829,10.077,9.7398,9.8104,3362232.0],["2015-01-26",9.8104,10.2887,9.7869,10.1554,3916270.0],["2015-01-27",10.1554,10.2652,9.9594,10.0927,2401293.0],["2015-01-28",10.0927,10.1554,9.8574,9.9045,2473472.0],["2015-01-29",9.9045,9.9672,9.8182,9.8418,1439358.0],["2015-01-30",9.8418,9.9829,9.6457,9.6614,1524689.0],["2015-02-02",9.6614,9.8339,9.5202,9.7163,1376879.0],["2015-02-03",9.7163,9.9359,9.716279029846191,9.8731,1839824.0],["2015-02-04",9.8731,10.0692,9.8496,10.0221,2677434.0],["2015-02-05",10.0221,10.1162,9.9751,9.9986,2855321.0],["2015-02-06",9.9986,9.998591423034668,9.6143,9.6379,2396689.0],["2015-02-09",9.6379,9.7084,9.3006,9.3242,1400202.0],["2015-02-10",9.3242,9.5438,9.324175834655762,9.5202,1046607.0],["2015-02-11",9.5202,9.7476,9.4732,9.6065,1794010.0],["2015-02-12",9.6065,9.7163,9.5438,9.6928,1204864.0],["2015-02-13",9.6928,10.3044,9.69275188446045,10.1711,4177880.0],["2015-02-16",10.1711,10.6416,10.1005,10.4691,4803676.0],["2015-02-17",10.4691,10.4926,10.2574,10.375,2571168.0],["2015-02-25",10.375,10.375008583068848,10.375,10.375,0.0],["2015-02-26",10.375,10.5005,10.2339,10.3672,2086658.0],["2015-02-27",10.3672,10.4613,10.3123,10.4299,2281715.0],["2015-03-02",10.4299,10.6024,10.3985,10.5946,3632469.0],["2015-03-03",10.5946,11.1749,10.4142,10.6181,5559721.0],["2015-03-04",10.6181,10.822,10.5867,10.7906,3930276.0],["2015-03-05",10.7906,10.8534,10.5318,10.7122,2835338.0],["2015-03-06",10.7122,10.8455,10.3593,10.4221,4067980.0],["2015-03-09",10.4221,10.6573,10.3201,10.5867,2928424.0],["2015-03-10",10.5867,10.8063,10.4613,10.6887,4822361.0],["2015-03-11",10.6887,11.0494,10.6024,10.9318,6828178.0],["2015-03-12",10.9318,11.0416,10.6652,10.7122,4401359.0],["2015-03-13",10.7122,11.2141,10.712215423583984,11.1906,6451569.0],["2015-03-16",11.1906,11.4023,11.0965,11.2925,8599334.0],["2015-03-17",11.2925,11.5905,11.0573,11.2925,8354813.0],["2015-03-18",11.2925,11.4729,11.1514,11.418,7453201.0],["2015-03-19",11.418,11.6768,11.1984,11.4729,8404890.0],["2015-03-20",11.4729,11.7003,11.3709,11.5513,6733711.0],["2015-03-23",11.5513,11.9748,11.4494,11.8885,10096504.0],["2015-03-24",11.8885,11.9356,11.1827,11.6376,10567906.0],["2015-03-25",11.6376,12.0532,11.3709,11.9513,10033623.0],["2015-03-26",11.9513,12.2963,11.4886,12.1865,11468802.0],["2015-03-27",12.1865,12.4531,11.9042,12.1944,8415018.0],["2015-03-30",12.1944,12.2806,11.9277,11.9669,7477307.0],["2015-03-31",11.9669,13.1668,11.8728,12.955,20542596.0],["2015-04-01",12.955,13.0884,12.5708,12.9237,13594038.0],["2015-04-02",12.9237,13.253,12.6806,13.0805,12762704.0],["2015-04-03",13.0805,13.2217,12.7668,13.2138,10978946.0],["2015-04-07",13.2138,13.5667,13.104,13.4177,10059313.0],["2015-04-08",13.4177,14.0294,12.6649,12.955,10239801.0],["2015-04-09",12.955,12.955038070678711,11.865,12.4688,10055411.0],["2015-04-10",12.4688,13.0099,12.2493,12.8452,7814157.0],["2015-04-13",12.8452,13.2373,12.7904,13.0178,8008431.0],["2015-04-14",13.0178,13.366,12.6696,13.2473,10363674.0],["2015-04-15",13.2473,13.6113,12.8199,13.0099,11488788.0],["2015-04-16",13.0099,13.3422,12.535,13.1286,7133812.0],["2015-04-17",13.1286,13.4688,13.0415,13.0415,9097974.0],["2015-04-20",13.0415,13.1998,12.1235,12.2581,8510036.0],["2015-04-21",12.2581,12.812,12.258072853088379,12.7962,8237713.0],["2015-04-22",12.7962,13.4214,12.796195030212402,13.3739,10749306.0],["2015-04-23",13.3739,14.3077,13.2552,14.0307,14649205.0],["2015-04-24",14.0307,14.030706405639648,13.5955,13.8645,9590036.0],["2015-04-27",13.8645,14.1573,13.4768,13.6746,9759300.0],["2015-04-28",13.6746,13.817,12.7487,13.0415,6856221.0],["2015-04-29",13.0415,13.6588,12.9624,13.6113,6626168.0],["2015-04-30",13.6113,14.7825,13.611286163330078,13.9753,11685883.0],["2015-05-04",13.9753,14.6638,13.9278,14.3789,7998715.0],["2015-05-05",14.3789,14.378901481628418,13.6904,13.9516,6240765.0],["2015-05-06",13.9516,15.3127,13.951569557189941,14.1257,10623178.0],["2015-05-07",14.1257,14.7667,13.5401,14.5688,15606033.0],["2015-05-08",14.5688,16.024917602539062,14.568825721740723,16.0249,13635472.0],["2015-05-11",16.0249,16.8321,15.8113,16.1357,13835477.0],["2015-05-12",16.1357,16.5314,15.4789,16.5314,11683245.0],["2015-05-13",16.5314,16.531381607055664,15.4393,15.4947,10463768.0],["2015-05-14",15.4947,17.0458,15.4314,17.0299,13739520.0],["2015-05-15",17.0299,17.029939651489258,15.8271,16.1041,9687992.0],["2015-05-18",16.1041,16.9508,15.9695,16.5156,8658799.0],["2015-05-19",16.5156,17.8055,15.922,17.2515,9174103.0],["2015-05-20",17.2515,18.0904,17.0695,17.576,10175663.0],["2015-05-21",17.576,17.8134,17.0458,17.6709,10272961.0],["2015-05-22",17.6709,17.9242,16.8558,17.394,9712658.0],["2015-05-25",17.394,17.39396095275879,16.6184,17.204,7688143.0],["2015-05-26",17.204,18.304,17.20403480529785,18.1537,9957826.0],["2015-05-27",18.1537,18.9529,17.5206,18.6126,10012335.0],["2015-05-28",18.6126,20.1874,17.7263,18.763,19356956.0],["2015-05-29",18.763,19.4673,16.9112,18.3515,16049094.0],["2015-06-01",18.3515,20.1874,18.0429,19.8867,15851603.0],["2015-06-02",19.8867,20.7335,19.3882,20.6227,14785725.0],["2015-06-03",20.6227,20.7335,19.3882,19.863,13054152.0],["2015-06-04",19.863,20.2033,18.0191,19.2062,10673104.0],["2015-06-05",19.2062,20.0133,18.7947,19.2695,9406841.0],["2015-06-08",19.2695,19.26947021484375,18.0191,18.3515,9327926.0],["2015-06-09",18.3515,18.8263,18.0745,18.5019,6027707.0],["2015-06-10",18.5019,19.2141,17.9716,19.0795,8051647.0],["2015-06-11",19.0795,19.1191,18.5177,18.8738,5726423.0],["2015-06-12",18.8738,19.5939,18.7551,19.2774,7870966.0],["2015-06-15",19.2774,19.4673,18.027,18.1537,8928347.0],["2015-06-16",18.1537,18.153663635253906,16.4918,16.6263,8478124.0],["2015-06-17",16.6263,17.5601,16.4443,17.3702,6070026.0],["2015-06-18",17.3702,17.7659,16.4602,16.4997,5583241.0],["2015-06-19",16.4997,16.5076,14.8537,14.8537,7600219.0],["2015-06-23",14.8537,15.7005,13.73,15.7005,6815337.0],["2015-06-24",15.7005,16.4048,15.700464248657227,16.199,6238340.0],["2015-06-25",16.199,16.2861,14.7825,15.0753,5072483.0],["2015-06-26",15.0753,15.075291633605957,13.5717,13.5717,6377903.0],["2015-06-29",13.5717,14.2127,12.2185,12.2185,7549403.0],["2015-06-30",12.2185,13.3185,10.9998,13.1998,7162222.0],["2015-07-01",13.1998,13.7616,12.1868,12.2739,7371111.0],["2015-07-02",12.2739,12.6617,11.0869,11.3797,5697961.0],["2015-07-03",11.3797,11.8861,10.2876,10.62,6803879.0],["2015-07-06",10.62,11.6804,9.5912,9.9711,7634342.0],["2015-07-07",9.9711,9.971059799194336,8.973952293395996,8.974,3078962.0],["2015-07-08",8.974,8.973952293395996,8.0797,8.6495,13002649.0],["2015-07-09",8.6495,9.5121,8.3092,9.5121,7903704.0],["2015-07-10",9.5121,10.461700439453125,9.512075424194336,10.4617,2845024.0],["2015-07-13",10.4617,11.5063,10.461700439453125,11.5063,7663922.0],["2015-07-14",11.5063,12.5667,11.1977,11.6962,11617249.0],["2015-07-15",11.6962,11.696210861206055,10.525,10.525,6919299.0],["2015-07-16",10.525,11.4351,9.7178,11.0394,8020362.0],["2015-07-17",11.0394,11.989,11.039386749267578,11.712,5132197.0],["2015-07-20",11.712,12.1869,11.4905,11.902,6858291.0],["2015-07-21",11.902,12.2502,11.4905,12.0286,5666231.0],["2015-07-22",12.0286,12.1552,11.6329,11.9653,5251355.0],["2015-07-23",11.9653,12.4876,11.8861,12.4243,6339001.0],["2015-07-24",12.4243,12.8832,11.8703,11.9494,8354604.0],["2015-07-27",11.9494,12.0602,10.7545,10.7545,5916409.0],["2015-07-28",10.7545,11.0236,9.6783,10.5013,7095338.0],["2015-07-29",10.5013,11.3164,10.1293,11.3164,4383699.0],["2015-07-30",11.3164,11.5379,10.7624,10.8811,3831684.0],["2015-07-31",10.8811,11.4192,10.6041,10.9523,3116802.0],["2015-08-03",10.9523,10.952338218688965,9.8603,10.0106,4616129.0],["2015-08-04",10.0106,10.9365,10.010626792907715,10.8653,4819239.0],["2015-08-05",10.8653,11.3955,10.707,10.8732,5270786.0],["2015-08-06",10.8732,11.7912,10.3272,11.4905,8626115.0],["2015-08-07",11.4905,11.989,11.2531,11.8307,8191524.0],["2015-08-10",11.8307,12.6617,11.6804,12.5034,8200136.0],["2015-08-11",12.5034,12.8041,12.266,12.3451,6029847.0],["2015-08-12",12.3451,12.5271,12.0127534866333,12.0128,4516568.0],["2015-08-13",12.0128,12.47174072265625,11.6883,12.4717,4852423.0],["2015-08-14",12.4717,12.725,12.3056,12.4243,5396655.0],["2015-08-17",12.4243,12.6379,11.9574,12.5667,6679374.0],["2015-08-18",12.5667,12.8595,11.3084,11.3084,8238164.0],["2015-08-19",11.3084,11.7041,10.4617,11.3638,5910287.0],["2015-08-20",11.3638,11.6804,10.746587753295898,10.7466,5041412.0],["2015-08-21",10.7466,10.9998,10.0344,10.0739,4073669.0],["2015-08-24",10.0739,10.073936462402344,9.0689,9.0689,3173298.0],["2015-08-25",9.0689,9.068918228149414,8.158859252929688,8.1589,3896446.0],["2015-08-26",8.1589,8.5862,7.597,7.9531,5005962.0],["2015-08-27",7.9531,8.491228103637695,7.8344,8.4912,3464509.0],["2015-08-28",8.4912,9.2905,8.491228103637695,9.2509,4769971.0],["2015-08-31",9.2509,9.250926971435547,8.6258,8.6653,3797238.0],["2015-09-01",8.6653,8.665326118469238,7.874,7.9056,3034234.0],["2015-09-02",7.9056,8.2696,7.3596,7.6287,2915014.0],["2015-09-07",7.6287,8.2617,7.628652095794678,8.0006,3975706.0],["2015-09-08",8.0006,8.6258,7.9056,8.5466,3912367.0],["2015-09-09",8.5466,9.0847,8.546621322631836,9.0373,5258922.0],["2015-09-10",9.0373,9.037261962890625,8.7207,8.7682,3296649.0],["2015-09-11",8.7682,8.966,8.6732,8.8473,2184404.0],["2015-09-14",8.8473,9.0927,7.961,7.961,3095641.0],["2015-09-15",7.961,8.056,7.4387,7.5337,2860711.0],["2015-09-16",7.5337,8.2855,7.533689975738525,8.2855,3265941.0],["2015-09-17",8.2855,8.9423,8.1114,8.3092,4561838.0],["2015-09-18",8.3092,8.7365,8.1509,8.5071,2918494.0],["2015-09-21",8.5071,8.9265,8.333,8.9265,3940897.0],["2015-09-22",8.9265,9.0927,8.7207,8.9027,4384056.0],["2015-09-23",8.9027,9.338,8.6178,8.9265,4976496.0],["2015-09-24",8.9265,9.1718,8.8315,9.0373,3570784.0],["2015-09-25",9.0373,9.061,8.325,8.4675,4448881.0],["2015-09-28",8.4675,8.8315,8.4437,8.8078,2609360.0],["2015-09-29",8.8078,8.807768821716309,8.3884,8.5387,2417644.0],["2015-09-30",8.5387,8.7682,8.4596,8.6416,2228176.0],["2015-10-08",8.6416,9.2114,8.641585350036621,9.1006,3594619.0],["2015-10-09",9.1006,9.4646,9.0293,9.3696,4042379.0],["2015-10-12",9.3696,9.9157,9.36963176727295,9.789,4849200.0],["2015-10-13",9.789,9.9711,9.5991,9.9078,4293812.0],["2015-10-14",9.9078,10.896944046020508,9.8128,10.8969,5705201.0],["2015-10-15",10.8969,11.5142,10.7387,11.2451,12125057.0],["2015-10-16",11.2451,11.348,10.8257,11.1739,8070136.0],["2015-10-19",11.1739,11.173918724060059,10.8336,10.984,5834207.0],["2015-10-20",10.984,11.3005,10.8415,11.2293,6146012.0],["2015-10-21",11.2293,11.2847,10.105591773986816,10.1056,7489705.0],["2015-10-22",10.1056,10.8099,10.0185,10.7228,5124668.0],["2015-10-23",10.7228,11.0394,10.6595,10.9761,7316199.0],["2015-10-26",10.9761,11.3164,10.9207,11.071,6349466.0],["2015-10-27",11.071,11.3955,10.1926,11.3638,5955133.0],["2015-10-28",11.3638,11.7516,11.2214,11.4588,7684644.0],["2015-10-29",11.4588,12.1077,11.458805084228516,11.5538,6957337.0],["2015-10-30",11.5538,11.6646,10.9919,11.3084,4985102.0],["2015-11-02",11.3084,11.5379,10.6833,11.1027,3792662.0],["2015-11-03",11.1027,11.2689,10.9207,11.1185,2435181.0],["2015-11-04",11.1185,11.9336,11.1185,11.9099,6859086.0],["2015-11-05",11.9099,12.171,11.5775,11.8228,6700740.0],["2015-11-06",11.8228,12.4005,11.8228,12.3056,5890806.0],["2015-11-09",12.3056,12.5271,11.9178,12.4559,5365119.0],["2015-11-10",12.4559,12.6458,12.1077,12.5904,5546691.0],["2015-11-11",12.5904,13.2552,12.4084,13.1286,6841945.0],["2015-11-12",13.1286,14.4422,13.128561973571777,13.5322,9853761.0],["2015-11-13",13.5322,13.532154083251953,12.2739,12.5746,7714255.0],["2015-11-16",12.5746,13.096907615661621,12.0998,13.0969,4726779.0],["2015-11-17",13.0969,13.5717,12.725,12.7725,8825821.0],["2015-11-18",12.7725,12.9307,12.0286,12.1077,5363659.0],["2015-11-19",12.1077,12.6775,12.0681,12.6696,6351692.0],["2015-11-20",12.6696,12.9703,12.5509,12.7883,6095888.0],["2015-11-23",12.7883,13.1365,12.5746,12.6458,6020527.0],["2015-11-24",12.6458,13.912003517150879,12.5825,13.912,8172050.0],["2015-11-25",13.912,15.2731,13.912003517150879,14.83,13575891.0],["2015-11-26",14.83,15.1465,14.3314,14.5688,11218750.0],["2015-11-27",14.5688,14.568825721740723,13.1127,13.1127,9840876.0],["2015-11-30",13.1127,13.4293,12.2422,13.3185,7424332.0],["2015-12-01",13.3185,13.6113,13.0178,13.1365,6137587.0],["2015-12-02",13.1365,13.184,11.8703,12.7408,4574944.0],["2015-12-03",12.7408,13.3501,12.4084,13.3343,4367520.0],["2015-12-04",13.3343,13.4451,12.9624,13.0969,4154537.0],["2015-12-07",13.0969,13.5005,13.0573,13.453,4177330.0],["2015-12-08",13.453,13.453019142150879,12.796195030212402,12.7962,3531225.0],["2015-12-09",12.7962,13.1206,12.543,12.9861,3749945.0],["2015-12-10",12.9861,13.271,12.8753,13.1206,3138173.0],["2015-12-11",13.1206,14.4343,13.120649337768555,13.8566,14328802.0],["2015-12-14",13.8566,13.856610298156738,12.5667,13.5163,9367499.0],["2015-12-15",13.5163,14.2365,13.2947,14.0782,8623576.0],["2015-12-16",14.0782,14.3868,13.7696,13.8408,7473801.0],["2015-12-17",13.8408,14.64,13.840780258178711,14.5609,9255695.0],["2015-12-18",14.5609,14.5609130859375,14.0782,14.2681,5645463.0],["2015-12-21",14.2681,14.3789,14.1178,14.3393,4723271.0],["2015-12-22",14.3393,14.6242,14.094,14.4501,5188119.0],["2015-12-23",14.4501,14.6005,13.8329,13.8883,4773345.0],["2015-12-24",13.8883,13.9674,13.3739,13.9041,3668680.0],["2015-12-25",13.9041,14.1336,13.7696,14.0386,2768629.0],["2015-12-28",14.0386,14.5451,13.603373527526855,13.6034,5040452.0],["2015-12-29",13.6034,13.9437,13.5005,13.9278,3070356.0],["2015-12-30",13.9278,15.2573,13.8487,14.8775,8202346.0],["2015-12-31",14.8775,14.8933,14.3393,14.3868,5124136.0],["2016-01-04",14.3868,14.466,12.9466,12.9545,3649494.0],["2016-01-05",12.9545,12.95446491241455,11.8782,12.4638,4829596.0],["2016-01-06",12.4638,13.0336,12.463824272155762,12.8912,3737146.0],["2016-01-07",12.8912,12.891156196594238,11.6012,11.6566,919940.0],["2016-01-08",11.6566,12.1869,10.8811,11.4984,3785349.0],["2016-01-11",11.4984,11.498373031616211,10.3509,10.3509,3889430.0],["2016-01-12",10.3509,10.6912,10.0581,10.4934,2696398.0],["2016-01-13",10.4934,10.7387,9.694087028503418,9.6941,1859629.0],["2016-01-14",9.6941,10.343,9.2272,10.2559,2591081.0],["2016-01-15",10.2559,10.4934,9.7099,9.789,2766865.0],["2016-01-18",9.789,10.62,9.4962,10.3826,2649621.0],["2016-01-19",10.3826,10.9761,10.3034,10.889,3507157.0],["2016-01-20",10.889,10.9603,10.4538,10.8178,3234314.0],["2016-01-21",10.8178,11.079,10.4696,10.4696,3543144.0],["2016-01-22",10.4696,10.8811,10.1452,10.7782,2647985.0],["2016-01-25",10.7782,11.0552,10.6121,10.7862,1837599.0],["2016-01-26",10.7862,10.786155700683594,9.7099,9.7732,2489841.0],["2016-01-27",9.7732,10.0581,8.8473,9.979,2770331.0],["2016-01-28",9.979,9.978973388671875,9.2509,9.3222,2396451.0],["2016-01-29",9.3222,9.8761,9.2272,9.789,2215991.0],["2016-02-01",9.789,9.9236,9.4171,9.6308,1625144.0],["2016-02-02",9.6308,10.2876,9.630777359008789,10.1926,2326996.0],["2016-02-03",10.1926,10.438,10.0106,10.3667,1857612.0],["2016-02-04",10.3667,10.6674,10.2876,10.525,1759638.0],["2016-02-05",10.525,10.6675,10.4696,10.5487,1716507.0],["2016-02-15",10.5487,10.9207,10.066,10.8574,2383999.0],["2016-02-16",10.8574,11.2768,10.802,11.2531,2457994.0],["2016-02-17",11.2531,11.348,10.889,11.2372,2800466.0],["2016-02-18",11.2372,11.3164,10.9603,10.9998,2308185.0],["2016-02-19",10.9998,11.1977,10.8416,11.0315,1982182.0],["2016-02-22",11.0315,11.4588,11.031475067138672,11.2926,3175960.0],["2016-02-23",11.2926,11.6092,11.071,11.2135,2979193.0],["2016-02-24",11.2135,11.5933,10.9286,11.3718,4128467.0],["2016-02-25",11.3718,11.5142,10.2322,10.2322,4040332.0],["2016-02-26",10.2322,10.6041,9.9711,10.4459,2857955.0],["2016-02-29",10.4459,10.445873260498047,9.425,9.5279,2373198.0],["2016-03-01",9.5279,9.8603,9.2272,9.7574,2947290.0],["2016-03-02",9.7574,10.3984,9.6941,10.3351,3364790.0],["2016-03-03",10.3351,10.6041,10.0977,10.1768,3825905.0],["2016-03-04",10.1768,10.3272,9.3775,9.5991,4838635.0],["2016-03-07",9.5991,10.0818,9.59912395477295,9.8761,2511700.0],["2016-03-08",9.8761,10.2085,9.338,10.1768,4034854.0],["2016-03-09",10.1768,10.3667,9.7574,9.9711,2483966.0],["2016-03-10",9.9711,10.0423,9.6862,9.702,1786172.0],["2016-03-11",9.702,9.9078,9.4962,9.789,1242352.0],["2016-03-14",9.789,10.3351,9.789048194885254,10.1531,3332687.0],["2016-03-15",10.1531,10.3113,10.0898,10.1689,1975146.0],["2016-03-16",10.1689,10.4934,9.7337,9.9236,2388852.0],["2016-03-17",9.9236,10.3905,9.923578262329102,10.343,4288298.0],["2016-03-18",10.343,10.8574,10.342996597290039,10.7545,4352395.0],["2016-03-21",10.7545,11.2293,10.754501342773438,11.1106,4760370.0],["2016-03-22",11.1106,11.2372,10.8336,11.0315,3609405.0],["2016-03-23",11.0315,11.4825,10.9365,11.4509,4186547.0],["2016-03-24",11.4509,11.4588,11.1581,11.2214,4113574.0],["2016-03-25",11.2214,11.5933,11.1185,11.443,4329937.0],["2016-03-28",11.443,11.6883,11.1185,11.2214,8415267.0],["2016-03-29",11.2214,11.221400260925293,10.5567,10.6833,4886590.0],["2016-03-30",10.6833,11.1502,10.683279037475586,11.1106,3938963.0],["2016-03-31",11.1106,11.2768,10.9998,11.0315,3726560.0],["2016-04-01",11.0315,11.0394,10.6991,10.9286,3307309.0],["2016-04-05",10.9286,11.3638,10.928598403930664,11.3164,4780073.0],["2016-04-06",11.3164,11.6092,11.1502,11.5538,4692256.0],["2016-04-07",11.5538,11.6725,11.1264,11.1502,4185272.0],["2016-04-08",11.1502,11.625,10.9998,11.625,7115910.0],["2016-04-11",11.625,12.0207,11.624990463256836,11.7358,7505688.0],["2016-04-12",11.7358,11.7912,11.3638,11.6092,4324364.0],["2016-04-13",11.6092,12.2502,11.609163284301758,11.9494,7724549.0],["2016-04-14",11.9494,12.1156,11.7912,12.0523,3595715.0],["2016-04-15",12.0523,12.0998,11.7358,11.8782,3276128.0],["2016-04-18",11.8782,11.87822437286377,11.4746,11.625,3339569.0],["2016-04-19",11.625,12.0761,11.624990463256836,11.7674,4847750.0],["2016-04-20",11.7674,12.9466,11.767434120178223,12.6617,19761260.0],["2016-04-21",12.6617,13.92782974243164,12.2027,13.9278,22691741.0],["2016-04-22",13.9278,13.92782974243164,12.8832,13.2156,15974643.0],["2016-04-25",13.2156,13.5242,12.3768,12.8674,15485295.0],["2016-04-26",12.8674,12.867415428161621,12.3847,12.8199,11525293.0],["2016-04-27",12.8199,13.0573,12.4638,12.4638,11507946.0],["2016-04-28",12.4638,12.7329,12.1869,12.5825,8981333.0],["2016-04-29",12.5825,13.8408,12.5024,13.2477,17581495.0],["2016-05-03",13.2477,14.0652,12.8791,13.8328,15295626.0],["2016-05-04",13.8328,14.1854,13.4721,13.7366,14454947.0],["2016-05-05",13.7366,13.7767,13.3439,13.6484,8893602.0],["2016-05-06",13.6484,14.6182,13.4641,13.5442,17964907.0],["2016-05-09",13.5442,13.544249534606934,12.1898,12.2539,10985124.0],["2016-05-10",12.2539,12.3902,11.5246,11.8933,7087046.0],["2016-05-11",11.8933,12.2379,11.7811,12.2219,7210878.0],["2016-05-12",12.2219,12.9752,11.749,12.9352,11950373.0],["2016-05-13",12.9352,13.3118,12.5024,12.9031,11943899.0],["2016-05-16",12.9031,14.0091,12.5425,13.9049,15837832.0],["2016-05-17",13.9049,14.8586,13.2637,13.3519,22227225.0],["2016-05-18",13.3519,14.3457,12.6627,14.3457,18214847.0],["2016-05-19",14.3457,15.7803,14.0251,15.7803,26354806.0],["2016-05-20",15.7803,17.3591,15.780255317687988,17.3591,16519425.0],["2016-05-23",17.3591,18.7936,17.359079360961914,18.1124,36781524.0],["2016-05-24",18.1124,19.555,17.7518,19.1783,34099258.0],["2016-05-25",19.1783,19.178340911865234,17.6316,17.888,29215498.0],["2016-05-26",17.888,19.0902,17.5274,18.425,31841597.0],["2016-05-27",18.425,19.2024,17.5594,18.5212,27030332.0],["2016-05-30",18.5212,18.978,17.7117,17.848,19608197.0],["2016-05-31",17.848,19.6352,17.84795570373535,19.6352,32542481.0],["2016-06-01",19.6352,21.1899,19.2505,19.9317,33499119.0],["2016-06-02",19.9317,19.9397,19.3146,19.8195,19451328.0],["2016-06-03",19.8195,20.3564,19.2665,19.4027,18581026.0],["2016-06-06",19.4027,19.8515,18.994,19.6752,15380887.0],["2016-06-07",19.6752,21.6468,19.4989,20.5809,31183011.0],["2016-06-08",20.5809,20.58085060119629,19.2745,20.0759,22879931.0],["2016-06-13",20.0759,20.8133,18.8578,18.9139,19312584.0],["2016-06-14",18.9139,19.9076,18.3448,19.4749,15700942.0],["2016-06-15",19.4749,21.4224,19.0341,21.4224,18484268.0],["2016-06-16",21.4224,23.5622,21.4223575592041,23.5622,32844103.0],["2016-06-17",23.5622,23.6744,22.1036,22.6566,22390495.0],["2016-06-20",22.6566,23.5221,22.4402,22.921,18475942.0],["2016-06-21",22.921,23.1454,21.2941,21.8631,17941244.0],["2016-06-22",21.8631,22.4402,21.0938,22.1356,14327299.0],["2016-06-23",22.1356,22.135631561279297,20.4526,20.8293,17652610.0],["2016-06-24",20.8293,21.0216,19.2344,20.3324,16133754.0],["2016-06-27",20.3324,20.83730697631836,20.0439,20.8373,11126629.0],["2016-06-28",20.8373,21.7109,20.677,20.8694,17119944.0],["2016-06-29",20.8694,22.8088,20.5969,22.6886,24639291.0],["2016-06-30",22.6886,22.688621520996094,20.420560836791992,20.4206,24168042.0],["2016-07-01",20.4206,20.669,20.0679,20.2763,9536168.0],["2016-07-04",20.2763,21.3422,20.1561,20.7491,16284514.0],["2016-07-05",20.7491,21.1739,20.2042,20.8133,15932911.0],["2016-07-06",20.8133,21.0777,20.3244,20.5488,10489346.0],["2016-07-07",20.5488,22.1597,20.548789978027344,21.5346,24578331.0],["2016-07-08",21.5346,21.53455352783203,20.6049,20.7331,14008523.0],["2016-07-11",20.7331,21.5025,20.4446,20.5889,13415951.0],["2016-07-12",20.5889,20.588865280151367,19.4749,20.0439,12657200.0],["2016-07-13",20.0439,20.3084,19.6432,20.108,7394727.0],["2016-07-14",20.108,20.1881,19.571,19.7794,7586377.0],["2016-07-15",19.7794,19.8355,19.4588,19.6512,5757415.0],["2016-07-18",19.6512,20.0519,19.651185989379883,19.7554,6337732.0],["2016-07-19",19.7554,19.9237,19.4428,19.8756,5826181.0],["2016-07-20",19.8756,20.2523,19.7714,19.8916,6783155.0],["2016-07-21",19.8916,19.9798,19.4749,19.539,5680305.0],["2016-07-22",19.539,19.8035,19.4027,19.4188,5016821.0],["2016-07-25",19.4188,19.41876983642578,18.4891,18.6654,6143531.0],["2016-07-26",18.6654,18.9539,18.5212,18.9059,4184945.0],["2016-07-27",18.9059,19.0581,17.014463424682617,17.0145,10782967.0],["2016-07-28",17.0145,17.014463424682617,16.2371,16.774,7300430.0],["2016-07-29",16.774,16.8221,16.0447,16.3573,5064895.0],["2016-08-01",16.3573,17.1427,16.1489,16.9904,8158577.0],["2016-08-02",16.9904,17.1988,16.7099,16.9904,5418878.0],["2016-08-03",16.9904,17.0145,16.6698,16.8141,4706975.0],["2016-08-04",16.8141,17.4553,16.6859,17.2068,8539369.0],["2016-08-05",17.2068,17.20680809020996,16.75,16.7981,6116717.0],["2016-08-08",16.7981,16.79807472229004,16.0367,16.6298,5215037.0],["2016-08-09",16.6298,18.2968,16.629776000976562,18.1204,19271893.0],["2016-08-10",18.1204,18.3529,17.6716,17.9281,12863232.0],["2016-08-11",17.9281,17.928098678588867,17.2549,17.5835,7547187.0],["2016-08-12",17.5835,17.9361,17.3671,17.864,7331199.0],["2016-08-15",17.864,18.8978,17.3992,18.3849,13368675.0],["2016-08-16",18.3849,18.833723068237305,18.2487,18.8337,11027095.0],["2016-08-17",18.8337,18.994,18.433,18.7055,7990537.0],["2016-08-18",18.7055,18.8337,18.1124,18.1525,7048644.0],["2016-08-19",18.1525,18.8738,18.0724,18.6975,9962433.0],["2016-08-22",18.6975,18.697477340698242,17.7919,17.8319,6114168.0],["2016-08-23",17.8319,18.4731,17.7277,18.1044,4559842.0],["2016-08-24",18.1044,18.409,17.9682,18.1044,3430521.0],["2016-08-25",18.1044,18.104413986206055,17.4232,17.7758,5484121.0],["2016-08-26",17.7758,18.5692,17.7678,18.0964,6729478.0],["2016-08-29",18.0964,18.096397399902344,17.7117,17.7838,3778667.0],["2016-08-30",17.7838,17.9121,17.5514,17.5675,3582560.0],["2016-08-31",17.5675,18.0163,17.4793,17.7438,4243723.0],["2016-09-01",17.7438,17.9361,17.3992,17.4953,3811660.0],["2016-09-02",17.4953,17.6316,17.2068,17.2709,3462556.0],["2016-09-05",17.2709,17.5113,17.1507,17.295,2872009.0],["2016-09-06",17.295,17.872,17.1667,17.7919,4637110.0],["2016-09-07",17.7919,19.1543,17.7117,18.5292,13991887.0],["2016-09-08",18.5292,18.6173,18.1605,18.5933,5792011.0],["2016-09-09",18.5933,19.4909,18.2968,19.01,11985633.0],["2016-09-12",19.01,19.01003646850586,17.872,17.9121,7959154.0],["2016-09-13",17.9121,18.0724,16.3092,17.2629,9379988.0],["2016-09-14",17.2629,17.262908935546875,16.5496,16.734,4670872.0],["2016-09-19",16.734,17.1267,16.73396110534668,16.9343,3403144.0],["2016-09-20",16.9343,17.1347,16.5336,16.9664,4505650.0],["2016-09-21",16.9664,17.1828,16.5817,16.9584,3097634.0],["2016-09-22",16.9584,18.417,16.958362579345703,17.6957,11142033.0],["2016-09-23",17.6957,17.9441,17.4072,17.6556,3882206.0],["2016-09-26",17.6556,18.1365,17.2469,17.311,5688607.0],["2016-09-27",17.311,17.335,16.5496,17.0626,5494266.0],["2016-09-28",17.0626,17.1427,16.5015,16.6218,5095720.0],["2016-09-29",16.6218,17.1748,16.4294,16.766,6685999.0],["2016-09-30",16.766,16.8141,16.4775,16.6057,3552478.0],["2016-10-10",16.6057,17.303,16.605731964111328,17.1507,3872786.0],["2016-10-11",17.1507,17.3751,16.9904,17.295,4219629.0],["2016-10-12",17.295,17.29496192932129,16.9824,17.0225,3301742.0],["2016-10-13",17.0225,17.1908,16.766,16.8702,3270541.0],["2016-10-14",16.8702,16.9824,16.5737,16.8622,3407872.0],["2016-10-17",16.8622,17.3911,16.6458,16.9023,5558277.0],["2016-10-18",16.9023,17.5995,16.6698,17.3911,9344588.0],["2016-10-19",17.3911,17.6877,17.2629,17.6075,8632513.0],["2016-10-20",17.6075,17.607521057128906,17.2709,17.4633,5105915.0],["2016-10-21",17.4633,17.5274,16.8221,17.0866,4829436.0],["2016-10-24",17.0866,17.5514,16.8782,17.4713,5578385.0],["2016-10-25",17.4713,17.864,17.3911,17.8079,9356884.0],["2016-10-26",17.8079,17.807880401611328,17.1507,17.3511,5417492.0],["2016-10-27",17.3511,17.7919,17.351064682006836,17.4953,4853588.0],["2016-10-28",17.4953,17.5995,16.9904,17.0385,4398673.0],["2016-10-31",17.0385,17.2309,16.7179,17.2309,3863652.0],["2016-11-01",17.2309,17.335,16.9984,17.2148,3316323.0],["2016-11-02",17.2148,17.4552,17.0305,17.1186,3968737.0],["2016-11-03",17.1186,17.4633,16.9664,17.2469,4735142.0],["2016-11-04",17.2469,18.0243,17.1106,17.8159,12277143.0],["2016-11-07",17.8159,17.81589698791504,17.3911,17.6316,6064318.0],["2016-11-08",17.6316,17.7117,17.3831,17.4713,6074361.0],["2016-11-09",17.4713,17.6316,16.8381,17.0305,7035576.0],["2016-11-10",17.0305,17.4713,17.030492782592773,17.2469,5246683.0],["2016-11-11",17.2469,17.7037,17.0866,17.6636,7794730.0],["2016-11-14",17.6636,17.9441,17.5354,17.6877,7473031.0],["2016-11-15",17.6877,18.1445,17.4713,18.0724,8911500.0],["2016-11-16",18.0724,18.1605,17.7358,18.1124,11603895.0],["2016-11-17",18.1124,19.1383,17.7999,18.3769,16986091.0],["2016-11-18",18.3769,18.5853,17.7838,17.8319,8663741.0],["2016-11-21",17.8319,18.0563,17.6316,17.7358,5004086.0],["2016-11-22",17.7358,17.848,17.4793,17.848,7476692.0],["2016-11-23",17.848,17.9762,17.5114,17.5434,5354211.0],["2016-11-24",17.5434,17.6556,16.9664,17.1747,6063854.0],["2016-11-25",17.1747,17.3911,16.8061,17.0305,5289976.0],["2016-11-28",17.0305,17.1187,16.774,16.8141,4827278.0],["2016-11-29",16.8141,16.9423,16.7259,16.734,3128765.0],["2016-11-30",16.734,16.9343,16.6779,16.8141,2644752.0],["2016-12-01",16.8141,16.9023,16.5576,16.6698,3674862.0],["2016-12-02",16.6698,16.7099,16.0527,16.0527,4818083.0],["2016-12-05",16.0527,16.4775,15.7161,16.2291,4036183.0],["2016-12-06",16.2291,16.5256,16.1489,16.3332,2589338.0],["2016-12-07",16.3332,16.4294,16.205,16.3653,1679571.0],["2016-12-08",16.3653,16.3893,16.1649,16.173,1686800.0],["2016-12-09",16.173,16.2771,15.8844,15.9405,2113400.0],["2016-12-12",15.9405,15.9486,14.345683097839355,14.3457,5589607.0],["2016-12-13",14.3457,14.3457,13.4641,13.8248,6849261.0],["2016-12-14",13.8248,13.8969,13.3519,13.5523,2859384.0],["2016-12-15",13.5523,13.9931,13.552263259887695,13.8167,3101709.0],["2016-12-16",13.8167,14.0812,13.8007,14.0411,3006999.0],["2016-12-19",14.0411,14.2335,13.8568,13.8969,2005549.0],["2016-12-20",13.8969,14.0732,13.8167,13.9289,1769631.0],["2016-12-21",13.9289,15.2273,13.9129,14.4258,6787073.0],["2016-12-22",14.4258,14.425826072692871,14.1453,14.2575,2968451.0],["2016-12-23",14.2575,14.257527351379395,13.8488,13.8568,2685520.0],["2016-12-26",13.8568,14.1053,13.4801,14.0251,2220460.0],["2016-12-27",14.0251,14.3056,13.9209,14.1133,1998843.0],["2016-12-28",14.1133,14.2175,13.9931,14.0251,1254406.0],["2016-12-29",14.0251,14.2655,14.0091,14.0411,1681194.0],["2016-12-30",14.0411,14.1533,13.6244,13.8648,1605112.0],["2017-01-03",13.8648,14.1614,13.8648,14.1293,1874227.0],["2017-01-04",14.1293,14.506,14.0331,14.4098,3564534.0],["2017-01-05",14.4098,14.498,14.2816,14.4018,2371145.0],["2017-01-06",14.4018,14.4338,14.1533,14.1774,1763715.0],["2017-01-09",14.1774,14.3777,14.0972,14.3056,1425682.0],["2017-01-10",14.3056,14.3457,14.0331,14.0652,1774129.0],["2017-01-11",14.0652,14.2255,13.7446,13.953,2227532.0],["2017-01-12",13.953,14.1614,13.8648,13.8648,1692619.0],["2017-01-13",13.8648,14.0732,13.5763,13.7045,1569697.0],["2017-01-16",13.7045,13.704536437988281,12.3341,12.5665,3501662.0],["2017-01-17",12.5665,12.871,12.3421,12.847,2436431.0],["2017-01-18",12.847,13.0313,12.7428,12.7508,1350564.0],["2017-01-19",12.7508,12.8149,12.5024,12.5986,1900544.0],["2017-01-20",12.5986,13.1035,12.5024,12.9592,2519217.0],["2017-01-23",12.9592,13.408,12.95920467376709,13.3198,2879118.0],["2017-01-24",13.3198,13.408,13.1355,13.2397,1657420.0],["2017-01-25",13.2397,13.384,13.1435,13.2477,1880707.0],["2017-01-26",13.2477,14.0892,13.2317,13.8087,4227241.0],["2017-02-03",13.8087,13.808722496032715,13.5122,13.5442,2695553.0],["2017-02-06",13.5442,13.9049,13.4,13.8408,2531265.0],["2017-02-07",13.8408,13.969,13.6725,13.7446,2466569.0],["2017-02-08",13.7446,13.8488,13.5443,13.8488,2000152.0],["2017-02-09",13.8488,15.2353,13.8087,15.2353,9940789.0],["2017-02-10",15.2353,15.235276222229004,14.6262,14.7464,10293427.0],["2017-02-13",14.7464,15.1551,14.5781,14.6663,7124658.0],["2017-02-14",14.6663,14.8265,14.5621,14.5941,4649076.0],["2017-02-15",14.5941,14.6903,14.1133,14.2175,5132321.0],["2017-02-16",14.2175,15.5318,14.217453956604004,15.0269,12901528.0],["2017-02-17",15.0269,15.026901245117188,14.506,14.6502,7309906.0],["2017-02-20",14.6502,14.8826,14.5541,14.6903,4544044.0],["2017-02-21",14.6903,15.2112,14.690300941467285,15.083,6374974.0],["2017-02-22",15.083,15.1471,14.8506,15.1391,5209197.0],["2017-02-23",15.1391,15.4677,14.9147,15.3074,7319077.0],["2017-02-24",15.3074,15.3314,15.0429,15.1712,3927418.0],["2017-02-27",15.1712,15.4677,14.850587844848633,14.8506,4799405.0],["2017-02-28",14.8506,14.9067,14.6743,14.7865,3055617.0],["2017-03-01",14.7865,15.0349,14.7224,14.8025,3949535.0],["2017-03-02",14.8025,15.1712,14.7544,14.9468,4943130.0],["2017-03-03",14.9468,15.2994,14.5701,15.2753,5677554.0],["2017-03-06",15.2753,15.5959,15.2273,15.4597,6876171.0],["2017-03-07",15.4597,15.5078,15.2513,15.3715,3937701.0],["2017-03-08",15.3715,15.4196,15.0109,15.0429,3982303.0],["2017-03-09",15.0429,15.107,14.6663,14.7785,3284952.0],["2017-03-10",14.7785,14.9628,14.7704,14.8426,1939238.0],["2017-03-13",14.8426,15.2433,14.6342,15.2353,4396725.0],["2017-03-14",15.2353,15.3395,14.9868,15.0509,3605261.0],["2017-03-15",15.0509,15.4517,14.9227,15.1551,6187981.0],["2017-03-16",15.1551,15.4356,15.091,15.3314,4842711.0],["2017-03-17",15.3314,15.9486,15.2433,15.5478,10844036.0],["2017-03-20",15.5478,17.1026,15.4757,16.6298,18160130.0],["2017-03-21",16.6298,16.629776000976562,16.205,16.5416,9543875.0],["2017-03-22",16.5416,16.541616439819336,16.0768,16.3332,6481517.0],["2017-03-23",16.3332,16.4535,15.7081,16.0127,6963992.0],["2017-03-24",16.0127,16.3893,15.8764,16.2691,5697186.0],["2017-03-27",16.2691,16.269128799438477,15.8844,15.9886,3902949.0],["2017-03-28",15.9886,16.3252,15.8684,15.9245,3984502.0],["2017-03-29",15.9245,15.924513816833496,15.3715,15.3715,4824202.0],["2017-03-30",15.3715,15.5238,14.5941,14.6021,5370326.0],["2017-03-31",14.6021,14.8987,14.602141380310059,14.6663,3050269.0],["2017-04-05",14.6663,15.3875,14.66625690460205,15.2273,3575249.0],["2017-04-06",15.2273,15.3475,15.0509,15.2673,2924824.0],["2017-04-07",15.2673,15.3074,15.0349,15.099,1866151.0],["2017-04-10",15.099,15.1471,14.3537,14.4018,4835148.0],["2017-04-11",14.4018,14.5781,14.0331,14.514,3756921.0],["2017-04-12",14.514,14.538,14.1133,14.1213,3013654.0],["2017-04-13",14.1213,14.2896,14.0251,14.1213,1929050.0],["2017-04-14",14.1213,14.3457,14.0411,14.1293,1974000.0],["2017-04-17",14.1293,14.305612564086914,14.0251,14.3056,2459893.0],["2017-04-18",14.3056,14.3457,13.6324,13.6725,2610080.0],["2017-04-19",13.6725,13.7206,13.1115,13.5282,2445300.0],["2017-04-20",13.5282,13.7045,13.2397,13.4481,1788302.0],["2017-04-21",13.4481,13.5202,13.2557,13.2637,1383323.0],["2017-04-24",13.2637,13.263747215270996,12.823,12.8871,1688000.0],["2017-04-25",12.8871,13.0874,12.8791,12.8951,1249945.0],["2017-04-26",12.8951,13.0874,12.895087242126465,13.0073,1103768.0],["2017-04-27",13.0073,13.5843,12.7027,13.5202,2998033.0],["2017-04-28",13.5202,13.9049,13.3679,13.8087,2606373.0],["2017-05-02",13.8087,13.9931,13.6484,13.7286,2628500.0],["2017-05-03",13.7286,14.1453,13.5683,13.8488,2381101.0],["2017-05-04",13.8488,14.1453,13.6484,14.0572,3036087.0],["2017-05-05",14.0572,14.6582,13.7045,13.7687,3243018.0],["2017-05-08",13.7687,14.0171,13.5202,13.6404,2458245.0],["2017-05-09",13.6404,14.3457,13.6003,14.1774,3608000.0],["2017-05-10",14.1774,14.2262,13.7953,13.8197,3034544.0],["2017-05-11",13.8197,14.0798,13.4132,14.0148,3061868.0],["2017-05-12",14.0148,14.1449,13.7465,13.9579,1713738.0],["2017-05-15",13.9579,14.0798,13.8197,13.9091,1499156.0],["2017-05-16",13.9091,14.4294,13.8197,14.4213,3315866.0],["2017-05-17",14.4213,14.5188,14.2262,14.2831,2755662.0],["2017-05-18",14.2831,14.34,14.0473,14.0636,1721717.0],["2017-05-19",14.0636,14.2018,13.9335,14.0554,1209974.0],["2017-05-22",14.0554,14.2424,13.6571,13.6978,2558700.0],["2017-05-23",13.6978,13.697758674621582,12.868577003479004,12.8686,3214325.0],["2017-05-24",12.8686,13.145,12.5271,12.9661,1744900.0],["2017-05-25",12.9661,13.0718,12.6166,12.9092,2100410.0],["2017-05-26",12.9092,12.9743,12.7548,12.771,1502211.0],["2017-05-31",12.771,13.1694,12.6572,12.6572,1550281.0],["2017-06-01",12.6572,12.7222,11.9175,11.9337,1943742.0],["2017-06-02",11.9337,12.2345,11.6655,12.0719,2033644.0],["2017-06-05",12.0719,12.3077,11.6492,12.2589,1860900.0],["2017-06-06",12.2589,12.5678,12.202,12.389,1766338.0],["2017-06-07",12.389,12.6735,12.3564,12.641,2468476.0],["2017-06-08",12.641,12.6816,12.4865,12.519,1562092.0],["2017-06-09",12.519,12.5922,12.3727,12.4784,1252613.0],["2017-06-12",12.4784,12.4784,12.0963,12.1207,1680272.0],["2017-06-13",12.1207,13.1612,12.0638,13.0962,4761330.0],["2017-06-14",13.0962,13.3645,12.8279,12.8686,4884845.0],["2017-06-15",12.8686,13.1531,12.7223,13.0068,2187358.0],["2017-06-16",13.0068,13.2507,12.9336,13.0068,2232829.0],["2017-06-19",13.0068,13.2425,12.8442,13.1612,1923975.0],["2017-06-20",13.1612,13.7953,13.1125,13.3563,5340450.0],["2017-06-21",13.3563,13.397,13.0637,13.1856,2861366.0],["2017-06-22",13.1856,13.2507,12.762896537780762,12.7629,2677800.0],["2017-06-23",12.7629,13.6978,12.762896537780762,13.4458,8259506.0],["2017-06-26",13.4458,13.6327,13.1694,13.5189,6425400.0],["2017-06-27",13.5189,13.5677,13.2669,13.2913,4060848.0],["2017-06-28",13.2913,13.5352,13.1856,13.3563,3376620.0],["2017-06-29",13.3563,13.4295,13.1856,13.3319,2556778.0],["2017-06-30",13.3319,13.33194351196289,13.0637,13.275,2939903.0],["2017-07-03",13.275,13.632723808288574,13.2181,13.6327,4893585.0],["2017-07-04",13.6327,13.7628,13.4376,13.5027,4064300.0],["2017-07-05",13.5027,14.852108001708984,13.4214,14.8521,14101422.0],["2017-07-06",14.8521,15.1529,14.5513,15.0635,16665389.0],["2017-07-07",15.0635,15.917,14.657,15.4943,15708580.0],["2017-07-10",15.4943,16.3316,15.1854,15.3724,15394637.0],["2017-07-11",15.3724,15.4699,14.4782,14.8521,10562162.0],["2017-07-12",14.8521,15.3643,14.6489,15.283,9836641.0],["2017-07-13",15.283,15.8926,15.0553,15.2423,14269757.0],["2017-07-14",15.2423,15.2423095703125,14.6489,14.9171,7209555.0],["2017-07-17",14.9171,14.974,13.4295,13.6896,9104387.0],["2017-07-18",13.6896,14.1449,13.397,14.0798,6401124.0],["2017-07-19",14.0798,14.6977,13.9904,14.4294,8411876.0],["2017-07-20",14.4294,15.0797,14.3644,14.5269,8806431.0],["2017-07-21",14.5269,14.8115,14.2018,14.3725,6059678.0],["2017-07-24",14.3725,14.7789,14.2668,14.6814,5579129.0],["2017-07-25",14.6814,16.1528,14.592,15.787,21843449.0],["2017-07-26",15.787,16.226,15.2992,16.0552,20543195.0],["2017-07-27",16.0552,16.6649,15.6325,16.478,19905413.0],["2017-07-28",16.478,17.1771,15.9739,16.6974,18800992.0],["2017-07-31",16.6974,17.1933,16.2747,16.9495,19918914.0],["2017-08-01",16.9495,16.949451446533203,16.0552,16.2097,14519076.0],["2017-08-02",16.2097,16.6162,15.8601,16.0959,11735456.0],["2017-08-03",16.0959,16.3723,15.917,16.226,8558646.0],["2017-08-04",16.226,16.3804,15.4455,15.4699,11379230.0],["2017-08-07",15.4699,16.3398,15.4293,16.3398,11253633.0],["2017-08-08",16.3398,16.8763,16.0715,16.1772,14233976.0],["2017-08-09",16.1772,17.4616,15.6081,17.1364,20208963.0],["2017-08-10",17.1364,17.5835,16.6649,17.3884,23521704.0],["2017-08-11",17.3884,17.388429641723633,15.648776054382324,15.6488,17743312.0],["2017-08-14",15.6488,16.0146,14.9659,15.8683,12852280.0],["2017-08-15",15.8683,15.868264198303223,15.348,15.4212,8628642.0],["2017-08-16",15.4212,15.5919,14.9253,15.031,7914721.0],["2017-08-17",15.031,15.4049,15.030952453613281,15.1854,5770766.0],["2017-08-18",15.1854,15.185408592224121,14.722,14.8765,4973400.0],["2017-08-21",14.8765,15.7545,14.876495361328125,15.6569,9754427.0],["2017-08-22",15.6569,16.5593,15.4862,16.2422,15531227.0],["2017-08-23",16.2422,16.242210388183594,15.5268,15.6,9280854.0],["2017-08-24",15.6,15.7545,14.9334,15.0879,6854648.0],["2017-08-25",15.0879,15.5675,15.0472,15.413,5489899.0],["2017-08-28",15.413,15.9089,15.1854,15.8357,7226666.0],["2017-08-29",15.8357,16.1121,15.3561,15.4455,7015953.0],["2017-08-30",15.4455,15.8439,15.3724,15.7788,5807393.0],["2017-08-31",15.7788,16.1609,15.7057,16.1284,9309303.0],["2017-09-01",16.1284,16.6974,16.0878,16.2016,13963144.0],["2017-09-04",16.2016,17.2177,15.9333,16.9901,15491793.0],["2017-09-05",16.9901,17.1283,16.4048,16.6649,10438316.0],["2017-09-06",16.6649,17.8762,16.4292,17.2909,21506625.0],["2017-09-07",17.2909,18.1201,16.982,17.4616,20322168.0],["2017-09-08",17.4616,18.6566,17.1933,18.1932,23059797.0],["2017-09-11",18.1932,19.2256,17.9331,18.681,26361865.0],["2017-09-12",18.681,20.5507,18.2989,19.25,41218610.0],["2017-09-13",19.25,19.25002670288086,18.5347,19.0224,20285058.0],["2017-09-14",19.0224,19.02240753173828,17.9819,18.2745,18900336.0],["2017-09-15",18.2745,18.3802,17.5429,17.7542,13570928.0],["2017-09-18",17.7542,18.0713,17.7136,17.9981,8258757.0],["2017-09-19",17.9981,18.1119,17.599788665771484,17.5998,10003492.0],["2017-09-20",17.5998,18.242,17.4779,18.2176,13688145.0],["2017-09-21",18.2176,18.2826,17.48598289489746,17.486,11541651.0],["2017-09-22",17.486,18.0469,17.3397,17.7299,10043919.0],["2017-09-25",17.7299,17.7298583984375,16.8031,16.8925,9076992.0],["2017-09-26",16.8925,17.1933,16.8113,17.047,4623202.0],["2017-09-27",17.047,17.4453,16.9088,17.234,6020616.0],["2017-09-28",17.234,17.4128,17.1364,17.1527,4703360.0],["2017-09-29",17.1527,17.3966,17.0389,17.2828,4574978.0],["2017-10-09",17.2828,18.1688,17.282751083374023,18.055,10467138.0],["2017-10-10",18.055,18.055025100708008,17.7136,17.8599,6541165.0],["2017-10-11",17.8599,17.859922409057617,17.1364,17.1446,8012943.0],["2017-10-12",17.1446,17.1527,16.4617,16.7543,7358116.0],["2017-10-13",16.7543,16.8763,16.5836,16.7869,3856010.0],["2017-10-16",16.7869,16.86,15.9496,16.0146,6700417.0],["2017-10-17",16.0146,16.1365,15.8601,15.9089,3362991.0],["2017-10-18",15.9089,16.2503,15.6488,15.7057,3899245.0],["2017-10-19",15.7057,16.039,15.70567798614502,15.9008,3380898.0],["2017-10-20",15.9008,16.291,15.7707,16.2666,4070601.0],["2017-10-23",16.2666,16.266597747802734,15.9983,16.1365,3006121.0],["2017-10-24",16.1365,16.4129,15.7219,16.0634,3567559.0],["2017-10-25",16.0634,16.2585,15.9008,16.2503,2877371.0],["2017-10-26",16.2503,16.3967,16.0878,16.291,3766204.0],["2017-10-27",16.291,16.290985107421875,15.6488,15.665,4641276.0],["2017-10-30",15.665,15.7707,14.47,14.5432,7522317.0],["2017-10-31",14.5432,14.7464,14.4538,14.7058,3068734.0],["2017-11-01",14.7058,14.8521,14.592,14.6164,2783986.0],["2017-11-02",14.6164,14.6895,14.0717,14.1449,4361445.0],["2017-11-03",14.1449,14.3644,13.9579,14.153,3368157.0],["2017-11-06",14.153,14.5269,14.1123,14.4782,3222512.0],["2017-11-07",14.4782,14.5269,14.2587,14.5107,2975949.0],["2017-11-08",14.5107,14.9253,14.4538,14.7871,4883999.0],["2017-11-09",14.7871,14.8765,14.5757,14.8277,3601267.0],["2017-11-10",14.8277,14.8521,14.6814,14.7708,3005726.0],["2017-11-13",14.7708,15.1773,14.4944,15.031,5021300.0],["2017-11-14",15.031,15.030952453613281,14.3969,14.405,5456702.0],["2017-11-15",14.405,14.405000686645508,14.120477676391602,14.1205,2763426.0],["2017-11-16",14.1205,14.3562,14.0798,14.1449,2562553.0],["2017-11-17",14.1449,14.1449,13.0068,13.1125,5651892.0],["2017-11-20",13.1125,13.4539,13.112452507019043,13.4376,2802625.0],["2017-11-21",13.4376,13.6815,13.2994,13.5433,2466484.0],["2017-11-22",13.5433,13.7221,13.4701,13.5596,2349701.0],["2017-11-23",13.5596,13.901,13.2913,13.3563,2901549.0],["2017-11-24",13.3563,13.8603,12.8442,13.6571,3284400.0],["2017-11-27",13.6571,13.657111167907715,13.2019,13.3563,2645585.0],["2017-11-28",13.3563,13.657111167907715,13.2913,13.6571,2290579.0],["2017-11-29",13.6571,14.0473,13.5596,13.9335,5044681.0],["2017-11-30",13.9335,13.93350601196289,13.4132,13.6571,3234329.0],["2017-12-01",13.6571,13.8197,13.4864,13.7303,2029926.0],["2017-12-04",13.7303,13.8929,13.4132,13.4132,2986496.0],["2017-12-05",13.4132,13.4539,12.7304,12.7954,3992248.0],["2017-12-06",12.7954,13.2506,12.6897,13.2263,2444632.0],["2017-12-07",13.2263,13.8766,13.1856,13.5108,5066708.0],["2017-12-08",13.5108,13.7547,13.3726,13.5433,3245462.0],["2017-12-11",13.5433,13.7791,13.4864,13.7709,2764117.0],["2017-12-12",13.7709,13.901,13.5189,13.5189,3791405.0],["2017-12-13",13.5189,13.7953,13.4376,13.7872,2769093.0],["2017-12-14",13.7872,13.8197,13.5514,13.6409,2564421.0],["2017-12-15",13.6409,13.6896,13.4864,13.6327,2108319.0],["2017-12-18",13.6327,13.6978,13.275,13.5596,2158938.0],["2017-12-19",13.5596,13.6734,13.4295,13.6246,1993016.0],["2017-12-20",13.6246,13.6815,13.2506,13.275,2010694.0],["2017-12-21",13.275,13.4376,13.1287,13.4051,1584168.0],["2017-12-22",13.4051,13.714,13.3076,13.5189,2405000.0],["2017-12-25",13.5189,13.6327,13.3076,13.3888,1847826.0],["2017-12-26",13.3888,13.4295,13.0799,13.3157,2614819.0],["2017-12-27",13.3157,13.6978,13.21,13.6327,4583957.0],["2017-12-28",13.6327,14.3156,13.5433,14.2099,8488382.0],["2017-12-29",14.2099,14.3075,13.9416,14.0717,4068459.0],["2018-01-02",14.0717,14.1693,13.9742,14.153,2775650.0],["2018-01-03",14.153,14.3725,14.0717,14.1693,3911139.0],["2018-01-04",14.1693,14.169255256652832,13.9335,14.1042,3117044.0],["2018-01-05",14.1042,14.10422134399414,13.9416,13.9498,1974420.0],["2018-01-08",13.9498,14.2343,13.9497652053833,14.2343,3962441.0],["2018-01-09",14.2343,15.2504,14.088,14.7952,10999968.0],["2018-01-10",14.7952,15.1773,14.4213,14.5513,9048195.0],["2018-01-11",14.5513,14.8521,14.2262,14.6407,5288002.0],["2018-01-12",14.6407,14.640748977661133,14.2587,14.2749,3907700.0],["2018-01-15",14.2749,14.3887,13.2913,13.397,5740790.0],["2018-01-16",13.397,13.4783,13.023,13.3401,3833927.0],["2018-01-17",13.3401,13.5596,13.0962,13.397,2892890.0],["2018-01-18",13.397,13.7547,13.39697551727295,13.4864,2427891.0],["2018-01-19",13.4864,13.649,13.2506,13.3157,2175606.0],["2018-01-22",13.3157,13.6327,13.1775,13.5433,2329944.0],["2018-01-23",13.5433,13.714,13.4945,13.6734,2443494.0],["2018-01-24",13.6734,13.8034,13.4783,13.7384,2789900.0],["2018-01-25",13.7384,14.0311,13.6652,13.7303,3210602.0],["2018-01-26",13.7303,13.7709,13.4945,13.6165,1847700.0],["2018-01-29",13.6165,13.7059,13.3238,13.3726,2330865.0],["2018-01-30",13.3726,13.4945,13.3076,13.4051,1464400.0],["2018-01-31",13.4051,13.4132,12.9905,13.1125,2648346.0],["2018-02-01",13.1125,13.2425,12.3971,12.5515,2885361.0],["2018-02-02",12.5515,12.7222,12.3402,12.6816,1900541.0],["2018-02-05",12.6816,12.68160343170166,12.202,12.389,1660318.0],["2018-02-06",12.389,12.4296,11.527253150939941,11.5273,2681482.0],["2018-02-07",11.5273,11.8931,11.2834,11.6248,1900582.0],["2018-02-08",11.6248,11.9987,11.5516,11.9012,1415008.0],["2018-02-09",11.9012,11.901198387145996,11.2183,11.4541,2081230.0],["2018-02-12",11.4541,12.1532,11.454090118408203,11.9906,1961827.0],["2018-02-13",11.9906,12.2508,11.95,12.0963,2426602.0],["2018-02-14",12.0963,12.1126,11.8849,12.0719,1374297.0],["2018-02-22",12.0719,12.5597,12.071911811828613,12.3158,2274296.0],["2018-02-23",12.3158,12.3158,12.08,12.2101,1730592.0],["2018-02-26",12.2101,12.6328,12.210108757019043,12.5109,2879591.0],["2018-02-27",12.5109,12.6328,12.454,12.5271,2667381.0],["2018-02-28",12.5271,13.7791,12.267,13.4945,10344625.0],["2018-03-01",13.4945,13.5677,13.0718,13.4376,7242749.0],["2018-03-02",13.4376,14.4538,13.2181,13.6978,10660156.0],["2018-03-05",13.6978,13.7953,13.4945,13.7221,5035330.0],["2018-03-06",13.7221,14.1367,13.5758,13.7547,6623939.0],["2018-03-07",13.7547,13.754663467407227,13.3319,13.4132,4571721.0],["2018-03-08",13.4132,13.5596,13.3076,13.5108,2846376.0],["2018-03-09",13.5108,13.836,13.3888,13.779,5345140.0],["2018-03-12",13.779,14.1855,13.7465,13.9742,5987451.0],["2018-03-13",13.9742,13.974151611328125,13.6978,13.7384,3804467.0],["2018-03-14",13.7384,14.3644,13.738404273986816,13.9172,9220205.0],["2018-03-15",13.9172,13.91724681854248,13.4539,13.8522,5395689.0],["2018-03-16",13.8522,13.901,13.5839,13.5921,3257398.0],["2018-03-19",13.5921,13.7547,13.4132,13.6002,2732581.0],["2018-03-20",13.6002,13.7059,13.3157,13.6571,2842122.0],["2018-03-21",13.6571,13.9742,13.315682411193848,13.3157,4279821.0],["2018-03-22",13.3157,13.5108,13.1694,13.1775,3117297.0],["2018-03-23",13.1775,13.177486419677734,11.95,11.9825,5485368.0],["2018-03-26",11.9825,12.5841,11.7224,12.3971,3357500.0],["2018-03-27",12.3971,12.9824,12.397080421447754,12.9661,4361803.0],["2018-03-28",12.9661,12.966127395629883,12.6897,12.8035,2956255.0],["2018-03-29",12.8035,13.0312,12.803542137145996,12.9336,2680106.0],["2018-03-30",12.9336,13.2263,12.933610916137695,13.1937,2876821.0],["2018-04-02",13.1937,13.6571,13.0068,13.3157,4624799.0],["2018-04-03",13.3157,13.315682411193848,12.7792,13.0149,3120919.0],["2018-04-04",13.0149,13.21,12.7222,12.771,2654000.0],["2018-04-09",12.771,13.413233757019043,12.641,13.4132,5828770.0],["2018-04-10",13.4132,13.6327,13.0881,13.3401,5100003.0],["2018-04-11",13.3401,13.494526863098145,13.2669,13.4945,3935020.0],["2018-04-12",13.4945,13.494526863098145,13.1368,13.1937,2878000.0],["2018-04-13",13.1937,13.3807,13.1856,13.21,2027055.0],["2018-04-16",13.21,13.210003852844238,12.7304,12.8767,2856354.0],["2018-04-17",12.8767,13.0393,12.5028,12.5109,2358100.0],["2018-04-18",12.5109,12.9011,12.4133,12.8767,2591146.0],["2018-04-19",12.8767,13.2913,12.8361,13.2913,3873389.0],["2018-04-20",13.2913,13.291297912597656,12.6084,12.6084,3443131.0],["2018-04-23",12.6084,12.7873,12.2426,12.4784,2131419.0],["2018-04-24",12.4784,12.8279,12.478373527526855,12.8198,2026441.0],["2018-04-25",12.8198,12.9092,12.706,12.8523,1650486.0],["2018-04-26",12.8523,12.85231876373291,11.9581,11.9987,5056394.0],["2018-04-27",11.9987,12.1613,11.8362,12.0231,1834924.0],["2018-05-02",12.0231,12.1695,11.8687,12.0719,1349181.0],["2018-05-03",12.0719,12.1044282913208,11.6898,12.1044,2173958.0],["2018-05-04",12.1044,12.2426,11.9906,12.1369,1567895.0],["2018-05-07",12.1369,12.454,12.0557,12.3971,2572247.0],["2018-05-08",12.3971,12.519,12.2589,12.4052,2126576.0],["2018-05-09",12.4052,12.454,12.3077,12.4459,1473181.0],["2018-05-10",12.4459,12.5759,12.4052,12.4702,1502603.0],["2018-05-11",12.4702,12.7466,12.4459,12.5759,2594570.0],["2018-05-14",12.5759,12.57592487335205,12.1288,12.2508,2439869.0],["2018-05-15",12.2508,12.4459,12.2101,12.4052,1435505.0],["2018-05-16",12.4052,12.454,12.267,12.2751,1265999.0],["2018-05-17",12.2751,12.3646,12.1939,12.2264,907902.0],["2018-05-18",12.2264,12.3727,12.1207,12.3564,1037600.0],["2018-05-21",12.3564,12.6166,12.35643482208252,12.5271,1641000.0],["2018-05-22",12.5271,12.6653,12.5028,12.6166,1793600.0],["2018-05-23",12.6166,12.6491,12.4377,12.4621,1318900.0],["2018-05-24",12.4621,12.4946,12.3239,12.3808,1196376.0],["2018-05-25",12.3808,12.551536560058594,12.3402,12.5515,1879102.0],["2018-05-28",12.5515,12.6735,12.4052,12.454,1902375.0],["2018-05-29",12.454,12.454,11.9012,12.1274,2029900.0],["2018-05-30",12.1274,13.3418,11.7421,12.2614,4248436.0],["2018-05-31",12.2614,12.722,11.9766,12.5629,3107430.0],["2018-06-01",12.5629,12.7555,12.2279,12.3032,2407809.0],["2018-06-04",12.3032,12.5629,12.0603,12.0855,1715586.0],["2018-06-05",12.0855,12.2781,12.08547592163086,12.2614,1310625.0],["2018-06-06",12.2614,12.3451,12.119,12.1776,1106050.0],["2018-06-07",12.1776,12.32,12.1106,12.1274,1281433.0],["2018-06-08",12.1274,12.127350807189941,11.6751,11.8175,2297324.0],["2018-06-11",11.8175,11.8426,11.6248,11.6835,1059264.0],["2018-06-12",11.6835,11.8426,11.4992,11.7672,1218205.0],["2018-06-13",11.7672,11.7923,11.4573,11.4657,1283200.0],["2018-06-14",11.4657,11.9431,11.465705871582031,11.7337,2186530.0],["2018-06-15",11.7337,12.1776,11.5662,11.9096,3236419.0],["2018-06-19",11.9096,11.909594535827637,10.7203,10.9799,3318698.0],["2018-06-20",10.9799,11.1558,10.5779,11.0637,2167621.0],["2018-06-21",11.0637,11.3317,10.6533,10.6701,1684320.0],["2018-06-22",10.6701,10.8459,10.2178,10.7957,1491603.0],["2018-06-25",10.7957,10.9381,10.5528,10.5612,1183709.0],["2018-06-26",10.5612,10.7454,10.2345,10.6701,1176409.0],["2018-06-27",10.6701,11.0721,10.5612,10.8794,1823219.0],["2018-06-28",10.8794,10.9883,10.5779,10.5779,1642949.0],["2018-06-29",10.5779,10.9129,10.5528,10.8794,1895709.0],["2018-07-02",10.8794,10.9716,10.4691,10.6031,1590473.0],["2018-07-03",10.6031,10.8543,10.4439,10.8124,1379580.0],["2018-07-04",10.8124,11.1642,10.4272,10.5528,2193720.0],["2018-07-05",10.5528,10.5863,10.0,10.0,2322194.0],["2018-07-06",10.0,10.201,9.531,9.8409,1785100.0],["2018-07-09",9.8409,10.2429,9.840910911560059,10.1843,1772461.0],["2018-07-10",10.1843,10.3937,10.134,10.2932,1415690.0],["2018-07-11",10.2932,10.293172836303711,9.799,10.0922,1373150.0],["2018-07-12",10.0922,10.3602,9.9247,10.3434,2083702.0],["2018-07-13",10.3434,10.4188,10.2429,10.4021,1502200.0],["2018-07-16",10.4021,10.5361,10.2597,10.2848,1333600.0],["2018-07-17",10.2848,10.4021,10.201,10.4021,1322500.0],["2018-07-18",10.4021,10.4774,10.2764,10.2848,1401591.0],["2018-07-19",10.2848,11.315,10.0168,11.315,5439742.0],["2018-07-20",11.315,11.8845,11.0134,11.1056,10473652.0],["2018-07-23",11.1056,11.105570793151855,10.5612,10.9967,6796601.0],["2018-07-24",10.9967,11.9766,10.7873,11.4155,8729760.0],["2018-07-25",11.4155,11.4573,11.0972,11.1726,4312003.0],["2018-07-26",11.1726,11.4322,11.0218,11.1558,3208185.0],["2018-07-27",11.1558,11.1809,10.8711,10.9548,2513900.0],["2018-07-30",10.9548,11.0721,10.8041,10.9297,2219300.0],["2018-07-31",10.9297,10.9967,10.8208,10.8962,1379100.0],["2018-08-01",10.8962,10.9883,10.5277,10.5444,2337720.0],["2018-08-02",10.5444,10.5528,10.0252,10.1927,2323687.0],["2018-08-03",10.1927,10.3183,10.0922,10.1005,1380920.0],["2018-08-06",10.1005,10.2429,9.933,9.9498,1168700.0],["2018-08-07",9.9498,10.2262,9.8325,10.2094,1396800.0],["2018-08-08",10.2094,10.2513,9.9582,9.9749,1214900.0],["2018-08-09",9.9749,10.2932,9.974912643432617,10.2764,1887487.0],["2018-08-10",10.2764,10.3015,10.1843,10.2764,1217200.0],["2018-08-13",10.2764,10.3518,10.0168,10.3434,1486060.0],["2018-08-14",10.3434,10.8208,10.201,10.5361,2633102.0],["2018-08-15",10.5361,10.536054611206055,10.150794982910156,10.1508,1982600.0],["2018-08-16",10.1508,10.1759,9.8828,9.9247,1786700.0],["2018-08-17",9.9247,10.0922,9.72365665435791,9.7237,1384585.0],["2018-08-20",9.7237,9.9749,9.6232,9.933,1276834.0],["2018-08-21",9.933,10.0754,9.8493,9.9498,939100.0],["2018-08-22",9.9498,10.0168,9.8158,9.866,807000.0],["2018-08-23",9.866,10.0335,9.866,9.9749,816536.0],["2018-08-24",9.9749,10.4272,9.8158,10.0503,1680090.0],["2018-08-27",10.0503,10.2345,9.9247,10.201,1863840.0],["2018-08-28",10.201,10.4021,10.1424,10.2848,2085040.0],["2018-08-29",10.2848,10.284796714782715,10.0922,10.1843,1181300.0],["2018-08-30",10.1843,10.201,9.949788093566895,9.9498,951500.0],["2018-08-31",9.9498,10.3434,9.9079,10.1173,1775400.0],["2018-09-03",10.1173,10.1843,9.9247,10.1843,993600.0],["2018-09-04",10.1843,10.2597,10.0587,10.2178,1212680.0],["2018-09-05",10.2178,10.217796325683594,9.9247,9.9498,1424800.0],["2018-09-06",9.9498,10.0587,9.8074,9.866,812300.0],["2018-09-07",9.866,10.0084,9.8242,9.8828,727105.0],["2018-09-10",9.8828,9.8912,9.65665340423584,9.6567,1149680.0],["2018-09-11",9.6567,9.799,9.6315,9.665,574732.0],["2018-09-12",9.665,9.7823,9.6399,9.7153,542400.0],["2018-09-13",9.7153,9.8828,9.71528148651123,9.8074,636100.0],["2018-09-14",9.8074,10.134,9.7572,9.8744,1567468.0],["2018-09-17",9.8744,9.874410629272461,9.6902,9.6985,911900.0],["2018-09-18",9.6985,9.933,9.6734,9.8744,883400.0],["2018-09-19",9.8744,10.1843,9.799,10.1508,2373502.0],["2018-09-20",10.1508,11.1642,10.150794982910156,11.1642,7085753.0],["2018-09-21",11.1642,11.5076,10.9548,11.1642,13212204.0],["2018-09-25",11.1642,11.16419792175293,10.7287,10.8041,5581612.0],["2018-09-26",10.8041,11.0469,10.6701,10.9129,5401512.0],["2018-09-27",10.9129,10.912940979003906,10.4691,10.4774,4549692.0],["2018-09-28",10.4774,10.9883,10.477428436279297,10.7538,5924486.0],["2018-10-08",10.7538,11.0804,10.3769,10.5528,5790152.0],["2018-10-09",10.5528,11.0553,10.552806854248047,10.8376,5421835.0],["2018-10-10",10.8376,10.837562561035156,10.4691,10.5696,4106212.0],["2018-10-11",10.5696,10.569555282592773,9.5143,9.5645,5416100.0],["2018-10-12",9.5645,9.6148,8.8861,9.4808,3103410.0],["2018-10-15",9.4808,9.5478,9.2128,9.2295,1893984.0],["2018-10-16",9.2295,9.4556,8.9699,9.062,1513202.0],["2018-10-17",9.062,9.3551,8.8945,9.2798,1669381.0],["2018-10-18",9.2798,9.279768943786621,8.7186,8.7856,1944742.0],["2018-10-19",8.7856,9.0201,8.6265,8.9699,1921965.0],["2018-10-22",8.9699,9.5059,8.969884872436523,9.3384,2947935.0],["2018-10-23",9.3384,9.5813,9.1458,9.196,2481595.0],["2018-10-24",9.196,9.3719,9.0285,9.1793,1974504.0],["2018-10-25",9.1793,9.4808,8.7103,9.4221,2861918.0],["2018-10-26",9.4221,9.665,9.3384,9.4389,2827096.0],["2018-10-29",9.4389,9.438899040222168,9.1039,9.196,1507176.0],["2018-10-30",9.196,9.4975,9.1123,9.3635,1817244.0],["2018-10-31",9.3635,10.1508,9.363521575927734,9.9079,6786312.0],["2018-11-01",9.9079,9.9665,9.6315,9.8325,5546046.0],["2018-11-02",9.8325,10.0252,9.7739,10.0168,4320621.0],["2018-11-05",10.0168,10.067,9.6567,9.8325,3347070.0],["2018-11-06",9.8325,10.2262,9.6567,10.0,4430734.0],["2018-11-07",10.0,10.0503,9.7739,9.7907,3253045.0],["2018-11-08",9.7907,9.8912,9.6818,9.7153,2026904.0],["2018-11-09",9.7153,9.8409,9.6399,9.6567,1348733.0],["2018-11-12",9.6567,9.9079,9.6064,9.8912,1805212.0],["2018-11-13",9.8912,10.0168,9.732,9.9665,3197800.0],["2018-11-14",9.9665,10.1675,9.9079,9.9247,2859202.0],["2018-11-15",9.9247,10.134,9.9079,10.1089,3183265.0],["2018-11-16",10.1089,10.2932,10.0335,10.2178,3402148.0],["2018-11-19",10.2178,10.3267,9.9917,10.3099,3484212.0],["2018-11-20",10.3099,10.309925079345703,9.8074,9.8409,3039012.0],["2018-11-21",9.8409,9.9079,9.6902,9.8995,1658700.0],["2018-11-22",9.8995,9.9665,9.8325,9.8995,1185004.0],["2018-11-23",9.8995,9.9414,9.2128,9.3049,2728506.0],["2018-11-26",9.3049,9.464,9.2798,9.3384,1013000.0],["2018-11-27",9.3384,9.4975,9.2965,9.4389,978204.0],["2018-11-28",9.4389,9.5813,9.3216,9.5645,1185358.0],["2018-11-29",9.5645,10.0168,9.56452751159668,9.6148,3905700.0],["2018-11-30",9.6148,9.7572,9.397,9.7404,2693110.0],["2018-12-03",9.7404,10.1843,9.740406036376953,10.1089,4086209.0],["2018-12-04",10.1089,10.1257,9.8995,10.0335,3186400.0],["2018-12-05",10.0335,10.1089,9.8074,9.9247,2795640.0],["2018-12-06",9.9247,9.9247,9.6902,9.7572,1726510.0],["2018-12-07",9.7572,9.8409,9.6818,9.7404,1031510.0],["2018-12-10",9.7404,9.740406036376953,9.464,9.5897,1170600.0],["2018-12-11",9.5897,9.6902,9.589653015136719,9.665,769450.0],["2018-12-12",9.665,9.8995,9.665029525756836,9.7739,1625241.0],["2018-12-13",9.7739,9.8493,9.5645,9.7237,1873483.0],["2018-12-14",9.7237,9.7404,9.3886,9.397,1703072.0],["2018-12-17",9.397,9.4556,9.3133,9.3719,1120950.0],["2018-12-18",9.3719,9.4054,9.2379,9.33,934400.0],["2018-12-19",9.33,9.3719,9.2128,9.2546,777204.0],["2018-12-20",9.2546,9.3216,9.196,9.2881,860899.0],["2018-12-21",9.2881,9.3803,9.2295,9.33,721100.0],["2018-12-24",9.33,9.4138,9.2295,9.4054,792711.0],["2018-12-25",9.4054,9.405396461486816,9.0369,9.2211,1683745.0],["2018-12-26",9.2211,9.2714,9.0871,9.2044,949050.0],["2018-12-27",9.2044,9.3803,9.0201,9.0285,898700.0],["2018-12-28",9.0285,9.1625,9.003384590148926,9.0034,944312.0],["2019-01-02",9.0034,9.1039,8.9866,9.0034,669900.0],["2019-01-03",9.0034,9.129,8.995,9.0285,839700.0],["2019-01-04",9.0285,9.5143,8.8359,9.3133,1624246.0],["2019-01-07",9.3133,9.5143,9.2798,9.4473,2056396.0],["2019-01-08",9.4473,10.3937,9.4221,10.0084,12073981.0],["2019-01-09",10.0084,10.0252,9.6985,9.8828,7590404.0],["2019-01-10",9.8828,9.8828,9.5897,9.732,3639083.0],["2019-01-11",9.732,9.9498,9.6399,9.7237,2966288.0],["2019-01-14",9.7237,9.7823,9.5478,9.5897,1986129.0],["2019-01-15",9.5897,9.732,9.5143,9.7153,1615538.0],["2019-01-16",9.7153,9.7655,9.6232,9.6734,1438202.0],["2019-01-17",9.6734,9.8995,9.5143,9.5813,2564020.0],["2019-01-18",9.5813,9.7069,9.4724,9.6902,2300449.0],["2019-01-21",9.6902,9.7823,9.6232,9.6818,1616650.0],["2019-01-22",9.6818,9.681780815124512,9.4975,9.5143,1190950.0],["2019-01-23",9.5143,9.6734,9.4808,9.6148,1093150.0],["2019-01-24",9.6148,9.7237,9.531,9.6902,1447302.0],["2019-01-25",9.6902,9.7488,9.531,9.531,1120800.0],["2019-01-28",9.531,9.7069,9.3551,9.3635,1245500.0],["2019-01-29",9.3635,9.464,9.0453,9.1876,1833300.0],["2019-01-30",9.1876,9.2379,9.0871,9.1039,911100.0],["2019-01-31",9.1039,9.33,8.861,9.0118,1462200.0],["2019-02-01",9.0118,9.2714,9.011760711669922,9.263,1339670.0],["2019-02-11",9.263,9.5394,9.2463,9.5227,1851089.0],["2019-02-12",9.5227,9.6064,9.4389,9.5645,1897681.0],["2019-02-13",9.5645,9.8577,9.5059,9.7823,4033179.0],["2019-02-14",9.7823,9.9163,9.7153,9.7907,3010434.0],["2019-02-15",9.7907,9.8744,9.7739,9.799,2418274.0],["2019-02-18",9.799,10.1257,9.799034118652344,10.1005,3229687.0],["2019-02-19",10.1005,10.1675,9.8912,10.0503,3414481.0],["2019-02-20",10.0503,10.2932,9.933,10.0168,3572329.0],["2019-02-21",10.0168,10.2597,9.9665,10.0084,4203129.0],["2019-02-22",10.0084,10.2345,9.9414,10.2094,2859902.0],["2019-02-25",10.2094,10.8041,10.209420204162598,10.7538,5842089.0],["2019-02-26",10.7538,11.0386,10.5026,10.6449,6152329.0],["2019-02-27",10.6449,10.7371,10.4104,10.5277,3359403.0],["2019-02-28",10.5277,10.6701,10.4188,10.4691,2941463.0],["2019-03-01",10.4691,10.6198091506958,10.3937,10.6198,3129676.0],["2019-03-04",10.6198,11.0972,10.6031,11.0051,8120210.0],["2019-03-05",11.0051,11.4406,10.7873,11.1307,7527613.0],["2019-03-06",11.1307,11.5578,10.9716,11.3736,8617051.0],["2019-03-07",11.3736,11.7086,11.1391,11.4573,8676276.0],["2019-03-08",11.4573,11.457332611083984,10.7538,10.7538,7219351.0],["2019-03-11",10.7538,11.5076,10.753811836242676,11.4155,5976602.0],["2019-03-12",11.4155,11.5327,11.1474,11.3987,6350688.0],["2019-03-13",11.3987,11.5578,11.1391,11.1642,5661025.0],["2019-03-14",11.1642,11.4741,10.6282,10.8794,5696257.0],["2019-03-15",10.8794,11.1056,10.7957,11.1056,4055913.0],["2019-03-18",11.1056,11.7086,11.105570793151855,11.3568,5722053.0],["2019-03-19",11.3568,11.449,11.2396,11.3903,4505065.0],["2019-03-20",11.3903,11.39033031463623,10.8962,11.1391,3913602.0],["2019-03-21",11.1391,11.5578,11.1139,11.4657,5678401.0],["2019-03-22",11.4657,11.583,11.2647,11.516,5313927.0],["2019-03-25",11.516,11.515958786010742,11.1809,11.1809,3505009.0],["2019-03-26",11.1809,11.3401,10.8124,10.8794,3060502.0],["2019-03-27",10.8794,10.9799,10.7036,10.9129,2197580.0],["2019-03-28",10.9129,11.0972,10.7371,10.8041,2653773.0],["2019-03-29",10.8041,10.9464,10.4774,10.9297,4753710.0],["2019-04-01",10.9297,11.2898,10.9213,11.2144,5096480.0],["2019-04-02",11.2144,11.4992,11.1307,11.3903,6320880.0],["2019-04-03",11.3903,11.39033031463623,11.1558,11.3317,4098641.0],["2019-04-04",11.3317,12.3702,11.1977,11.7672,9951303.0],["2019-04-08",11.7672,11.9766,11.5076,11.6416,7026868.0],["2019-04-09",11.6416,11.641586303710938,11.2982,11.4741,4045768.0],["2019-04-10",11.4741,11.4825,11.2396,11.3568,3089106.0],["2019-04-11",11.3568,11.6751,11.2647,11.2982,3689700.0],["2019-04-12",11.2982,11.3652,11.0469,11.2312,2736212.0],["2019-04-15",11.2312,11.5243,11.063695907592773,11.0637,3168602.0],["2019-04-16",11.0637,11.4657,10.8794,11.4238,3727040.0],["2019-04-17",11.4238,11.6248,11.3233,11.4741,4434926.0],["2019-04-18",11.4741,11.7337,11.382,11.4071,4284456.0],["2019-04-19",11.4071,12.1274,11.1391,11.6918,7359112.0],["2019-04-22",11.6918,11.8091,11.3485,11.4155,5049102.0],["2019-04-23",11.4155,11.6248,11.1056,11.2982,4101526.0],["2019-04-24",11.2982,11.3485,11.0637,11.2731,2607900.0],["2019-04-25",11.2731,11.583,10.9213,10.9213,4519800.0],["2019-04-26",10.9213,11.1223,10.7957,11.0218,2742681.0],["2019-05-06",11.0218,11.021820068359375,9.7237,9.7655,3071539.0],["2019-05-07",9.7655,10.0335,9.765532493591309,9.9163,1453600.0],["2019-05-08",9.9163,10.1759,9.6567,10.0084,1901850.0],["2019-05-09",10.0084,10.3769,9.8995,10.0084,2152500.0],["2019-05-10",10.0084,10.3967,9.948,10.3794,3135880.0],["2019-05-13",10.3794,10.4657,10.2069,10.3622,1998361.0],["2019-05-14",10.3622,10.9575,10.3018,10.4053,2196480.0],["2019-05-15",10.4053,10.6469,10.4053,10.5606,2145847.0],["2019-05-16",10.5606,11.613212585449219,10.560603141784668,11.6132,10906650.0],["2019-05-17",11.6132,12.3121,11.2595,11.363,16693125.0],["2019-05-20",11.363,12.5019,10.8022,12.5019,18470396.0],["2019-05-21",12.5019,13.75294017791748,12.0877,13.7529,29318879.0],["2019-05-22",13.7529,14.4518,12.8556,12.8988,26716078.0],["2019-05-23",12.8988,13.5027,12.6141,13.0282,18894560.0],["2019-05-24",13.0282,13.0972,11.9066,12.2172,16241928.0],["2019-05-27",12.2172,13.08,12.217167854309082,12.9074,15781787.0],["2019-05-28",12.9074,13.8047,12.6572,13.3561,19517907.0],["2019-05-29",13.3561,14.6934,13.356057167053223,14.6934,25597271.0],["2019-05-30",14.6934,15.3664,13.3906,14.6934,35035040.0],["2019-05-31",14.6934,14.8832,13.7616,14.0808,20433972.0],["2019-06-03",14.0808,14.2792,13.0368,13.2008,16148809.0],["2019-06-04",13.2008,13.5459,12.6399,12.847,12706062.0],["2019-06-05",12.847,14.1326,12.84700870513916,14.1326,17686401.0],["2019-06-06",14.1326,15.5476,13.8133,15.5476,16232305.0],["2019-06-10",15.5476,17.1006,15.547555923461914,17.1006,21432645.0],["2019-06-11",17.1006,18.808916091918945,17.100582122802734,18.8089,8954614.0],["2019-06-12",18.8089,20.689809799194336,18.808916091918945,20.6898,1409828.0],["2019-06-13",20.6898,22.760515213012695,20.689809799194336,22.7605,53788505.0],["2019-06-14",22.7605,23.6319,20.4827,21.38,50533337.0],["2019-06-17",21.38,21.38004493713379,19.2489,19.2489,42573831.0],["2019-06-18",19.2489,20.0945,18.8175,19.456,37651883.0],["2019-06-19",19.456,20.0341,18.2999,19.6027,35353047.0],["2019-06-20",19.6027,19.60268783569336,17.9289,18.576,32882813.0],["2019-06-21",18.576,19.3697,18.1359,18.6364,29987931.0],["2019-06-24",18.6364,20.4482,18.4465,19.7839,41839755.0],["2019-06-25",19.7839,19.783870697021484,17.808074951171875,17.8081,18360500.0],["2019-06-26",17.8081,17.808074951171875,16.2292,16.5657,26890998.0],["2019-06-27",16.5657,16.7814,16.3068,16.6088,15351512.0],["2019-06-28",16.6088,17.8685,16.5053,17.2731,25459335.0],["2019-07-01",17.2731,17.273143768310547,15.7891,16.8417,22815269.0],["2019-07-02",16.8417,17.0316,16.3586,16.5829,14987926.0],["2019-07-03",16.5829,16.7727,15.8409,16.0911,13996854.0],["2019-07-04",16.0911,16.4794,15.5476,16.1429,14101143.0],["2019-07-05",16.1429,16.142881393432617,15.6425,15.9358,11988190.0],["2019-07-08",15.9358,15.935810089111328,14.8401,15.2715,15321814.0],["2019-07-09",15.2715,15.8409,15.1852,15.4095,14789299.0],["2019-07-10",15.4095,15.6856,15.0471,15.2111,9824401.0],["2019-07-11",15.2111,15.4958,15.0471,15.2542,7904754.0],["2019-07-12",15.2542,15.5303,14.9522,14.9695,7568150.0],["2019-07-15",14.9695,15.5907,14.969482421875,15.3232,11703003.0],["2019-07-16",15.3232,15.4872,14.9177,15.0903,8809478.0],["2019-07-17",15.0903,16.3672,15.0126,15.7029,19195582.0],["2019-07-18",15.7029,16.4794,15.6252,15.7633,21539109.0],["2019-07-19",15.7633,15.763253211975098,15.0385,15.0903,12955470.0],["2019-07-22",15.0903,15.090272903442383,13.580384254455566,13.5804,14204305.0],["2019-07-23",13.5804,13.6925,13.2957,13.5459,9119761.0],["2019-07-24",13.5459,13.9341,13.54587173461914,13.7012,9744690.0],["2019-07-25",13.7012,14.4,13.6494,14.1239,13641274.0],["2019-07-26",14.1239,14.123945236206055,13.6149,13.8737,9105742.0],["2019-07-29",13.8737,14.0549,13.4855,13.6753,9796621.0],["2019-07-30",13.6753,13.96,13.5976,13.7012,7552508.0],["2019-07-31",13.7012,13.8737,13.4251,13.6925,9062711.0],["2019-08-01",13.6925,13.692546844482422,13.1835,13.4251,9086200.0],["2019-08-02",13.4251,14.771041870117188,13.425080299377441,14.771,15345468.0],["2019-08-05",14.771,16.246416091918945,14.771041870117188,16.2464,38792594.0],["2019-08-06",16.2464,17.8685,15.4354,17.8685,50821300.0],["2019-08-07",17.8685,19.6545,16.8417,19.2835,47064785.0],["2019-08-08",19.2835,19.2834529876709,17.3594,17.601,39994706.0],["2019-08-09",17.601,18.1014,16.8935,16.9539,31769906.0],["2019-08-12",16.9539,17.092,15.815,16.5053,28612146.0],["2019-08-13",16.5053,18.1101,16.5052547454834,17.5837,34461086.0],["2019-08-14",17.5837,17.58374786376953,16.3154,16.9108,24299645.0],["2019-08-15",16.9108,17.6873,16.7468,16.8159,24299291.0],["2019-08-16",16.8159,18.49831199645996,16.81586265563965,18.4983,35565051.0],["2019-08-19",18.4983,19.3784,17.532,19.2403,41014894.0],["2019-08-20",19.2403,20.3792,18.4811,19.7062,39390807.0],["2019-08-21",19.7062,19.8098,18.8521,18.9642,25382388.0],["2019-08-22",18.9642,19.318,18.4638,18.9815,20634270.0],["2019-08-23",18.9815,20.8365,18.981475830078125,19.7407,36022044.0],["2019-08-26",19.7407,21.5181,19.740734100341797,20.2929,36265839.0],["2019-08-27",20.2929,20.3533,18.2912,19.5854,30046206.0],["2019-08-28",19.5854,19.585433959960938,18.8521,18.9297,19189096.0],["2019-08-29",18.9297,19.7321,18.6536,19.4819,21187187.0],["2019-08-30",19.4819,21.2075,18.7658,20.1721,31103843.0],["2019-09-02",20.1721,20.17213249206543,18.9987,19.5682,20234445.0],["2019-09-03",19.5682,20.1635,19.3266,19.4215,18171087.0],["2019-09-04",19.4215,19.6545,18.9383,19.1109,16583469.0],["2019-09-05",19.1109,19.3007,18.5587,19.0246,18875927.0],["2019-09-06",19.0246,19.024614334106445,18.2481,18.274,18180027.0],["2019-09-09",18.274,18.7054,18.273984909057617,18.6105,11700746.0],["2019-09-10",18.6105,19.1454,18.5156,18.783,15787348.0],["2019-09-11",18.783,19.1885,18.205,18.8003,16719569.0],["2019-09-12",18.8003,18.800289154052734,18.2222,18.3171,12468635.0],["2019-09-16",18.3171,18.317123413085938,17.7045,18.0238,11068581.0],["2019-09-17",18.0238,18.9297,17.8167,18.1101,14942751.0],["2019-09-18",18.1101,18.11005210876465,17.5147,17.5751,10560735.0],["2019-09-19",17.5751,17.57512092590332,16.9625,17.299,11290211.0],["2019-09-20",17.299,17.5579,17.1178,17.3681,8070740.0],["2019-09-23",17.3681,17.368051528930664,16.0566,16.6002,10489729.0],["2019-09-24",16.6002,16.9453,16.4104,16.5829,7659341.0],["2019-09-25",16.5829,16.5915,16.0566,16.2119,8042097.0],["2019-09-26",16.2119,16.2119083404541,14.8401,15.2715,12881214.0],["2019-09-27",15.2715,16.0135,15.2369,15.746,10973679.0],["2019-09-30",15.746,16.0911,15.4613,15.6856,8278860.0],["2019-10-08",15.6856,17.2041,15.3405,17.161,14355912.0],["2019-10-09",17.161,18.4638,16.3672,17.67,27390461.0],["2019-10-10",17.67,17.6787,16.8763,17.1006,16212350.0],["2019-10-11",17.1006,17.100582122802734,16.5484,16.5829,11439300.0],["2019-10-14",16.5829,16.582908630371094,15.7115,16.3154,12467079.0],["2019-10-15",16.3154,16.5829,15.6079,15.7891,9987348.0],["2019-10-16",15.7891,15.979,15.3577,15.5734,6323899.0],["2019-10-17",15.5734,15.746,15.1852,15.4009,5644100.0],["2019-10-18",15.4009,15.4872,14.9263,14.9781,6443080.0],["2019-10-21",14.9781,15.4268,14.3742,15.1766,7549121.0],["2019-10-22",15.1766,15.2887,14.9177,15.004,4523800.0],["2019-10-23",15.004,15.073,14.5553,14.5899,5084100.0],["2019-10-24",14.5899,14.7193,14.3742,14.5467,4359412.0],["2019-10-25",14.5467,14.6589,14.2965,14.5899,4235519.0],["2019-10-28",14.5899,14.9867,14.4777,14.9177,5002248.0],["2019-10-29",14.9177,14.9436,14.4777,14.5036,5942219.0],["2019-10-30",14.5036,14.503572463989258,13.8306,13.9428,5048072.0],["2019-10-31",13.9428,14.1498,13.7184,13.7357,3943900.0],["2019-11-01",13.7357,15.0816,13.6322,14.6934,13371148.0],["2019-11-04",14.6934,14.693388938903809,14.2706,14.3138,7162300.0],["2019-11-05",14.3138,14.5381,14.0808,14.3914,5273300.0],["2019-11-06",14.3914,15.004,14.2447,14.771,8762800.0],["2019-11-07",14.771,14.7969,14.4604,14.6934,5690104.0],["2019-11-08",14.6934,15.073,14.5899,14.8832,8238721.0],["2019-11-11",14.8832,15.6856,14.8401,14.8659,11870500.0],["2019-11-12",14.8659,14.9436,14.262,14.3051,7728003.0],["2019-11-13",14.3051,14.6244,14.1153,14.4,5009700.0],["2019-11-14",14.4,14.5295,14.1412,14.4345,4807995.0],["2019-11-15",14.4345,15.3319,14.2361,14.7106,11384101.0],["2019-11-18",14.7106,14.8746,14.2879,14.7365,7078251.0],["2019-11-19",14.7365,15.0558,14.6761,14.9263,7078286.0],["2019-11-20",14.9263,16.419,14.7624,16.419,24971351.0],["2019-11-21",16.419,16.5053,15.5821,15.5993,20599565.0],["2019-11-22",15.5993,16.2809,15.2887,15.5907,16062846.0],["2019-11-25",15.5907,15.8582,15.1248,15.3146,11018078.0],["2019-11-26",15.3146,15.7374,15.1852,15.5303,8239799.0],["2019-11-27",15.5303,15.6942,15.2283,15.5907,8508815.0],["2019-11-28",15.5907,16.255,15.590692520141602,15.9617,16040462.0],["2019-11-29",15.9617,15.961695671081543,15.2456,15.2715,10942579.0],["2019-12-02",15.2715,15.271462440490723,14.753782272338867,14.7538,8852285.0],["2019-12-03",14.7538,15.4872,14.753782272338867,15.2197,10907960.0],["2019-12-04",15.2197,16.1256,15.1593,15.746,17113845.0],["2019-12-05",15.746,15.745997428894043,15.3146,15.5562,12360305.0],["2019-12-06",15.5562,15.9358,15.4009,15.5993,11369081.0],["2019-12-09",15.5993,16.2896,15.4872,16.1343,14880501.0],["2019-12-10",16.1343,16.3586,15.9617,16.3327,15371230.0],["2019-12-11",16.3327,16.33269691467285,15.7546,15.8064,12189610.0],["2019-12-12",15.8064,16.4966,15.6942,16.419,16897788.0],["2019-12-13",16.419,16.4621,16.0307,16.3758,15074193.0],["2019-12-16",16.3758,16.375837326049805,15.8582,16.2723,13726516.0],["2019-12-17",16.2723,16.8072,16.27230453491211,16.5829,17304461.0],["2019-12-18",16.5829,17.368,16.4449,16.8417,19259396.0],["2019-12-19",16.8417,16.841745376586914,16.5053,16.5657,10195901.0],["2019-12-20",16.5657,16.8676,15.927183151245117,15.9272,11074102.0],["2019-12-23",15.9272,16.1256,15.5907,15.6166,6205215.0],["2019-12-24",15.6166,16.1515,15.616579055786133,16.0221,6839004.0],["2019-12-25",16.0221,16.626,15.9013,16.2205,11485329.0],["2019-12-26",16.2205,16.3758,15.9876,16.2809,8073633.0],["2019-12-27",16.2809,16.928,16.1429,16.5225,15758474.0],["2019-12-30",16.5225,16.6951,16.2378,16.6778,10294493.0],["2019-12-31",16.6778,16.7814,16.2464,16.2896,7656473.0],["2020-01-02",16.2896,16.5225,16.255,16.4449,8596775.0],["2020-01-03",16.4449,16.9884,16.3154,16.8676,15260404.0],["2020-01-06",16.8676,17.6183,16.6692,17.2645,19341155.0],["2020-01-07",17.2645,17.6614,16.859,17.0402,13418206.0],["2020-01-08",17.0402,17.5924,16.997,17.161,16147280.0],["2020-01-09",17.161,17.4198,16.9108,17.0143,11382155.0],["2020-01-10",17.0143,17.3163,16.8504,16.9539,9797556.0],["2020-01-13",16.9539,16.9712,16.5743,16.9625,7851802.0],["2020-01-14",16.9625,17.3767,16.8676,17.1006,11454264.0],["2020-01-15",17.1006,17.100582122802734,16.5139,16.6692,8026800.0],["2020-01-16",16.6692,16.7727,16.4362,16.4707,5362982.0],["2020-01-17",16.4707,16.5743,15.9272,16.0048,7302701.0],["2020-01-20",16.0048,16.2637,15.8064,16.117,4387700.0],["2020-01-21",16.117,16.11699867248535,15.4699,15.5648,5636683.0],["2020-01-22",15.5648,15.8754,15.0471,15.6425,5704595.0],["2020-01-23",15.6425,15.7633,14.6675,14.8401,5401302.0],["2020-02-03",14.8401,14.84006404876709,13.356057167053223,13.3561,568000.0],["2020-02-04",13.3561,13.356057167053223,12.0187,12.6831,8239002.0],["2020-02-05",12.6831,13.6667,12.683076858520508,13.2353,8264101.0],["2020-02-06",13.2353,13.3992,12.9851,13.3215,6691902.0],["2020-02-07",13.3215,13.5027,13.0972,13.3561,6228299.0],["2020-02-10",13.3561,13.7616,13.1749,13.7616,8520371.0],["2020-02-11",13.7616,13.9773,13.5114,13.5372,6669402.0],["2020-02-12",13.5372,13.96,13.4337,13.8565,8176900.0],["2020-02-13",13.8565,14.6416,13.5976,14.1153,12584955.0],["2020-02-14",14.1153,14.3138,13.8565,14.029,7754121.0],["2020-02-17",14.029,14.8314,14.029036521911621,14.6848,11131996.0],["2020-02-18",14.6848,16.1515,14.684761047363281,15.7374,22888837.0],["2020-02-19",15.7374,15.737367630004883,14.8918,14.9609,16367781.0],["2020-02-20",14.9609,15.2024,14.7624,15.142,11000922.0],["2020-02-21",15.142,15.6856,14.9522,15.4699,13058717.0],["2020-02-24",15.4699,15.8927,15.1162,15.8927,12707271.0],["2020-02-25",15.8927,15.892672538757324,14.6675,15.4958,13590809.0],["2020-02-26",15.4958,15.495786666870117,14.6934,14.8401,8045059.0],["2020-02-27",14.8401,15.0471,14.633,14.6761,6619269.0],["2020-02-28",14.6761,14.676133155822754,13.3043,13.3129,9134872.0],["2020-03-02",13.3129,14.0377,13.312917709350586,13.9169,5281090.0],["2020-03-03",13.9169,14.4777,13.916872024536133,14.0894,6174317.0],["2020-03-04",14.0894,14.2102,13.891,14.193,3934209.0],["2020-03-05",14.193,14.564,14.192968368530273,14.4432,6793953.0],["2020-03-06",14.4432,14.8401,14.1757,14.4604,6109700.0],["2020-03-09",14.4604,14.460433959960938,13.5976,13.7012,5615021.0],["2020-03-10",13.7012,13.9859,13.2525,13.9686,5118458.0],["2020-03-11",13.9686,14.2275,13.7616,13.7788,4026905.0],["2020-03-12",13.7788,13.778826713562012,13.287,13.3906,3646942.0],["2020-03-13",13.3906,13.390570640563965,12.5105,12.9851,5424122.0],["2020-03-16",12.9851,13.3992,12.3466,12.5191,4792500.0],["2020-03-17",12.5191,12.7694,11.8203,12.3638,4386004.0],["2020-03-18",12.3638,12.6831,12.1654,12.1654,3147601.0],["2020-03-19",12.1654,12.3552,11.8979,12.2517,3301801.0],["2020-03-20",12.2517,12.476,12.1654,12.4156,2142502.0],["2020-03-23",12.4156,12.41561222076416,11.7426,11.8203,2586369.0],["2020-03-24",11.8203,12.476,11.820282936096191,12.3121,3755779.0],["2020-03-25",12.3121,12.6399,12.3120756149292,12.5019,3177602.0],["2020-03-26",12.5019,13.451,12.3552,12.9937,8981088.0],["2020-03-27",12.9937,12.993684768676758,12.5278,12.5364,5341300.0],["2020-03-30",12.5364,12.536401748657227,11.9583,12.338,3603210.0],["2020-03-31",12.338,13.0713,12.2172,12.7694,7111150.0],["2020-04-01",12.7694,13.1058,12.5709,12.8211,5896902.0],["2020-04-02",12.8211,12.8815,12.5191,12.8384,4132657.0],["2020-04-03",12.8384,13.8047,12.7262,13.1835,9884512.0],["2020-04-07",13.1835,13.5027,13.1662,13.3388,7893627.0],["2020-04-08",13.3388,13.589,13.218,13.2784,5263800.0],["2020-04-09",13.2784,13.3129,12.9505,13.0713,4980759.0],["2020-04-10",13.0713,13.2266,12.6917,12.7435,4187500.0],["2020-04-13",12.7435,12.9074,12.5278,12.7866,2117600.0],["2020-04-14",12.7866,13.1835,12.7694,13.1404,3876204.0],["2020-04-15",13.1404,13.2698,12.8039,12.8643,4362000.0],["2020-04-16",12.8643,12.916,12.6486,12.8211,3005253.0],["2020-04-17",12.8211,13.4165,12.8211,13.2784,8214256.0],["2020-04-20",13.2784,13.278406143188477,12.9074,13.149,4545553.0],["2020-04-21",13.149,13.14898681640625,12.7262,12.8298,3427599.0],["2020-04-22",12.8298,13.1749,12.7521,13.1145,4546267.0],["2020-04-23",13.1145,13.11447525024414,12.7866,12.7952,4021000.0],["2020-04-24",12.7952,12.79524040222168,12.1481,12.3207,4107809.0],["2020-04-27",12.3207,12.4156,12.2172,12.2603,1640400.0],["2020-04-28",12.2603,12.4846,11.734,12.3207,3468143.0],["2020-04-29",12.3207,12.5537,12.1999,12.4156,2528232.0],["2020-04-30",12.4156,12.9333,12.41561222076416,12.8384,5022509.0],["2020-05-06",12.8384,14.1326,12.838380813598633,14.1326,21393046.0],["2020-05-07",14.1326,14.132570266723633,13.52,13.6235,16573707.0],["2020-05-08",13.6235,14.0463,13.623523712158203,13.7098,10667951.0],["2020-05-11",13.7098,14.0549,13.5631,13.7271,9056100.0],["2020-05-12",13.7271,13.727059364318848,13.3906,13.5459,5067733.0],["2020-05-13",13.5459,13.7702,13.54587173461914,13.6925,5922143.0],["2020-05-14",13.6925,14.3914,13.692546844482422,13.9514,13955955.0],["2020-05-15",13.9514,14.3306,13.6692,13.8632,10652372.0],["2020-05-18",13.8632,15.2125,13.863197326660156,14.6304,16945066.0],["2020-05-19",14.6304,14.6304349899292,14.2424,14.6128,10208351.0],["2020-05-20",14.6128,14.9038,14.0925,14.1454,9766200.0],["2020-05-21",14.1454,14.4188,13.7662,13.8367,7959067.0],["2020-05-22",13.8367,14.9479,13.5457,14.3923,14437674.0],["2020-05-25",14.3923,15.1507,14.392325401306152,14.5687,13332355.0],["2020-05-26",14.5687,14.9655,14.3747,14.8421,12273426.0],["2020-05-27",14.8421,15.5476,14.4805,15.2213,18393824.0],["2020-05-28",15.2213,15.9709,14.9038,15.3271,22634482.0],["2020-05-29",15.3271,15.5652,15.0096,15.3712,14425184.0],["2020-06-01",15.3712,15.371216773986816,14.7451,15.2389,13512787.0],["2020-06-02",15.2389,15.7152,15.0273,15.6711,13989161.0],["2020-06-03",15.6711,15.671056747436523,15.0802,15.089,11617122.0],["2020-06-04",15.089,15.3448,14.7804,14.8333,8644310.0],["2020-06-05",14.8333,15.0361,14.6304,14.8597,5693601.0],["2020-06-08",14.8597,14.9744,14.6922,14.7363,6016359.0],["2020-06-09",14.7363,14.8509,14.26,14.3041,8428140.0],["2020-06-10",14.3041,14.41,14.1366,14.2336,4380773.0],["2020-06-11",14.2336,14.6745,14.233587265014648,14.6657,8665809.0],["2020-06-12",14.6657,14.665709495544434,14.2248,14.3306,5770400.0],["2020-06-15",14.3306,14.330595016479492,13.8456,13.8544,6029600.0],["2020-06-16",13.8544,14.1542,13.854378700256348,14.1013,4233810.0],["2020-06-17",14.1013,14.2424,14.0396,14.1983,4329410.0],["2020-06-18",14.1983,14.313,14.0396,14.1895,3574657.0],["2020-06-19",14.1895,14.2424,14.0484,14.1895,3311442.0],["2020-06-22",14.1895,14.5158,14.189493179321289,14.4188,5366004.0],["2020-06-23",14.4188,14.8156,14.3218,14.5511,7002037.0],["2020-06-24",14.5511,14.551066398620605,13.9867,14.0572,6694002.0],["2020-06-29",14.0572,14.057209014892578,13.678,13.7309,3665627.0],["2020-06-30",13.7309,14.0484,13.730914115905762,13.9778,3086727.0],["2020-07-01",13.9778,14.4364,13.9778,14.3306,6761152.0],["2020-07-02",14.3306,14.5334,14.1101,14.4364,6802845.0],["2020-07-03",14.4364,14.7098,14.3571,14.5952,6717500.0],["2020-07-06",14.5952,15.1948,14.595158576965332,15.1684,10865771.0],["2020-07-07",15.1684,15.38,14.895,15.0714,12624504.0],["2020-07-08",15.0714,16.209,14.9038,16.0238,18870755.0],["2020-07-09",16.0238,16.1208,15.6622,16.0944,16203934.0],["2020-07-10",16.0944,16.1737,15.6358,15.7592,11460302.0],["2020-07-13",15.7592,16.1385,15.6005,16.1296,10728811.0],["2020-07-14",16.1296,16.4559,15.8827,16.306,12900241.0],["2020-07-15",16.306,16.7381,15.5211,15.5476,12532895.0],["2020-07-16",15.5476,16.6499,15.4506,15.53,13301444.0],["2020-07-17",15.53,15.52995491027832,14.3306,14.8774,9062600.0],["2020-07-20",14.8774,16.3766,14.8597,15.9797,11352698.0],["2020-07-21",15.9797,16.5794,15.7592,16.1296,11740853.0],["2020-07-22",16.1296,16.403,15.8827,16.0591,8867520.0],["2020-07-23",16.0591,17.0203,15.9003,16.4118,20387413.0],["2020-07-24",16.4118,16.7205,15.6799,15.7945,16292507.0],["2020-07-27",15.7945,16.0414,15.0537,15.4594,9768909.0],["2020-07-28",15.4594,16.8263,15.459405899047852,16.2178,15243213.0],["2020-07-29",16.2178,16.3854,15.8386,16.3325,11556910.0],["2020-07-30",16.3325,16.3413,15.7857,15.8915,9207937.0],["2020-07-31",15.8915,16.0855,15.5388,15.7416,7385200.0],["2020-08-03",15.7416,16.5088,15.741607666015625,16.5,12555608.0],["2020-08-04",16.5,17.1526,15.9797,16.1914,14347620.0],["2020-08-05",16.1914,17.0027,16.0326,16.6676,15135344.0],["2020-08-06",16.6676,17.3466,16.4736,17.0644,20696630.0],["2020-08-07",17.0644,18.4313,16.4118,17.6641,27524987.0],["2020-08-10",17.6641,17.664112091064453,16.9321,17.0292,16795419.0],["2020-08-11",17.0292,17.329,16.3942,16.5088,14876907.0],["2020-08-12",16.5088,16.50884437561035,15.9885,16.1825,9599609.0],["2020-08-13",16.1825,16.306,15.7416,15.8033,8195500.0],["2020-08-14",15.8033,16.0591,15.7416,15.9533,5113500.0],["2020-08-17",15.9533,16.1208,15.8298,16.112,5921737.0],["2020-08-18",16.112,16.2443,15.7857,15.9003,6953919.0],["2020-08-19",15.9003,16.2443,15.5388,15.7328,7102779.0],["2020-08-20",15.7328,15.7327880859375,14.9655,15.0802,7356510.0],["2020-08-21",15.0802,15.2918,14.8333,14.992,5851186.0],["2020-08-24",14.992,15.2213,14.5158,15.1419,5552038.0],["2020-08-25",15.1419,15.5829,15.141926765441895,15.3271,6729466.0],["2020-08-26",15.3271,15.32712173461914,14.6393,14.7892,5155675.0],["2020-08-27",14.7892,15.53,14.6657,15.4506,7082243.0],["2020-08-28",15.4506,17.426,15.2566,16.2972,17290360.0],["2020-08-31",16.2972,16.7999,16.112,16.3766,11482755.0],["2020-09-01",16.3766,17.1967,15.8739,16.9233,14974945.0],["2020-09-02",16.9233,17.62,16.3942,17.2584,18663324.0],["2020-09-03",17.2584,17.258445739746094,16.1914,16.7822,14796220.0],["2020-09-04",16.7822,17.0909,16.2972,16.8087,10157354.0],["2020-09-07",16.8087,17.7788,16.597,17.2584,18495547.0],["2020-09-08",17.2584,20.6361,17.258445739746094,19.3132,34796511.0],["2020-09-09",19.3132,20.2657,18.5195,18.6165,34388927.0],["2020-09-10",18.6165,18.8547,16.4736,16.9762,27281071.0],["2020-09-11",16.9762,17.523,16.403,17.3995,17873490.0],["2020-09-14",17.3995,19.3661,17.1173,19.2339,28304527.0],["2020-09-15",19.2339,19.233861923217773,17.9904,18.3784,21193335.0],["2020-09-16",18.3784,18.6959,17.5142,18.6783,17222779.0],["2020-09-17",18.6783,19.0928,18.1051,18.255,16419137.0],["2020-09-18",18.255,18.254972457885742,17.2849,17.814,13807111.0],["2020-09-21",17.814,19.3132,17.5671,18.7136,22244728.0],["2020-09-22",18.7136,18.7753,17.6112,18.0521,17194293.0],["2020-09-23",18.0521,20.2304,18.052139282226562,18.5284,29377728.0],["2020-09-24",18.5284,21.3327,18.1051,19.5513,40834638.0],["2020-09-25",19.5513,19.8159,17.3995,18.5636,32719905.0],["2020-09-28",18.5636,18.563631057739258,17.0027,17.3466,19350728.0],["2020-09-29",17.3466,17.6024,16.8792,17.0909,13246383.0],["2020-09-30",17.0909,17.2849,16.4824,16.5618,12697677.0],["2020-10-09",16.5618,17.1614,16.56175994873047,16.9586,10362491.0],["2020-10-12",16.9586,17.814,16.958606719970703,17.6994,14929192.0],["2020-10-13",17.6994,18.4137,17.426,18.3343,17343312.0],["2020-10-14",18.3343,18.9076,18.1315,18.4578,17096816.0],["2020-10-15",18.4578,19.5072,18.1756,19.3926,23338482.0],["2020-10-16",19.3926,19.392602920532227,18.2726,18.7047,15621587.0],["2020-10-19",18.7047,19.031,18.2991,18.4313,10481668.0],["2020-10-20",18.4313,18.9428,17.9551,18.9164,10823200.0],["2020-10-21",18.9164,18.9164,17.6641,17.7347,13372000.0],["2020-10-22",17.7347,18.0257,17.3555,17.5583,7730500.0],["2020-10-23",17.5583,17.8581,17.2408,17.4613,7035689.0],["2020-10-26",17.4613,17.9463,17.3555,17.8052,6491989.0],["2020-10-27",17.8052,18.5724,17.5406,18.5548,13213101.0],["2020-10-28",18.5548,19.1104,18.0169,18.8811,17634977.0],["2020-10-29",18.8811,19.2074,18.3608,19.0222,15318669.0],["2020-10-30",19.0222,19.0222110748291,17.7964,18.008,14961263.0],["2020-11-02",18.008,18.5813,17.8052,18.1844,9364508.0],["2020-11-03",18.1844,21.1299,17.9022,20.1246,38020510.0],["2020-11-04",20.1246,20.5743,19.666,20.0099,26545764.0],["2020-11-05",20.0099,20.3715,19.6836,20.1951,22458317.0],["2020-11-06",20.1951,21.3239,19.5249,20.0364,23981809.0],["2020-11-09",20.0364,20.036375045776367,18.8282,19.86,22059962.0],["2020-11-10",19.86,20.1598,18.7136,18.7665,15867700.0],["2020-11-11",18.7665,19.1369,18.3873,18.7841,9782802.0],["2020-11-12",18.7841,18.784101486206055,18.1051,18.3961,8478802.0],["2020-11-13",18.3961,19.0046,18.2462,18.5548,10327923.0],["2020-11-16",18.5548,19.0487,18.1932,18.9164,10975878.0],["2020-11-17",18.9164,19.1633,17.5142,17.8228,15898291.0],["2020-11-18",17.8228,17.9816,17.2496,17.4877,9834133.0],["2020-11-19",17.4877,17.487733840942383,16.9057,17.2408,7322350.0],["2020-11-20",17.2408,17.5406,17.1085,17.4436,7073502.0],["2020-11-23",17.4436,18.061,17.1967,17.8846,11145618.0],["2020-11-24",17.8846,18.6871,17.5495,18.4137,16324139.0],["2020-11-25",18.4137,18.6077,17.7347,17.8493,11951920.0],["2020-11-26",17.8493,18.4754,17.7347,18.2285,10815879.0],["2020-11-27",18.2285,18.228517532348633,16.9762,17.2496,10856701.0],["2020-11-30",17.2496,17.4436,16.8969,16.9057,6022607.0],["2020-12-01",16.9057,17.1438,16.7734,17.0027,4899900.0],["2020-12-02",17.0027,17.2055,16.8969,17.0997,4785400.0],["2020-12-03",17.0997,17.2055,16.3677,16.4295,9282101.0],["2020-12-04",16.4295,16.6059,16.3148,16.5,3889600.0],["2020-12-07",16.5,16.6147,16.3589,16.5353,3620801.0],["2020-12-08",16.5353,16.6059,16.1649,16.1649,4309909.0],["2020-12-09",16.1649,16.2884,15.7327880859375,15.7328,4592900.0],["2020-12-10",15.7328,15.9709,15.574,15.8122,3363000.0],["2020-12-11",15.8122,15.9533,15.0714,15.2654,4954200.0],["2020-12-14",15.2654,15.4241,15.0361,15.3624,2497734.0],["2020-12-15",15.3624,15.4241,15.1067,15.283,2310700.0],["2020-12-16",15.283,15.3889,15.0714,15.2125,2507210.0],["2020-12-17",15.2125,15.8739,14.8244,15.6534,6471901.0],["2020-12-18",15.6534,16.1825,15.53,15.8563,5415792.0],["2020-12-21",15.8563,16.0944,15.7328,15.9444,3878002.0],["2020-12-22",15.9444,15.9533,15.0273,15.0537,5607611.0],["2020-12-23",15.0537,15.9621,15.053738594055176,15.6975,5534752.0],["2020-12-24",15.6975,15.7416,15.2125,15.3359,3516884.0],["2020-12-25",15.3359,15.9444,15.2566,15.8474,5761009.0],["2020-12-28",15.8474,15.8563,15.2389,15.3624,4724402.0],["2020-12-29",15.3624,15.362397193908691,14.9479,14.9656,4420702.0],["2020-12-30",14.9656,15.3448,14.895,15.0008,3583881.0],["2020-12-31",15.0008,15.3095,14.9479,15.1419,3213868.0],["2021-01-04",15.1419,15.6975,15.141926765441895,15.5652,5962203.0],["2021-01-05",15.5652,15.8298,15.2301,15.7152,6788244.0],["2021-01-06",15.7152,15.7681,15.1948,15.2566,5067661.0],["2021-01-07",15.2566,15.4594,14.8685,14.9832,5105801.0],["2021-01-08",14.9832,15.0361,14.2865,14.5863,5342705.0],["2021-01-11",14.5863,15.2125,14.3659,14.7363,5330195.0],["2021-01-12",14.7363,14.736259460449219,14.3659,14.4982,4300493.0],["2021-01-13",14.4982,15.1155,14.498152732849121,14.6481,6489782.0],["2021-01-14",14.6481,14.648072242736816,14.0043,14.163,5563487.0],["2021-01-15",14.163,14.507,14.163037300109863,14.2865,3190681.0],["2021-01-18",14.2865,15.6358,14.286500930786133,15.0096,10203700.0],["2021-01-19",15.0096,15.0361,14.5775,14.6216,6386999.0],["2021-01-20",14.6216,15.5035,14.3482,15.3889,10804680.0],["2021-01-21",15.3889,16.5794,15.1684,16.1914,19710147.0],["2021-01-22",16.1914,16.306,15.5388,15.5476,12878893.0],["2021-01-25",15.5476,15.6534,15.1331,15.1419,7745500.0],["2021-01-26",15.1419,15.6446,14.7098,15.4418,10652700.0],["2021-01-27",15.4418,15.441766738891602,14.3747,14.5511,7928600.0],["2021-01-28",14.5511,14.7539,14.2336,14.2512,4560728.0],["2021-01-29",14.2512,14.6481,13.9778,14.1983,4431901.0],["2021-02-01",14.1983,14.198312759399414,13.5016,13.6868,5006203.0],["2021-02-02",13.6868,14.1895,13.5369,14.0219,4856700.0],["2021-02-03",14.0219,14.7451,13.8191,14.2424,7968304.0],["2021-02-04",14.2424,14.242406845092773,13.1489,13.3252,6803006.0],["2021-02-05",13.3252,13.3429,12.4522,12.5051,5957905.0],["2021-02-08",12.5051,12.7432,12.364,12.5668,2472004.0],["2021-02-09",12.5668,13.0166,12.4522,12.9108,3549200.0],["2021-02-10",12.9108,13.2106,12.7873,12.9725,3762000.0],["2021-02-18",12.9725,13.9602,12.972495079040527,13.8103,6642762.0],["2021-02-19",13.8103,14.0837,13.7221,13.9867,4877001.0],["2021-02-22",13.9867,15.6975,13.986660957336426,15.2037,14776915.0],["2021-02-23",15.2037,15.6093,14.7715,15.2125,11007902.0],["2021-02-24",15.2125,15.212477684020996,14.5511,14.6216,7172200.0],["2021-02-25",14.6216,15.0361,14.26,14.3394,4496900.0],["2021-02-26",14.3394,14.701,13.9602,14.3482,4575500.0],["2021-03-01",14.3482,16.0238,14.3218,15.6093,13064411.0],["2021-03-02",15.6093,16.5529,15.2654,15.7504,17894911.0],["2021-03-03",15.7504,16.4912,15.5388,16.2884,13552802.0],["2021-03-04",16.2884,17.5936,15.9709,16.6499,22132800.0],["2021-03-05",16.6499,16.649944305419922,15.7328,16.0414,15927101.0],["2021-03-08",16.0414,16.5,15.6093,15.6711,10708600.0],["2021-03-09",15.6711,15.671056747436523,14.5687,14.8333,10330002.0],["2021-03-10",14.8333,15.4859,14.7274,15.0185,7967621.0],["2021-03-11",15.0185,16.1208,14.8421,15.9444,10666593.0],["2021-03-12",15.9444,16.2443,15.5917,15.821,9213500.0],["2021-03-15",15.821,16.4383,15.6622,15.9268,9302400.0],["2021-03-16",15.9268,16.1385,15.3271,15.477,8031293.0],["2021-03-17",15.477,15.6799,15.0714,15.5652,4891401.0],["2021-03-18",15.5652,15.565232276916504,14.7098,14.7892,8575011.0],["2021-03-19",14.7892,15.3448,14.4629,14.8333,8613711.0],["2021-03-22",14.8333,15.5388,14.701,15.0802,6906202.0],["2021-03-23",15.0802,15.2213,14.2424,14.26,7000102.0],["2021-03-24",14.26,14.3482,13.8456,13.8808,3977200.0],["2021-03-25",13.8808,14.3041,13.8632,14.0308,4335700.0],["2021-03-26",14.0308,14.4011,13.8808,14.2777,4336900.0],["2021-03-29",14.2777,14.507,14.0396,14.1454,3966700.0],["2021-03-30",14.1454,14.6745,14.0748,14.4717,6760193.0],["2021-03-31",14.4717,14.471695899963379,13.8897,14.0219,4577364.0],["2021-04-01",14.0219,14.1101,13.8279,13.9778,2929800.0],["2021-04-02",13.9778,14.0131,13.7662,13.8897,2962400.0],["2021-04-06",13.8897,14.1013,13.889652252197266,14.066,2731600.0],["2021-04-07",14.066,14.2512,13.8632,14.1719,3406597.0],["2021-04-08",14.1719,14.3394,13.9778,14.1895,3839000.0],["2021-04-09",14.1895,14.4188,14.1101,14.2689,4304600.0],["2021-04-12",14.2689,14.5952,13.9602,13.9778,4782764.0],["2021-04-13",13.9778,13.977840423583984,13.3605,13.5281,3914600.0],["2021-04-14",13.5281,13.6868,13.4928,13.6692,1938765.0],["2021-04-15",13.6692,13.7133,13.4046,13.678,2029520.0],["2021-04-16",13.678,13.8103,13.5986,13.8103,1844403.0],["2021-04-19",13.8103,14.0837,13.7221,14.066,3117400.0],["2021-04-20",14.066,14.313,13.9337,14.0043,4058310.0],["2021-04-21",14.0043,14.0219,13.6956,13.8279,2424156.0],["2021-04-22",13.8279,14.066,13.827921867370605,13.9337,2380165.0],["2021-04-23",13.9337,14.0837,13.5986,14.0484,4354989.0],["2021-04-26",14.0484,14.163,13.6956,13.7309,4351584.0],["2021-04-27",13.7309,13.8897,13.581,13.7397,2681210.0],["2021-04-28",13.7397,13.8985,13.5369,13.8985,2456410.0],["2021-04-29",13.8985,13.89847183227539,13.6427,13.6427,2383400.0],["2021-04-30",13.6427,13.7133,13.29,13.4575,2211843.0],["2021-05-06",13.4575,13.7133,13.457530975341797,13.678,2128200.0],["2021-05-07",13.678,14.2248,13.6692,14.0131,5600520.0],["2021-05-10",14.0131,14.26,13.9337,14.2424,4637222.0],["2021-05-11",14.2424,14.242406845092773,13.6868,13.9602,3537210.0],["2021-05-12",13.9602,14.5511,13.872,14.3747,5334330.0],["2021-05-13",14.3747,14.5687,14.1278,14.1895,4079213.0],["2021-05-14",14.1895,14.604,14.0572,14.5246,5144705.0],["2021-05-17",14.5246,14.5334,14.1983,14.4188,3519597.0],["2021-05-18",14.4188,14.4188,14.1895,14.3571,2878710.0],["2021-05-19",14.3571,14.3751,14.1047,14.2219,2673302.0],["2021-05-20",14.2219,14.2399,13.9965,14.0146,2504591.0],["2021-05-21",14.0146,14.312,14.014573097229004,14.2579,2370302.0],["2021-05-24",14.2579,14.312,13.8523,13.9605,3447299.0],["2021-05-25",13.9605,14.1137,13.9064,14.0506,2176600.0],["2021-05-26",14.0506,14.4742,14.0146,14.3751,4942508.0],["2021-05-27",14.3751,14.5463,14.2489,14.4111,3554402.0],["2021-05-28",14.4111,14.5734,14.2038,14.2219,3956522.0],["2021-05-31",14.2219,15.051,14.2038,14.9158,9654621.0],["2021-06-01",14.9158,14.915830612182617,14.6455,14.7806,5283723.0],["2021-06-02",14.7806,14.9789,14.5734,14.6995,5121813.0],["2021-06-03",14.6995,15.1051,14.5643,14.8077,6788968.0],["2021-06-04",14.8077,15.06,14.6545,15.006,6385026.0],["2021-06-07",15.006,15.051,14.6184,14.8077,5650952.0],["2021-06-08",14.8077,14.8347,14.4472,14.6004,4276060.0],["2021-06-09",14.6004,15.1411,14.5914,15.1141,7909562.0],["2021-06-10",15.1141,15.11410903930664,14.8347,14.9879,4757826.0],["2021-06-11",14.9879,15.051,14.6455,14.6635,4548251.0],["2021-06-15",14.6635,14.8167,14.4922,14.5193,2755175.0],["2021-06-16",14.5193,14.7446,14.2309,14.33,3187217.0],["2021-06-17",14.33,14.4382,14.2309,14.3751,2700451.0],["2021-06-18",14.3751,14.8708,14.2399,14.8347,4677202.0],["2021-06-21",14.8347,15.033,14.7356,14.9339,4217599.0],["2021-06-22",14.9339,15.5107,14.7536,15.4205,8880602.0],["2021-06-23",15.4205,15.420536041259766,15.1231,15.2944,5578632.0],["2021-06-24",15.2944,15.7901,15.1231,15.3935,8673066.0],["2021-06-25",15.3935,15.4205,15.006,15.2223,5265518.0],["2021-06-28",15.2223,15.6459,15.0961,15.4926,5340300.0],["2021-06-29",15.4926,16.2046,15.2763,15.8622,13463795.0],["2021-06-30",15.8622,16.0694,15.6459,15.781,9140800.0],["2021-07-01",15.781,15.78104019165039,14.9609,14.9699,8057800.0],["2021-07-02",14.9699,17.5655,14.9429,16.5922,27778155.0],["2021-07-05",16.5922,17.3673,16.3038,17.1239,24320831.0],["2021-07-06",17.1239,17.123912811279297,16.1776,16.5832,16605445.0],["2021-07-07",16.5832,18.3136,16.3218,17.5926,25551387.0],["2021-07-08",17.5926,18.1694,17.1419,17.2861,19701990.0],["2021-07-09",17.2861,18.1153,16.9527,17.6466,20995919.0],["2021-07-12",17.6466,18.0252,16.9527,17.187,18444321.0],["2021-07-13",17.187,17.205,16.3849,16.7454,13698460.0],["2021-07-14",16.7454,16.7634,16.3038,16.3759,9776100.0],["2021-07-15",16.3759,17.169,15.6819,16.9797,17540327.0],["2021-07-16",16.9797,16.9977,16.2948,16.4029,12018368.0],["2021-07-19",16.4029,16.9797,16.1956,16.475,9958976.0],["2021-07-20",16.475,16.9437,15.9343,16.7183,9545950.0],["2021-07-21",16.7183,17.5475,16.5111,17.214,15308125.0],["2021-07-22",17.214,18.2956,16.9347,17.7458,18278343.0],["2021-07-23",17.7458,18.2865,17.214,17.4844,16180093.0],["2021-07-26",17.4844,17.8269,16.5651,17.1149,12273600.0],["2021-07-27",17.1149,17.6016,16.2677,16.3038,13045694.0],["2021-07-28",16.3038,16.8716,15.5017,16.1325,10468700.0],["2021-07-29",16.1325,17.7187,16.132532119750977,17.4844,17331332.0],["2021-07-30",17.4844,18.4758,17.3582,18.1874,18807004.0],["2021-08-02",18.1874,18.5389,17.3312,17.7638,16569779.0],["2021-08-03",17.7638,18.0342,16.475,16.7183,14188600.0],["2021-08-04",16.7183,17.6647,16.6553,17.5745,12907300.0],["2021-08-05",17.5745,17.574546813964844,16.8626,17.0428,9822300.0],["2021-08-06",17.0428,20.4496,17.042802810668945,20.4496,35519574.0],["2021-08-09",20.4496,23.7392,20.449560165405273,22.7658,54832100.0],["2021-08-10",22.7658,24.8207,21.8916,23.4327,48796864.0],["2021-08-11",23.4327,24.4962,21.9907,24.1808,41049860.0],["2021-08-12",24.1808,24.180770874023438,22.3512,22.8109,29950114.0],["2021-08-13",22.8109,26.1365,22.4413,24.5323,39818659.0],["2021-08-16",24.5323,24.53226089477539,22.5315,22.919,27610875.0],["2021-08-17",22.919,23.8834,22.3152,22.6937,24175164.0],["2021-08-18",22.6937,22.8379,21.1976,21.6212,24519422.0],["2021-08-19",21.6212,22.207,20.9543,21.5221,19337900.0],["2021-08-20",21.5221,22.0538,20.729,21.7474,18572972.0],["2021-08-23",21.7474,22.8289,20.9182,22.6036,23771472.0],["2021-08-24",22.6036,23.1533,21.8105,21.9997,22915291.0],["2021-08-25",21.9997,23.4147,21.468,22.946,21693304.0],["2021-08-26",22.946,22.946046829223633,21.8195,22.18,18440834.0],["2021-08-27",22.18,22.3873,20.7289,21.9907,17812167.0],["2021-08-30",21.9907,23.4057,21.6392,23.3336,24621401.0],["2021-08-31",23.3336,23.333587646484375,22.18,23.0632,17776384.0],["2021-09-01",23.0632,24.0636,20.4225,20.4225,23069271.0],["2021-09-02",20.4225,20.6929,19.1337,19.7736,16740500.0],["2021-09-03",19.7736,20.5036,19.0436,19.1427,13750502.0],["2021-09-06",19.1427,19.41311264038086,18.7011,19.4131,9628222.0],["2021-09-07",19.4131,19.9629,19.1337,19.7286,10346529.0],["2021-09-08",19.7286,19.9358,19.4311,19.5393,8425931.0],["2021-09-09",19.5393,19.9449,19.2599,19.6384,8839763.0],["2021-09-10",19.6384,20.3684,19.296,20.0891,12083187.0],["2021-09-13",20.0891,20.4946,19.6565,19.8728,9296901.0],["2021-09-14",19.8728,21.1796,19.4492,20.8732,17615841.0],["2021-09-15",20.8732,20.873151779174805,20.1612,20.3414,10186505.0],["2021-09-16",20.3414,20.34140968322754,18.5389,18.7191,12388946.0],["2021-09-17",18.7191,18.9264,17.8089,18.2325,8254512.0],["2021-09-22",18.2325,18.3767,17.8269,18.2685,4236501.0],["2021-09-23",18.2685,18.5119,18.1604,18.2595,5125830.0],["2021-09-24",18.2595,19.1337,17.880971908569336,17.881,6676800.0],["2021-09-27",17.881,18.0612,16.7274,16.8445,8233383.0],["2021-09-28",16.8445,17.3042,16.7183,17.1329,4649402.0],["2021-09-29",17.1329,17.2591,16.493,16.502,4506222.0],["2021-09-30",16.502,17.1239,16.502046585083008,17.0518,3554402.0],["2021-10-08",17.0518,17.4394,17.051816940307617,17.2771,3292702.0],["2021-10-11",17.2771,17.5115,17.0338,17.3582,3389752.0],["2021-10-12",17.3582,17.4303,16.7003,17.0068,3279100.0],["2021-10-13",17.0068,17.3492,16.7995,17.2591,3102802.0],["2021-10-14",17.2591,17.5475,17.16,17.4664,3608731.0],["2021-10-15",17.4664,17.5295,17.2411,17.3402,3184401.0],["2021-10-18",17.3402,17.8359,17.3042,17.8179,4021990.0],["2021-10-19",17.8179,18.3586,17.5024,18.1964,5567593.0],["2021-10-20",18.1964,18.5299,17.881,18.2415,6550987.0],["2021-10-21",18.2415,18.8183,17.9621,18.3316,7657968.0],["2021-10-22",18.3316,18.4307,17.7548,17.7638,4969732.0],["2021-10-25",17.7638,18.3586,17.6647,18.3496,4394608.0],["2021-10-26",18.3496,18.8904,18.2595,18.7732,6719002.0],["2021-10-27",18.7732,18.77322006225586,18.1063,18.3857,4881400.0],["2021-10-28",18.3857,18.385677337646484,17.5115,17.5565,4608700.0],["2021-10-29",17.5565,18.4758,17.556520462036133,18.4127,5639900.0],["2021-11-01",18.4127,19.0887,18.3586,18.4488,5695602.0],["2021-11-02",18.4488,20.3234,18.3226,19.4401,14900150.0],["2021-11-03",19.4401,19.440149307250977,18.6651,19.0887,8803302.0],["2021-11-04",19.0887,19.9629,18.9715,19.4942,9319101.0],["2021-11-05",19.4942,19.5393,18.5209,18.5659,10560832.0],["2021-11-08",18.5659,19.5393,18.2595,19.314,8403100.0],["2021-11-09",19.314,19.313974380493164,18.8814,19.1337,4974000.0],["2021-11-10",19.1337,19.2509,18.5749,19.2148,4823417.0],["2021-11-11",19.2148,19.2148380279541,18.8183,18.8273,4848200.0],["2021-11-12",18.8273,19.332,18.827293395996094,19.1608,5737125.0],["2021-11-15",19.1608,19.7646,19.0346,19.359,8387500.0],["2021-11-16",19.359,20.6568,19.1157,20.053,14106854.0],["2021-11-17",20.053,22.0628,19.9358,21.459,20372117.0],["2021-11-18",21.459,21.458969116210938,20.5667,20.6929,13201002.0],["2021-11-19",20.6929,20.8822,20.017,20.5847,9148318.0],["2021-11-22",20.5847,21.1616,20.2783,21.1165,10842701.0],["2021-11-23",21.1165,25.1271,21.116493225097656,22.7117,29918156.0],["2021-11-24",22.7117,25.9562,22.711721420288086,25.1992,38414965.0],["2021-11-25",25.1992,25.19919204711914,23.3426,23.7121,28240797.0],["2021-11-26",23.7121,28.45273780822754,23.4327,28.4527,47454189.0],["2021-11-29",28.4527,29.7776,27.948,28.633,41069675.0],["2021-11-30",28.633,28.63298988342285,26.0464,26.8305,34727190.0],["2021-12-01",26.8305,26.830472946166992,25.3254,25.8481,23107018.0],["2021-12-02",25.8481,29.6244,25.1451,27.921,42668461.0],["2021-12-03",27.921,27.920995712280273,25.5957,25.749,23988993.0],["2021-12-06",25.749,26.4069,24.8207,24.9649,18104053.0],["2021-12-07",24.9649,25.4065,23.4327,23.8653,17161281.0],["2021-12-08",23.8653,24.4331,23.7662,24.2078,12258221.0],["2021-12-09",24.2078,24.7305,23.9915,24.334,12628570.0],["2021-12-10",24.334,25.0189,23.8834,24.325,13433434.0],["2021-12-13",24.325,25.0189,23.595,24.9108,15646606.0],["2021-12-14",24.9108,26.5871,23.8113,25.803,25324353.0],["2021-12-15",25.803,26.6142,25.1361,25.6498,22311254.0],["2021-12-16",25.6498,25.8481,24.3791,24.4782,16676034.0],["2021-12-17",24.4782,24.47818946838379,22.6216,22.6576,17368273.0],["2021-12-20",22.6576,24.4962,22.5225,23.5499,14583161.0],["2021-12-21",23.5499,25.1631,23.3877,23.8293,13453493.0],["2021-12-22",23.8293,24.1267,23.2164,23.4327,10466160.0],["2021-12-23",23.4327,23.43272590637207,22.8109,22.919,9440800.0],["2021-12-24",22.919,23.1443,21.9006,22.162,8742590.0],["2021-12-27",22.162,22.4864,21.9457,22.171,4668800.0],["2021-12-28",22.171,22.6847,22.0989,22.3692,5880318.0],["2021-12-29",22.3692,22.7297,22.1079,22.3062,6028311.0],["2021-12-30",22.3062,23.7031,22.306154251098633,22.5675,11462101.0],["2021-12-31",22.5675,23.1984,22.4233,22.7568,8260029.0],["2022-01-04",22.7568,22.75678253173828,21.6933,21.7293,9437059.0],["2022-01-05",21.7293,21.8916,20.8191,21.3779,8390000.0],["2022-01-06",21.3779,22.1529,21.1886,21.8826,6936270.0],["2022-01-07",21.8826,22.7207,20.8912,20.9813,8118006.0],["2022-01-10",20.9813,21.3598,20.8101,21.0174,4336000.0],["2022-01-11",21.0174,21.3959,20.8281,21.1165,4397700.0],["2022-01-12",21.1165,21.6482,21.116493225097656,21.5221,5095878.0],["2022-01-13",21.5221,21.8375,20.8191,20.8551,4395594.0],["2022-01-14",20.8551,21.3238,20.6388,21.0624,4444821.0],["2022-01-17",21.0624,21.6302,20.8101,21.4409,5461110.0],["2022-01-18",21.4409,21.5851,21.0083,21.3148,4228608.0],["2022-01-19",21.3148,21.314769744873047,20.1882,20.4225,5328830.0],["2022-01-20",20.4225,20.792,19.5573,19.7195,5796800.0],["2022-01-21",19.7195,20.8551,19.4672,19.9178,6636800.0],["2022-01-24",19.9178,20.7199,19.6565,20.7109,5560718.0],["2022-01-25",20.7109,20.9813,19.6474,19.8007,4971387.0],["2022-01-26",19.8007,20.0981,19.4401,19.9899,2758720.0],["2022-01-27",19.9899,20.08,18.8543,18.8543,3536610.0],["2022-01-28",18.8543,19.4492,18.7011,19.1067,3249502.0],["2022-02-07",19.1067,20.071,19.106687545776367,19.8097,4249561.0],["2022-02-08",19.8097,19.8457,19.0346,19.4672,3533500.0],["2022-02-09",19.4672,20.0891,19.332,20.026,5156402.0],["2022-02-10",20.026,20.1341,19.7466,19.9809,3758500.0],["2022-02-11",19.9809,19.98090362548828,19.2869,19.323,4006500.0],["2022-02-14",19.323,20.044,19.1337,19.7015,4520897.0],["2022-02-15",19.7015,20.4586,19.701515197753906,20.1612,6537830.0],["2022-02-16",20.1612,21.3598,20.0981,21.0895,15118347.0],["2022-02-17",21.0895,21.45,20.6839,21.0804,11765192.0],["2022-02-18",21.0804,21.9366,20.5036,21.0534,7682048.0],["2022-02-21",21.0534,21.3238,20.5397,21.0534,7728297.0],["2022-02-22",21.0534,21.3598,20.765,21.1345,8537397.0],["2022-02-23",21.1345,21.6212,20.8461,21.2967,9163453.0],["2022-02-24",21.2967,21.7834,20.1972,20.6298,12862487.0],["2022-02-25",20.6298,21.5942,20.629810333251953,21.0985,9255145.0],["2022-02-28",21.0985,21.486,20.5757,21.2607,8785003.0],["2022-03-01",21.2607,21.4049,20.756,20.9633,5375788.0],["2022-03-02",20.9633,21.2246,20.5938,20.9453,4973002.0],["2022-03-03",20.9453,21.2246,20.5577,20.774,5266803.0],["2022-03-04",20.774,20.77401351928711,19.8728,19.8998,6719896.0],["2022-03-07",19.8998,20.0981,19.1968,19.3951,4368560.0],["2022-03-08",19.3951,19.7736,18.62,18.8003,5122602.0],["2022-03-09",18.8003,18.9985,17.5115,18.3677,5268900.0],["2022-03-10",18.3677,19.314,18.367652893066406,18.611,4617348.0],["2022-03-11",18.611,18.647,17.935,18.638,4301600.0],["2022-03-14",18.638,18.638031005859375,17.889986038208008,17.89,4487642.0],["2022-03-15",17.89,18.0612,17.0338,17.0428,4191400.0],["2022-03-16",17.0428,17.7097,16.7003,17.6376,5134103.0],["2022-03-17",17.6376,18.3316,17.63763427734375,17.9891,6174900.0],["2022-03-18",17.9891,18.2325,17.6647,18.1333,4865037.0],["2022-03-21",18.1333,18.8183,17.7728,18.0793,5762978.0],["2022-03-22",18.0793,18.4037,18.0252,18.1874,5476214.0],["2022-03-23",18.1874,18.2956,17.8089,18.1604,3401592.0],["2022-03-24",18.1604,18.160364151000977,17.6737,17.8179,3426500.0],["2022-03-25",17.8179,18.1063,17.58355712890625,17.5836,3226995.0],["2022-03-28",17.5836,17.6286,17.169,17.6016,2845560.0],["2022-03-29",17.6016,17.8629,16.8986,17.3673,4814242.0],["2022-03-30",17.3673,18.3857,17.3402,17.6286,6995118.0],["2022-03-31",17.6286,17.8449,16.9707,17.0248,5725150.0],["2022-04-01",17.0248,17.2321,16.7454,17.0789,3675450.0],["2022-04-06",17.0789,17.169,16.9437,17.0969,2971800.0],["2022-04-07",17.0969,17.1149,16.502,16.5471,3442900.0],["2022-04-08",16.5471,16.5561,15.9703,16.3038,4113616.0],["2022-04-11",16.3038,16.303770065307617,15.3574,15.4205,3640318.0],["2022-04-12",15.4205,15.9343,15.3574,15.772,3245570.0],["2022-04-13",15.772,16.0334,15.6188,15.6549,3745100.0],["2022-04-14",15.6549,16.2046,15.654865264892578,15.772,3124961.0],["2022-04-15",15.772,15.772027969360352,15.1862,15.2763,3616001.0],["2022-04-18",15.2763,15.6729,14.9609,15.6008,3300960.0],["2022-04-19",15.6008,15.9252,15.5017,15.8531,3512692.0],["2022-04-20",15.8531,16.1055,15.4656,15.5647,3116700.0],["2022-04-21",15.5647,15.6639,14.9879,15.033,2877907.0],["2022-04-22",15.033,15.3214,14.6455,14.8437,2787703.0],["2022-04-25",14.8437,14.843730926513672,13.428753852844238,13.4288,5244930.0],["2022-04-26",13.4288,13.9335,13.3206,13.3747,4839804.0],["2022-04-27",13.3747,13.9605,12.4374,13.7712,7982306.0],["2022-04-28",13.7712,13.771232604980469,13.2305,13.3927,4551159.0],["2022-04-29",13.3927,13.9335,13.392704010009766,13.8704,4685443.0],["2022-05-05",13.8704,14.2399,13.7081,14.0146,3877670.0],["2022-05-06",14.0146,14.014573097229004,13.609,13.8163,2744400.0],["2022-05-09",13.8163,14.3841,13.7442,14.1678,3359570.0],["2022-05-10",14.1678,15.0961,13.8163,14.7536,7259220.0],["2022-05-11",14.7536,15.4746,14.5553,14.6455,9164989.0],["2022-05-12",14.6455,14.7987,14.4742,14.7085,4314705.0],["2022-05-13",14.7085,14.8978,14.5373,14.7446,3347930.0],["2022-05-16",14.7446,14.9789,14.6455,14.7085,2600902.0],["2022-05-17",14.7085,15.06,14.4201,14.8978,5711900.0],["2022-05-18",14.8978,15.1592,14.7806,15.006,4436502.0],["2022-05-19",15.006,15.3124,14.6004,15.2493,4641700.0],["2022-05-20",15.2493,16.0875,15.1051,15.5738,10251957.0],["2022-05-23",15.5738,15.9433,15.4746,15.6819,6610200.0],["2022-05-24",15.6819,15.681901931762695,14.879782676696777,14.8798,5476500.0],["2022-05-25",14.8798,15.3124,14.8437,15.2132,3115547.0],["2022-05-26",15.2132,15.3935,14.8618,15.2132,2879100.0],["2022-05-27",15.2132,15.4926,14.8708,15.006,3110100.0],["2022-05-30",15.006,15.1411,14.8978,15.015,1862313.0],["2022-05-31",15.015,15.186211585998535,14.7987,15.1862,3741019.0],["2022-06-01",15.1862,15.3665,15.051,15.1682,4350909.0],["2022-06-02",15.1682,15.6549,15.051,15.5918,7084950.0],["2022-06-06",15.5918,16.2046,15.4836,16.0154,7042679.0],["2022-06-07",16.0154,16.0965,15.4836,15.5828,5108109.0],["2022-06-08",15.5828,15.9072,15.2313,15.5918,4735946.0],["2022-06-09",15.5918,15.591774940490723,15.1231,15.2313,3165000.0],["2022-06-10",15.2313,16.1325,15.06,16.0514,8546034.0],["2022-06-13",16.0514,17.1239,15.8712,16.6733,11859811.0],["2022-06-14",16.6733,16.67328643798828,15.9793,16.457,8586000.0],["2022-06-15",16.457,16.8636,16.0874,16.3738,9556001.0],["2022-06-16",16.3738,16.8636,16.2999,16.4662,6496972.0],["2022-06-17",16.4662,17.0206,16.1243,16.9652,10177551.0],["2022-06-20",16.9652,17.0114,16.6141,16.882,7304370.0],["2022-06-21",16.882,16.9375,16.1613,16.3369,7128726.0],["2022-06-22",16.3369,16.4385,15.9303,15.9672,4273708.0],["2022-06-23",15.9672,16.7712,15.8286,16.6325,7401600.0],["2022-06-24",16.6325,17.5473,16.5401,17.1685,12095233.0],["2022-06-27",17.1685,17.4549,16.9098,17.1685,9047940.0],["2022-06-28",17.1685,18.4344,17.0576,17.9816,15677116.0],["2022-06-29",17.9816,18.0001,17.168487548828125,17.1685,9799040.0],["2022-06-30",17.1685,17.6859,17.0946,17.6397,6936298.0],["2022-07-01",17.6397,17.639745712280273,17.0946,17.2147,6066661.0],["2022-07-04",17.2147,17.4365,16.8913,17.2794,5383644.0],["2022-07-05",17.2794,18.4344,17.279373168945312,17.7691,15406085.0],["2022-07-06",17.7691,17.769107818603516,16.9375,17.187,9279499.0],["2022-07-07",17.187,17.4272,16.7157,17.381,6872672.0],["2022-07-08",17.381,17.5935,16.9282,16.956,5788050.0],["2022-07-11",16.956,16.955961227416992,16.0874,16.3553,6398144.0],["2022-07-12",16.3553,16.4385,15.727,15.7362,4446671.0],["2022-07-13",15.7362,16.0597,15.6161,15.9488,3555624.0],["2022-07-14",15.9488,17.1408,15.7455,17.0576,9565119.0],["2022-07-15",17.0576,17.5104,16.8174,16.8358,6456111.0],["2022-07-18",16.8358,17.1685,16.7989,17.1315,4202017.0],["2022-07-19",17.1315,18.0186,16.9652,17.649,9033495.0],["2022-07-20",17.649,17.8061,17.4365,17.6213,5214000.0],["2022-07-21",17.6213,17.7414,17.3995,17.5011,4435378.0],["2022-07-22",17.5011,17.7414,17.1777,17.4087,4266200.0],["2022-07-25",17.4087,17.6397,17.0484,17.1592,3020296.0],["2022-07-26",17.1592,17.2516,16.8174,17.113,3344339.0],["2022-07-27",17.113,17.9077,17.0761,17.7691,6740756.0],["2022-07-28",17.7691,18.6192,17.6305,18.379,12855931.0],["2022-07-29",18.379,18.5361,18.0371,18.1664,7759400.0],["2022-08-01",18.1664,18.4344,17.7968,18.3882,7483500.0],["2022-08-02",18.3882,18.388206481933594,17.2424,17.3903,8368887.0],["2022-08-03",17.3903,18.2219,17.390254974365234,17.5011,7977493.0],["2022-08-04",17.5011,17.917,17.187,17.5566,5090002.0],["2022-08-05",17.5566,17.9816,17.3441,17.9354,6549621.0],["2022-08-08",17.9354,17.9724,17.4457,17.9077,4568088.0],["2022-08-09",17.9077,18.1018,17.7691,18.0186,5005473.0],["2022-08-10",18.0186,18.2773,17.7599,17.9632,5444647.0],["2022-08-11",17.9632,18.0648,17.7414,17.9262,5031900.0],["2022-08-12",17.9262,18.4067,17.3348,17.3625,9044495.0],["2022-08-15",17.3625,17.88,17.187,17.6305,5381556.0],["2022-08-16",17.6305,17.7506,17.2979,17.4642,4881412.0],["2022-08-17",17.4642,17.5473,17.0946,17.2701,3707958.0],["2022-08-18",17.2701,18.111,17.1777,17.9632,8646418.0],["2022-08-19",17.9632,17.963153839111328,16.8543,16.8728,9367000.0],["2022-08-22",16.8728,16.9652,16.42,16.9375,4142502.0],["2022-08-23",16.9375,17.0484,16.5494,16.651,3201470.0],["2022-08-24",16.651,16.7989,15.7362,15.8102,5855867.0],["2022-08-25",15.8102,16.0134,15.2835,15.5052,3945100.0],["2022-08-26",15.5052,15.9303,15.505231857299805,15.5884,2962252.0],["2022-08-29",15.5884,15.7547,15.3112,15.7178,2214302.0],["2022-08-30",15.7178,15.7917,15.533,15.6531,1966800.0],["2022-08-31",15.6531,15.7732,15.1541,15.2188,2749632.0],["2022-09-01",15.2188,15.3851,15.0155,15.0432,2200586.0],["2022-09-02",15.0432,15.2927,15.043217658996582,15.2373,1584260.0],["2022-09-05",15.2373,15.3759,15.0155,15.1633,2087590.0],["2022-09-06",15.1633,15.764,15.1079,15.7362,3551453.0],["2022-09-07",15.7362,16.0412,15.533,15.958,3428500.0],["2022-09-08",15.958,16.8081,15.6346,15.8194,6428280.0],["2022-09-09",15.8194,15.9026,15.3851,15.7455,3511966.0],["2022-09-13",15.7455,15.7547,15.533,15.5699,2366300.0],["2022-09-14",15.5699,15.569913864135742,15.1633,15.4221,2369512.0],["2022-09-15",15.4221,15.7824,14.7937,14.9416,3165240.0],["2022-09-16",14.9416,15.0063,14.4056,14.4611,2121794.0],["2022-09-19",14.4611,14.5535,14.3225,14.3964,1394461.0],["2022-09-20",14.3964,14.8399,14.39639663696289,14.6089,1455561.0],["2022-09-21",14.6089,15.2373,14.4334,14.9416,2938234.0],["2022-09-22",14.9416,15.034,14.7752,14.7937,1900673.0],["2022-09-23",14.7937,16.4939,14.793728828430176,15.5884,8942478.0],["2022-09-26",15.5884,16.3369,15.1171,15.8841,9713032.0],["2022-09-27",15.8841,15.8933,15.5237,15.8194,5384928.0],["2022-09-28",15.8194,15.819404602050781,14.729,14.729,4845112.0],["2022-09-29",14.729,15.228,14.7106,14.8677,3214205.0],["2022-09-30",14.8677,14.8677,14.2578,14.267,3231792.0],["2022-10-10",14.267,14.3225,13.7311,13.8512,2072008.0],["2022-10-11",13.8512,14.1007,13.8235,13.9806,1690100.0],["2022-10-12",13.9806,14.2763,13.5001,14.2301,3311966.0],["2022-10-13",14.2301,14.6459,14.0453,14.4426,3543227.0],["2022-10-14",14.4426,14.7106,14.4241,14.5904,3079394.0],["2022-10-17",14.5904,14.8122,14.4703,14.766,2431416.0],["2022-10-18",14.766,14.8677,14.6089,14.6274,1964882.0],["2022-10-19",14.6274,14.7106,14.3687,14.3872,2567600.0],["2022-10-20",14.3872,14.5812,14.0637,14.3687,2619282.0],["2022-10-21",14.3687,14.4518,14.1377,14.2578,1630039.0],["2022-10-24",14.2578,14.5997,13.9991,14.1099,1974100.0],["2022-10-25",14.1099,14.2023,13.7681,14.0915,2241847.0],["2022-10-26",14.0915,14.5997,14.0637,14.4518,2830362.0],["2022-10-27",14.4518,14.729,14.4426,14.535,2736602.0],["2022-10-28",14.535,14.5535,13.6849,13.7865,3324085.0],["2022-10-31",13.7865,14.1561,13.7311,14.0453,1868339.0],["2022-11-01",14.0453,14.7106,13.9806,14.6736,4007200.0],["2022-11-02",14.6736,15.1171,14.5904,14.8399,3635400.0],["2022-11-03",14.8399,15.0432,14.7106,14.9785,3185100.0],["2022-11-04",14.9785,15.2465,14.9231,15.2003,3706040.0],["2022-11-07",15.2003,15.5052,15.0617,15.3297,3815457.0],["2022-11-08",15.3297,15.6716,15.1356,15.265,3239700.0],["2022-11-09",15.265,15.3389,15.0894,15.1356,2048640.0],["2022-11-10",15.1356,15.1633,14.9416,15.0247,2143000.0],["2022-11-11",15.0247,15.5699,15.0155,15.0432,2731200.0],["2022-11-14",15.0432,15.1449,14.8769,15.0155,2279050.0],["2022-11-15",15.0155,15.3389,14.8307,15.3204,2831900.0],["2022-11-16",15.3204,15.3851,15.1818,15.2188,2120622.0],["2022-11-17",15.2188,15.2742,14.9693,15.228,1898857.0],["2022-11-18",15.228,15.3297,15.0709,15.0894,2195200.0],["2022-11-21",15.0894,15.3204,14.8677,15.265,2370500.0],["2022-11-22",15.265,15.265,14.8954,14.9508,2390400.0],["2022-11-23",14.9508,15.0525,14.5073,14.8307,2448600.0],["2022-11-24",14.8307,15.0063,14.7937,14.8122,2062900.0],["2022-11-25",14.8122,14.812210083007812,14.5073,14.535,1733402.0],["2022-11-28",14.535,14.535,14.2301,14.4334,1592702.0],["2022-11-29",14.4334,14.7383,14.4149,14.7383,1600400.0],["2022-11-30",14.7383,14.8769,14.6366,14.766,1557100.0],["2022-12-01",14.766,14.9878,14.766008377075195,14.8769,1931500.0],["2022-12-02",14.8769,15.0155,14.8122,14.9693,1785900.0],["2022-12-05",14.9693,15.4036,14.9046,15.4036,3452191.0],["2022-12-06",15.4036,15.403589248657227,15.0894,15.2003,2751121.0],["2022-12-07",15.2003,15.3297,15.1079,15.3204,2266102.0],["2022-12-08",15.3204,15.320425987243652,15.0432,15.2003,1892706.0],["2022-12-09",15.2003,15.265,15.0709,15.1541,1968519.0],["2022-12-12",15.1541,15.1726,14.9231,14.9601,1849925.0],["2022-12-13",14.9601,15.3851,14.9046,15.1541,4182225.0],["2022-12-14",15.1541,15.2373,14.803,14.8861,2694325.0],["2022-12-15",14.8861,15.1818,14.7568,15.1356,2895551.0],["2022-12-16",15.1356,15.135619163513184,14.6366,14.6366,2721579.0],["2022-12-19",14.6366,14.6921,14.2393,14.3132,2184774.0],["2022-12-20",14.3132,14.4426,14.2301,14.2578,1211104.0],["2022-12-21",14.2578,14.4056,13.9529,14.0637,1401501.0],["2022-12-22",14.0637,14.3964,13.9806,14.0268,2312808.0],["2022-12-23",14.0268,14.026782989501953,13.7034,13.7588,1884300.0],["2022-12-26",13.7588,14.4149,13.75881576538086,14.036,1965480.0],["2022-12-27",14.036,14.8584,14.036023139953613,14.7568,6278960.0],["2022-12-28",14.7568,14.756767272949219,14.4149,14.498,2549844.0],["2022-12-29",14.498,14.498038291931152,14.230070114135742,14.2301,1744800.0],["2022-12-30",14.2301,14.4426,13.9806,14.036,1690400.0],["2023-01-03",14.036,14.4611,13.9436,14.4149,1906600.0],["2023-01-04",14.4149,14.5535,14.2948,14.3872,1587800.0],["2023-01-05",14.3872,14.5812,14.3225,14.5627,2122403.0],["2023-01-06",14.5627,15.034,14.5258,14.7845,4610426.0],["2023-01-09",14.7845,15.0802,14.766,15.0063,3585101.0],["2023-01-10",15.0063,15.1356,14.8769,14.8861,2565100.0],["2023-01-11",14.8861,14.9878,14.6366,14.6459,1747200.0],["2023-01-12",14.6459,14.803,14.5904,14.6551,1520900.0],["2023-01-13",14.6551,14.8677,14.5812,14.7013,1451400.0],["2023-01-16",14.7013,14.9323,14.6828,14.9046,2047582.0],["2023-01-17",14.9046,15.1079,14.90461254119873,15.034,1935064.0],["2023-01-18",15.034,15.1171,14.8861,15.0155,1180600.0],["2023-01-19",15.0155,15.265,14.9508,15.2373,2234540.0],["2023-01-20",15.2373,15.4498,15.1726,15.3943,2951840.0],["2023-01-30",15.3943,15.8009,15.39434814453125,15.5607,3586810.0],["2023-01-31",15.5607,15.8471,15.496,15.8194,3254756.0],["2023-02-01",15.8194,16.2999,15.7547,16.2999,5752815.0],["2023-02-02",16.2999,16.299898147583008,15.9672,15.9857,3812464.0],["2023-02-03",15.9857,16.0596,15.7085,15.9118,2953203.0],["2023-02-06",15.9118,15.9765,15.7455,15.958,1768403.0],["2023-02-07",15.958,16.1059,15.8564,16.0689,2575431.0],["2023-02-08",16.0689,16.1613,15.8656,15.8933,1800792.0],["2023-02-09",15.8933,16.1151,15.7824,16.0781,2528734.0],["2023-02-10",16.0781,16.3923,15.9765,16.1336,3837274.0],["2023-02-13",16.1336,16.2537,16.0596,16.2352,2612964.0],["2023-02-14",16.2352,16.3369,16.0874,16.226,2198605.0],["2023-02-15",16.226,16.2814,16.0504,16.1428,2362600.0],["2023-02-16",16.1428,16.2075,15.5422,15.6531,3665536.0],["2023-02-17",15.6531,15.921,15.5976,15.6346,2526600.0],["2023-02-20",15.6346,15.7917,15.4775,15.727,2269900.0],["2023-02-21",15.727,16.0412,15.6346,15.8748,2558400.0],["2023-02-22",15.8748,15.8933,15.7178,15.8194,1942800.0],["2023-02-23",15.8194,15.9488,15.7362,15.8471,1848200.0],["2023-02-24",15.8471,15.921,15.6438,15.7824,1559601.0],["2023-02-27",15.7824,15.782443046569824,15.5237,15.6531,1644301.0],["2023-02-28",15.6531,15.7732,15.4405,15.6808,1844000.0],["2023-03-01",15.6808,15.921,15.5422,15.8656,3163942.0],["2023-03-02",15.8656,15.865604400634766,15.0894,15.228,6975600.0],["2023-03-03",15.228,15.2465,15.0155,15.1633,3273511.0],["2023-03-06",15.1633,15.2742,15.0247,15.228,2032700.0],["2023-03-07",15.228,15.2835,14.7845,14.7937,2548300.0],["2023-03-08",14.7937,14.9139,14.7198,14.8399,1411600.0],["2023-03-09",14.8399,15.0802,14.83992862701416,14.9416,1483100.0],["2023-03-10",14.9416,14.9416,14.7383,14.7475,1689900.0],["2023-03-13",14.7475,14.9231,14.6459,14.8677,2380187.0],["2023-03-14",14.8677,14.9508,14.3687,14.5904,2531298.0],["2023-03-15",14.5904,14.8122,14.590441703796387,14.6736,1293800.0],["2023-03-16",14.6736,14.6921,14.4056,14.4518,1517497.0],["2023-03-17",14.4518,14.6551,14.451838493347168,14.5997,1256173.0],["2023-03-20",14.5997,14.7383,14.4703,14.7013,1646015.0],["2023-03-21",14.7013,14.9323,14.5997,14.9231,1825400.0],["2023-03-22",14.9231,15.1079,14.8769,15.0987,2036260.0],["2023-03-23",15.0987,15.1633,14.9785,15.1356,1663700.0],["2023-03-24",15.1356,15.228,15.1264,15.2095,1736900.0],["2023-03-27",15.2095,15.3019,15.0525,15.2373,1560161.0],["2023-03-28",15.2373,15.265,15.0247,15.0709,1488500.0],["2023-03-29",15.0709,15.2465,15.0247,15.1541,1466000.0],["2023-03-30",15.1541,15.228,14.9231,15.0432,1932200.0],["2023-03-31",15.0432,15.1726,14.9693,15.0432,1654410.0],["2023-04-03",15.0432,15.4036,15.0432,15.3851,3397804.0],["2023-04-04",15.3851,15.4775,15.1633,15.2003,2881300.0],["2023-04-06",15.2003,15.4128,15.0802,15.3574,2545700.0],["2023-04-07",15.3574,15.5145,15.2557,15.3759,2495097.0],["2023-04-10",15.3759,15.5145,15.2835,15.459,2780100.0],["2023-04-11",15.459,15.4868,15.2188,15.459,2361600.0],["2023-04-12",15.459,15.5699,15.3666,15.5422,2453168.0],["2023-04-13",15.5422,15.6346,15.3574,15.3943,2557975.0],["2023-04-14",15.3943,15.5237,15.3019,15.4683,2011922.0],["2023-04-17",15.4683,15.5976,15.3851,15.4683,2060500.0],["2023-04-18",15.4683,15.5514,15.1911,15.2095,2094200.0],["2023-04-19",15.2095,15.5237,15.1449,15.3204,2209200.0],["2023-04-20",15.3204,15.3297,14.9416,15.0894,2113904.0],["2023-04-21",15.0894,15.1541,14.6089,14.6089,2644275.0],["2023-04-24",14.6089,14.608922958374023,14.1931,14.3132,2608140.0],["2023-04-25",14.3132,14.3779,13.7681,14.0083,2536761.0],["2023-04-26",14.0083,15.3943,14.008302688598633,14.9416,7006015.0],["2023-04-27",14.9416,15.0709,14.5627,14.9416,4317511.0],["2023-04-28",14.9416,15.228,14.7198,15.0155,4210079.0],["2023-05-04",15.0155,15.4683,14.8954,15.4221,4518301.0],["2023-05-05",15.4221,15.5699,15.2003,15.4683,4191803.0],["2023-05-08",15.4683,15.5237,15.2557,15.4128,3019107.0],["2023-05-09",15.4128,16.0319,15.2557,15.6254,5340052.0],["2023-05-10",15.6254,15.6438,15.3389,15.5052,2573143.0],["2023-05-11",15.5052,15.6161,15.4313,15.5514,1759956.0],["2023-05-12",15.5514,15.6254,15.3666,15.4036,1623436.0],["2023-05-15",15.4036,15.8194,15.3666,15.5976,2890755.0],["2023-05-16",15.5976,15.6808,15.3851,15.4221,1797474.0],["2023-05-17",15.4221,15.7547,15.3481,15.7455,3272040.0],["2023-05-18",15.7455,15.8194,15.5792,15.8102,2171400.0],["2023-05-19",15.8102,15.9765,15.6808,15.8841,2779714.0],["2023-05-22",15.8841,16.1151,15.7732,15.9672,2509652.0],["2023-05-23",15.9672,16.0412,15.671555519104004,15.6716,2391685.0],["2023-05-24",15.6716,16.0781,15.671555519104004,15.921,3375545.0],["2023-05-25",15.921,16.0781,15.727,16.0134,2529537.0],["2023-05-26",16.0134,16.3461,16.01344871520996,16.3369,4855772.0],["2023-05-29",16.3369,16.4385,15.8194,16.0227,3924240.0],["2023-05-30",16.0227,16.2537,15.9395,16.189,2594400.0],["2023-05-31",16.189,16.6695,16.1336,16.2629,4019540.0],["2023-06-01",16.2629,16.457,16.0966,16.1521,3126000.0],["2023-06-02",16.1521,16.3738,15.995,16.1243,2889103.0],["2023-06-05",16.1243,16.457,16.12433433532715,16.3738,3195700.0],["2023-06-06",16.3738,16.373821258544922,15.7732,15.7917,3549303.0],["2023-06-07",15.7917,16.0874,15.7824,15.9488,2411100.0],["2023-06-08",15.9488,16.1983,15.764,15.8194,3497400.0],["2023-06-09",15.8194,16.0042,15.6531,15.8286,3414505.0],["2023-06-12",15.8286,15.9395,15.6069,15.8656,3688772.0],["2023-06-13",15.8656,15.9395,15.6716,15.8009,2230700.0],["2023-06-14",15.8009,15.8379,15.5607,15.7917,2528000.0],["2023-06-15",15.7917,16.3121,15.6119,16.2648,3661700.0],["2023-06-16",16.2648,16.3594,16.0471,16.208,2517500.0],["2023-06-19",16.208,16.4256,16.1891,16.2742,2663500.0],["2023-06-20",16.2742,16.5108,16.1702,16.4162,2579600.0],["2023-06-21",16.4162,16.4729,16.1891,16.2364,2680820.0],["2023-06-26",16.2364,16.577,15.9904,16.1228,3890603.0],["2023-06-27",16.1228,16.4824,15.9715,16.3972,3007247.0],["2023-06-28",16.3972,16.4067,15.9809,16.3405,3178805.0],["2023-06-29",16.3405,17.2583,16.2364,17.0879,10103336.0],["2023-06-30",17.0879,17.3718,16.8987,17.1542,8268429.0],["2023-07-03",17.1542,17.4853,16.7568,16.8703,8233373.0],["2023-07-04",16.8703,17.5989,16.870323181152344,17.0596,8643200.0],["2023-07-05",17.0596,20.4753,16.8419,20.4753,37809401.0],["2023-07-06",20.4753,22.3298,20.4374,21.8188,47684933.0],["2023-07-07",21.8188,21.818824768066406,19.6332,20.1157,31638704.0],["2023-07-10",20.1157,20.5699,19.2263,19.4155,23017362.0],["2023-07-11",19.4155,21.289,18.933,20.9294,32980020.0],["2023-07-12",20.9294,23.749,19.6899,21.3836,43909552.0],["2023-07-13",21.3836,22.8785,20.9578,21.6958,34547957.0],["2023-07-14",21.6958,21.8851,20.3428,20.4374,25931857.0],["2023-07-17",20.4374,20.437406539916992,18.9424,19.4818,19998522.0],["2023-07-18",19.4818,21.024,19.2074,20.7686,26187721.0],["2023-07-19",20.7686,20.7875,19.4061,19.6048,21497028.0],["2023-07-20",19.6048,20.1062,18.9708,18.9992,16726098.0],["2023-07-21",18.9992,19.302,18.1666,18.3558,15025605.0],["2023-07-24",18.3558,18.5451,18.072,18.2612,9144916.0],["2023-07-25",18.2612,18.7816,18.2517,18.3653,9359117.0],["2023-07-26",18.3653,18.365280151367188,17.703,17.7408,10595622.0],["2023-07-27",17.7408,18.053,17.6556,17.7219,6263354.0],["2023-07-28",17.7219,18.1003,17.5137,17.9584,9014687.0],["2023-07-31",17.9584,18.1477,17.7597,17.949,7101383.0],["2023-08-01",17.949,19.4818,17.6367,19.2074,23885809.0],["2023-08-02",19.2074,20.0968,18.7343,18.9141,22594049.0],["2023-08-03",18.9141,19.179,18.5734,18.9614,12819729.0],["2023-08-04",18.9614,18.96137237548828,18.4599,18.6208,12370805.0],["2023-08-07",18.6208,20.3239,18.4504,20.0873,23290361.0],["2023-08-08",20.0873,20.087322235107422,19.4155,19.6805,16253442.0],["2023-08-09",19.6805,20.1252,19.4534,19.6994,14785639.0],["2023-08-10",19.6994,19.69938850402832,19.2452,19.4345,9449800.0],["2023-08-11",19.4345,19.6048,18.545053482055664,18.5451,10692487.0],["2023-08-14",18.5451,18.5451,17.93,18.5356,8185541.0],["2023-08-15",18.5356,18.8573,18.0057,18.1098,7283776.0],["2023-08-16",18.1098,18.2801,17.1258,17.1447,10352385.0],["2023-08-17",17.1447,17.4853,16.823,17.457,6093400.0],["2023-08-18",17.457,17.7597,17.173099517822266,17.1731,8067600.0],["2023-08-21",17.1731,17.6462,16.9366,17.2772,5651643.0],["2023-08-22",17.2772,17.5232,16.9176,17.3718,6144100.0],["2023-08-23",17.3718,17.371797561645508,16.75678253173828,16.7568,5139888.0],["2023-08-24",16.7568,17.0028,16.5202,16.7284,4952100.0],["2023-08-25",16.7284,16.8419,16.0945,16.2364,5275100.0],["2023-08-28",16.2364,17.5043,16.1796,16.3215,6161100.0],["2023-08-29",16.3215,17.2866,16.1985,17.1258,9584890.0],["2023-08-30",17.1258,17.5989,16.9839,17.3339,8125800.0],["2023-08-31",17.3339,17.4664,17.1069,17.3907,4265100.0],["2023-09-01",17.3907,17.5516,17.1542,17.4664,5399900.0],["2023-09-04",17.4664,18.053,17.334,17.8827,10125900.0],["2023-09-05",17.8827,18.0341,17.6083,17.8638,7123000.0],["2023-09-06",17.8638,18.005733489990234,17.561,18.0057,6559800.0],["2023-09-07",18.0057,18.1477,17.4948,17.703,8577900.0],["2023-09-08",17.703,18.7154,17.5043,18.195,10176639.0],["2023-09-11",18.195,18.2044,17.8354,18.0057,5948120.0],["2023-09-12",18.0057,18.3937,17.93,17.949,5787600.0],["2023-09-13",17.949,18.0247,17.5516,17.7597,5256800.0],["2023-09-14",17.7597,18.0625,17.4948,17.7597,5486300.0],["2023-09-15",17.7597,18.1098,17.7124,17.9017,6502400.0],["2023-09-18",17.9017,18.4504,17.5989,18.176,8876900.0],["2023-09-19",18.176,18.2139,17.1542,17.4948,7481300.0],["2023-09-20",17.4948,17.49479866027832,16.9649,17.0028,5577600.0],["2023-09-21",17.0028,17.1069,16.7662,16.8041,3597500.0],["2023-09-22",16.8041,17.0406,16.6432,16.9933,3570841.0],["2023-09-25",16.9933,17.0596,16.7662,16.8514,2879700.0],["2023-09-26",16.8514,16.8703,16.6243,16.6338,2902800.0],["2023-09-27",16.6338,16.9649,16.5581,16.7284,2965040.0],["2023-09-28",16.7284,17.1636,16.728397369384766,17.0501,3593700.0],["2023-10-09",17.0501,17.2109,16.9082,17.1731,2554002.0],["2023-10-10",17.1731,17.3245,17.0879,17.2393,3284146.0],["2023-10-11",17.2393,17.5326,17.1447,17.4002,3554280.0],["2023-10-12",17.4002,17.58,17.2772,17.5326,3085939.0],["2023-10-13",17.5326,17.6178,17.3245,17.438,3251800.0],["2023-10-16",17.438,17.58,16.9176,17.0501,3558800.0],["2023-10-17",17.0501,17.1636,16.823,17.0217,2412400.0],["2023-10-18",17.0217,17.021711349487305,16.5675,16.577,2586048.0],["2023-10-19",16.577,17.2015,16.4824,16.6149,3780372.0],["2023-10-20",16.6149,16.823,16.3783,16.3878,3052502.0],["2023-10-23",16.3878,16.454,15.7444,15.8485,3040300.0],["2023-10-24",15.8485,16.9176,15.848451614379883,16.4919,6740402.0],["2023-10-25",16.4919,16.5108,16.0945,16.3594,5152540.0],["2023-10-26",16.3594,16.4635,15.8768,16.4351,4882402.0],["2023-10-27",16.4351,16.5959,16.2364,16.5202,3704600.0],["2023-10-30",16.5202,16.7284,16.4162,16.6716,3916100.0],["2023-10-31",16.6716,16.8136,16.4445,16.577,3836120.0],["2023-11-01",16.577,16.8703,16.5013,16.7473,3925200.0],["2023-11-02",16.7473,16.9744,16.5486,16.6716,6753100.0],["2023-11-03",16.6716,17.0217,16.5392,16.9082,5770900.0],["2023-11-06",16.9082,17.3907,16.90816879272461,17.3434,6708500.0],["2023-11-07",17.3434,17.6178,17.1258,17.5232,5861995.0],["2023-11-08",17.5232,17.5705,17.1731,17.3434,4309085.0],["2023-11-09",17.3434,17.5137,17.2109,17.2204,3651900.0],["2023-11-10",17.2204,17.3907,17.0785,17.2299,3011150.0],["2023-11-13",17.2299,17.419103622436523,17.1731,17.4191,2556872.0],["2023-11-14",17.4191,17.4948,17.2583,17.3718,2409900.0],["2023-11-15",17.3718,17.5516,17.371797561645508,17.4664,3289900.0],["2023-11-16",17.4664,17.5705,17.2015,17.2204,2915200.0],["2023-11-17",17.2204,17.4664,17.1731,17.457,2844200.0],["2023-11-20",17.457,17.7597,17.315,17.6746,5036100.0],["2023-11-21",17.6746,17.7787,17.2961,17.3245,4159600.0],["2023-11-22",17.3245,17.3907,17.0122,17.069,3378760.0],["2023-11-23",17.069,17.2961,16.9744,17.2393,3189700.0],["2023-11-24",17.2393,17.239330291748047,16.6527,16.7852,3479300.0],["2023-11-27",16.7852,16.9366,16.6622,16.8514,2091320.0],["2023-11-28",16.8514,17.069,16.7284,16.9839,2653890.0],["2023-11-29",16.9839,17.1636,16.8419,17.0217,2634200.0],["2023-11-30",17.0217,17.1731,16.6622,16.8136,4013800.0],["2023-12-01",16.8136,16.8136,16.4729,16.6527,3118600.0],["2023-12-04",16.6527,16.9933,16.6054,16.8798,3896040.0],["2023-12-05",16.8798,16.879783630371094,16.331,16.331,3090100.0],["2023-12-06",16.331,17.0596,16.1418,16.6716,5527501.0],["2023-12-07",16.6716,17.0122,16.3121,16.5013,5535801.0],["2023-12-08",16.5013,16.6905,16.2553,16.2648,3358100.0],["2023-12-11",16.2648,16.5297,16.0282,16.5202,3069802.0],["2023-12-12",16.5202,16.52023696899414,16.3026,16.3878,2070520.0],["2023-12-13",16.3878,16.6338,16.2269,16.3594,2360502.0],["2023-12-14",16.3594,16.5108,16.208,16.2175,1918000.0],["2023-12-15",16.2175,16.3878,16.0472,16.0755,2000520.0],["2023-12-18",16.0755,16.1418,15.7633,15.839,1787800.0],["2023-12-19",15.839,16.0566,15.7633,15.962,1702100.0],["2023-12-20",15.962,16.1134,15.8674,15.8768,1237500.0],["2023-12-21",15.8768,15.9904,15.5078,15.8863,2398600.0],["2023-12-22",15.8863,16.2458,15.7349,15.9241,2906000.0],["2023-12-25",15.9241,16.1323,15.8201,15.9998,2585700.0],["2023-12-26",15.9998,15.999839782714844,15.593,15.6876,2000400.0],["2023-12-27",15.6876,15.8579,15.5173,15.7917,1729000.0],["2023-12-28",15.7917,16.3026,15.6687,16.2458,3086918.0],["2023-12-29",16.2458,16.4162,16.1418,16.3783,2172758.0],["2024-01-02",16.3783,16.4919,16.2837,16.3499,2656000.0],["2024-01-03",16.3499,16.3783,15.9904,16.1891,2333100.0],["2024-01-04",16.1891,16.1985,15.9715,15.9904,1619418.0],["2024-01-05",15.9904,16.1985,15.6308,15.7255,2715018.0],["2024-01-08",15.7255,15.7444,15.129358291625977,15.1294,2939481.0],["2024-01-09",15.1294,15.5835,15.129358291625977,15.2902,2292634.0],["2024-01-10",15.2902,15.4605,14.9969,15.1672,1947000.0],["2024-01-11",15.1672,15.6119,15.101,15.5457,2028300.0],["2024-01-12",15.5457,15.6876,15.347,15.3848,1635300.0],["2024-01-15",15.3848,15.4038,15.1483,15.224,1724400.0],["2024-01-16",15.224,15.3375,14.8834,15.0726,2317500.0],["2024-01-17",15.0726,15.0915,14.732,14.7414,1934400.0],["2024-01-18",14.7414,14.8455,14.098,14.5522,3116600.0],["2024-01-19",14.5522,14.6752,14.306185722351074,14.3062,1754900.0],["2024-01-22",14.3062,14.363,13.2559,13.4168,3311940.0],["2024-01-23",13.4168,13.6439,13.1235,13.483,2717029.0],["2024-01-24",13.483,13.7196,13.0667,13.6628,2415529.0],["2024-01-25",13.6628,14.221,13.5019,14.1832,2391935.0],["2024-01-26",14.1832,14.3062,13.9466,13.9939,1765200.0],["2024-01-29",13.9939,15.3281,13.8615,14.7982,10703162.0],["2024-01-30",14.7982,14.798196792602539,13.3127,13.3789,10956547.0],["2024-01-31",13.3789,13.9088,12.868,13.2843,7342474.0],["2024-02-01",13.2843,13.4357,12.6882,12.9437,4597139.0],["2024-02-02",12.9437,13.1802,11.8367,12.3003,5389713.0],["2024-02-05",12.3003,12.300292015075684,10.7202,10.9851,6206100.0],["2024-02-06",10.9851,11.9786,10.7107,11.6664,5861356.0],["2024-02-07",11.6664,13.2275,11.3352,12.5936,10027269.0],["2024-02-08",12.5936,13.0572,12.0448,12.8302,9237792.0],["2024-02-19",12.8302,13.5019,12.5747,12.868,7697428.0],["2024-02-20",12.868,13.0288,12.5179,12.868,5512535.0],["2024-02-21",12.868,13.2559,12.6882,12.8964,7019094.0],["2024-02-22",12.8964,13.2181,12.7071,13.1897,5563950.0],["2024-02-23",13.1897,13.36,12.991,13.3505,5903300.0],["2024-02-26",13.3505,13.8709,13.3411,13.6249,7259383.0],["2024-02-27",13.6249,13.993947982788086,13.4452,13.9939,4890010.0],["2024-02-28",13.9939,14.4954,13.047770500183105,13.0478,9581200.0],["2024-02-29",13.0478,13.577630043029785,12.8491,13.5776,5035467.0],["2024-03-01",13.5776,13.8331,13.4546,13.8236,4410800.0],["2024-03-04",13.8236,13.9088,13.4452,13.8047,3763000.0],["2024-03-05",13.8047,14.2873,13.6155,13.6533,6747690.0],["2024-03-06",13.6533,13.8615,13.4357,13.729,4388190.0],["2024-03-07",13.729,15.0253,13.6439,14.3346,14185129.0],["2024-03-08",14.3346,14.33457088470459,13.8142,14.1453,8440800.0],["2024-03-11",14.1453,14.4197,14.0129,14.24,6043611.0],["2024-03-12",14.24,14.2494,13.9183,14.1359,5367475.0],["2024-03-13",14.1359,14.2305,14.0034,14.0791,4397108.0],["2024-03-14",14.0791,14.3913,13.8047,14.0034,5837341.0],["2024-03-15",14.0034,14.344,13.8236,14.3346,5953402.0],["2024-03-18",14.3346,14.5333,14.2589,14.4765,4701925.0],["2024-03-19",14.4765,15.082,14.4103,14.6563,7481100.0],["2024-03-20",14.6563,14.732,14.4386,14.6184,4520400.0],["2024-03-21",14.6184,14.713,14.363,14.5522,3409713.0],["2024-03-22",14.5522,14.609,14.2021,14.221,3549317.0],["2024-03-25",14.221,14.344,13.7763,13.8047,3713500.0],["2024-03-26",13.8047,13.9845,13.5682,13.852,2507900.0],["2024-03-27",13.852,13.852020263671875,13.3222,13.3316,3024706.0],["2024-03-28",13.3316,13.7953,13.2843,13.6533,2665100.0],["2024-03-29",13.6533,14.0129,13.653324127197266,14.0034,1513700.0],["2024-04-01",14.0034,14.4292,13.9088,14.24,4099788.0],["2024-04-02",14.24,14.6468,14.1926,14.467,5579038.0],["2024-04-03",14.467,15.3281,14.2683,14.8928,12409495.0],["2024-04-08",14.8928,15.5646,14.732,14.9212,12087719.0],["2024-04-09",14.9212,17.9017,14.6847,17.9017,36701844.0],["2024-04-10",17.9017,17.901655197143555,16.5013,16.5486,31308134.0],["2024-04-11",16.5486,16.8987,15.8768,16.2932,19389650.0],["2024-04-12",16.2932,17.3245,16.0755,16.5675,23664138.0],["2024-04-15",16.5675,16.567546844482422,14.7982,15.347,17794250.0],["2024-04-16",15.347,15.9998,14.2494,14.363,16465195.0],["2024-04-17",14.363,15.1767,14.362956047058105,15.1388,13082663.0],["2024-04-18",15.1388,15.4984,14.6373,15.2524,12519828.0],["2024-04-19",15.2524,15.7065,15.0347,15.4321,12471719.0],["2024-04-22",15.4321,16.5108,14.9307,15.5268,12327300.0],["2024-04-23",15.5268,15.526752471923828,14.5995,14.7225,12214600.0],["2024-04-24",14.7225,15.6024,14.2967,15.5646,13285301.0],["2024-04-25",15.5646,15.6592,15.0347,15.2051,9220800.0],["2024-04-26",15.2051,15.3281,14.9685,15.1388,8600117.0],["2024-04-29",15.1388,15.5646,14.9496,15.4605,8601217.0],["2024-04-30",15.4605,15.5457,14.8834,14.9212,7395200.0],["2024-05-06",14.9212,15.5457,14.921199798583984,15.5457,8387413.0],["2024-05-07",15.5457,16.5486,15.545676231384277,16.1323,16628354.0],["2024-05-08",16.1323,17.2393,15.6592,16.5013,16751051.0],["2024-05-09",16.5013,17.8449,16.1985,17.2015,20024629.0],["2024-05-10",17.2015,17.4664,16.5675,16.7473,13798129.0],["2024-05-13",16.7473,16.7473201751709,15.6214,15.6971,12052900.0],["2024-05-14",15.6971,15.9715,15.4321,15.8011,7210100.0],["2024-05-15",15.8011,16.2648,15.593,15.6781,8121900.0],["2024-05-16",15.6781,15.8295,15.1577,15.2807,8893090.0],["2024-05-17",15.2807,15.3754,15.082,15.3754,5616601.0],["2024-05-20",15.3754,16.0945,15.37536334991455,16.0661,10118200.0],["2024-05-21",16.0661,16.066072463989258,15.4416,15.5457,6261500.0],["2024-05-22",15.5457,15.8958,15.3754,15.716,5000506.0],["2024-05-23",15.716,15.715989112854004,14.8171,14.9307,7263406.0],["2024-05-24",14.9307,15.1199,14.7414,14.959,4601725.0],["2024-05-27",14.959,15.1577,14.7225,15.0726,3952900.0],["2024-05-28",15.0726,15.4794,14.959,15.2997,5655625.0],["2024-05-29",15.2997,16.2742,15.101,15.9809,12638227.0],["2024-05-30",15.9809,15.980916023254395,15.4038,15.4321,7514825.0],["2024-05-31",15.4321,15.5362,15.1956,15.2429,4572700.0],["2024-06-03",15.2429,15.242899894714355,14.6279,14.8171,5284527.0],["2024-06-04",14.8171,14.817120552062988,14.3156,14.6847,4371825.0],["2024-06-05",14.6847,14.684656143188477,14.0886,14.1359,3923651.0],["2024-06-06",14.1359,14.4576,13.6249,13.7101,4512241.0],["2024-06-07",13.7101,14.1075,13.71009349822998,14.0886,2471700.0],["2024-06-11",14.0886,14.2494,13.7101,14.24,2391000.0],["2024-06-12",14.24,14.4576,14.1359,14.4292,2532500.0],["2024-06-13",14.4292,14.4765,14.1453,14.1643,2798500.0],["2024-06-14",14.1643,14.372416496276855,14.0413,14.3724,2030000.0],["2024-06-17",14.3724,14.5333,14.2116,14.3062,2045600.0],["2024-06-18",14.3062,14.7698,14.306185722351074,14.6563,3970000.0],["2024-06-19",14.6563,14.8077,14.4387,14.5143,3086500.0],["2024-06-20",14.5143,14.6279,14.0696,14.1359,3008800.0],["2024-06-21",14.1359,14.2683,13.9656,14.2494,1924400.0],["2024-06-24",14.2494,14.249415397644043,13.729,13.7479,2434600.0],["2024-06-25",13.7479,14.363,13.7196,13.9845,3064600.0],["2024-06-26",13.9845,14.4027,13.7608,14.3929,2697802.0],["2024-06-27",14.3929,14.6555,14.286,14.3249,2996936.0],["2024-06-28",14.3249,14.7041,14.2276,14.6361,3500638.0],["2024-07-01",14.6361,16.9117,14.636056900024414,15.5794,17159388.0],["2024-07-02",15.5794,15.7253,14.8597,14.8597,12346150.0],["2024-07-03",14.8597,15.132,14.3735,14.4124,7500900.0],["2024-07-04",14.4124,14.5388,14.072,14.1109,4238300.0],["2024-07-05",14.1109,14.3832,13.8094,14.3249,3654700.0],["2024-07-08",14.3249,14.3249,13.965,14.0915,3517600.0],["2024-07-09",14.0915,14.4416,13.8289,14.4318,3822438.0],["2024-07-10",14.4318,14.5388,14.2568,14.3151,2800338.0],["2024-07-11",14.3151,14.7528,14.315134048461914,14.743,3716700.0],["2024-07-12",14.743,14.7819,14.5096,14.5096,2538200.0],["2024-07-15",14.5096,14.9278,14.3929,14.6263,4392667.0],["2024-07-16",14.6263,14.62633228302002,14.3346,14.4999,2519700.0],["2024-07-17",14.4999,14.6652,14.1206,14.2568,2703652.0],["2024-07-18",14.2568,14.4805,13.9359,14.3735,2620700.0],["2024-07-19",14.3735,14.5194,14.2179,14.3735,2080400.0],["2024-07-22",14.3735,14.4221,14.1012,14.179,2087692.0],["2024-07-23",14.179,14.2179,13.858060836791992,13.8581,2161200.0],["2024-07-24",13.8581,13.9456,13.5371,13.5663,2050800.0],["2024-07-25",13.5663,13.8192,13.4496,13.5858,1245000.0],["2024-07-26",13.5858,13.9456,13.585762977600098,13.9067,1682200.0],["2024-07-29",13.9067,13.9748,13.7122,13.8192,1104900.0],["2024-07-30",13.8192,13.9359,13.6927,13.8386,1214300.0],["2024-07-31",13.8386,14.286,13.7511,14.2568,2899449.0],["2024-08-01",14.2568,14.3832,14.1595,14.2276,2269102.0],["2024-08-02",14.2276,14.3443,14.0234,14.1206,2039902.0],["2024-08-05",14.1206,14.2373,13.7803,13.7997,2200300.0],["2024-08-06",13.7997,14.072,13.79,13.9067,1343200.0],["2024-08-07",13.9067,14.0234,13.8581,13.9067,1205300.0],["2024-08-08",13.9067,13.906685829162598,13.4204,13.6441,2318590.0],["2024-08-09",13.6441,13.8289,13.6052,13.6247,1222000.0],["2024-08-12",13.6247,13.6927,13.4399,13.4982,990200.0],["2024-08-13",13.4982,13.6344,13.4302,13.6344,819600.0],["2024-08-14",13.6344,13.7219,13.4885,13.5177,940900.0],["2024-08-15",13.5177,13.7316,13.4302,13.6247,1354800.0],["2024-08-16",13.6247,13.7511,13.507962226867676,13.508,1312000.0],["2024-08-19",13.508,13.7025,13.4302,13.5274,1161100.0],["2024-08-20",13.5274,13.6538,13.1287,13.187,1864200.0],["2024-08-21",13.187,13.3524,13.1287,13.2648,1018000.0],["2024-08-22",13.2648,13.3815,13.0023,13.0314,1141800.0],["2024-08-23",13.0314,13.1287,12.7591,13.0898,1365593.0],["2024-08-26",13.0898,13.3913,12.9925,13.3037,1537100.0],["2024-08-27",13.3037,13.3232,13.012,13.0412,881092.0],["2024-08-28",13.0412,13.2454,12.9536,13.0509,910492.0],["2024-08-29",13.0509,13.3718,12.9828,13.3232,1597200.0],["2024-08-30",13.3232,13.6538,13.2454,13.5177,2521300.0],["2024-09-02",13.5177,13.5371,13.235663414001465,13.2357,1419500.0],["2024-09-03",13.2357,13.4691,13.1773,13.3037,1211700.0],["2024-09-04",13.3037,13.3718,13.1579,13.1968,1138600.0],["2024-09-05",13.1968,13.3524,13.187,13.2454,945200.0],["2024-09-06",13.2454,13.294,12.9536,12.9536,1205000.0],["2024-09-09",12.9536,13.0703,12.8175,12.9147,948299.0],["2024-09-10",12.9147,13.1092,12.5646,12.9147,1914900.0],["2024-09-11",12.9147,13.0412,12.7883,12.8661,1074499.0],["2024-09-12",12.8661,13.0412,12.768865585327148,12.7689,1164200.0],["2024-09-13",12.7689,12.8758,12.5257,12.5355,1266900.0],["2024-09-18",12.5355,12.6133,12.1951,12.5063,1192489.0],["2024-09-19",12.5063,12.8953,12.506291389465332,12.8467,1748800.0],["2024-09-20",12.8467,12.9731,12.6424,12.8078,1243500.0],["2024-09-23",12.8078,12.8856,12.7397,12.7786,837200.0],["2024-09-24",12.7786,13.2162,12.7494,13.1968,2418800.0],["2024-09-25",13.1968,13.5469,13.1773,13.1968,3369100.0],["2024-09-26",13.1968,13.527412414550781,13.1287,13.5274,2787700.0],["2024-09-27",13.5274,14.5388,13.527412414550781,14.354,7398976.0],["2024-09-30",14.354,16.5324,14.354034423828125,16.299,14072264.0],["2024-10-08",16.299,19.2554,16.29902458190918,17.9425,18971281.0],["2024-10-09",17.9425,17.942543029785156,15.7253,15.7544,11195400.0],["2024-10-10",15.7544,16.4838,15.7253,15.9295,6909726.0],["2024-10-11",15.9295,15.929476737976074,14.7333,15.0153,6405590.0],["2024-10-14",15.0153,15.6377,14.957,15.6183,5029124.0],["2024-10-15",15.6183,15.7447,15.2001,15.2585,4455900.0],["2024-10-16",15.2585,16.5324,15.0251,16.4254,13852559.0],["2024-10-17",16.4254,16.42544937133789,15.6183,15.735,10573661.0],["2024-10-18",15.735,17.0187,15.5599,16.4157,13229459.0],["2024-10-21",16.4157,17.5633,16.299,17.2423,16311630.0],["2024-10-22",17.2423,18.8567,16.7464,17.5049,22289717.0],["2024-10-23",17.5049,17.9814,16.9506,17.3396,15983549.0],["2024-10-24",17.3396,17.9912,17.0673,17.3979,10545200.0],["2024-10-25",17.3979,18.3802,17.0381,17.855,16578961.0],["2024-10-28",17.855,18.6719,17.5341,18.4482,18237268.0],["2024-10-29",18.4482,18.8567,17.8453,18.3802,18262026.0],["2024-10-30",18.3802,19.2554,17.6119,18.3704,24126226.0],["2024-10-31",18.3704,18.5358,17.2034,17.7286,20351000.0],["2024-11-01",17.7286,21.278200149536133,17.728591918945312,21.2782,33381888.0],["2024-11-04",21.2782,25.2752,20.1501,22.805,55811661.0],["2024-11-05",22.805,27.36602210998535,22.3674,27.366,56639292.0],["2024-11-06",27.366,32.8412,26.4519,32.8412,61817909.0],["2024-11-07",32.8412,37.3244,30.0404,32.8412,63742368.0],["2024-11-08",32.8412,35.3599,31.1199,31.538,45158593.0],["2024-11-11",31.538,31.538028717041016,29.6708,30.4975,34582173.0],["2024-11-12",30.4975,33.9887,29.982,32.7925,44673622.0],["2024-11-13",32.7925,34.5917,30.9254,31.6742,34429516.0],["2024-11-14",31.6742,31.674179077148438,28.0759,28.2996,33714016.0],["2024-11-15",28.2996,28.64,26.4616,26.6658,25372820.0],["2024-11-18",26.6658,27.3466,25.3335,25.6155,15675247.0],["2024-11-19",25.6155,27.8425,25.61553192138672,27.58,25312162.0],["2024-11-20",27.58,28.533,27.1812,27.8425,23565420.0],["2024-11-21",27.8425,28.3774,27.0354,27.5508,18893900.0],["2024-11-22",27.5508,32.9384,26.6075,31.4505,46853339.0],["2024-11-25",31.4505,35.1849,29.7389,32.6856,48967553.0],["2024-11-26",32.6856,33.697,29.9529,30.089,32644017.0],["2024-11-27",30.089,32.4035,28.6886,31.5769,34355913.0],["2024-11-28",31.5769,31.8784,29.8751,30.0987,27896750.0],["2024-11-29",30.0987,31.0129,29.311,30.5461,27058418.0],["2024-12-02",30.5461,32.9676,30.0987,32.4133,34494900.0],["2024-12-03",32.4133,35.8559,31.6353,32.3841,41555100.0],["2024-12-04",32.3841,35.7878,31.8687,35.0098,46920000.0],["2024-12-05",35.0098,35.1168,32.9481,33.6775,34277292.0],["2024-12-06",33.6775,33.677520751953125,31.149,31.538,28796392.0],["2024-12-09",31.538,31.538028717041016,28.4941,28.6886,27897591.0],["2024-12-10",28.6886,29.6611,28.0857,28.1926,23169847.0],["2024-12-11",28.1926,28.7567,27.5216,28.6011,18893400.0],["2024-12-12",28.6011,28.601093292236328,27.8814,28.1537,13232684.0],["2024-12-13",28.1537,28.6594,27.0354,27.0937,20084385.0],["2024-12-16",27.0937,27.1326,26.2574,26.7242,13468062.0],["2024-12-17",26.7242,27.5605,25.8587,26.024,13616585.0],["2024-12-18",26.024,26.3449,25.5572,26.0921,9939600.0],["2024-12-19",26.0921,26.09205436706543,25.4405,25.6739,8978230.0],["2024-12-20",25.6739,26.6853,25.5086,26.5297,11211302.0],["2024-12-23",26.5297,26.7923,25.1001,25.2071,10627092.0],["2024-12-24",25.2071,25.8489,25.0612,25.5669,8343092.0],["2024-12-25",25.5669,25.6933,24.6625,24.7889,7340394.0],["2024-12-26",24.7889,26.1407,24.788909912109375,25.7809,11621234.0],["2024-12-27",25.7809,26.2379,25.4016,25.8781,11476724.0],["2024-12-30",25.8781,25.87810516357422,24.8181,25.0612,9187985.0],["2024-12-31",25.0612,25.3238,23.8748,23.9039,8650900.0],["2025-01-02",23.9039,24.4096,23.3107,23.7483,9242500.0],["2025-01-03",23.7483,26.1407,23.74833869934082,24.5069,23880601.0],["2025-01-06",24.5069,26.695,23.3593,26.5491,29536620.0],["2025-01-07",26.5491,27.3271,25.8976,27.0645,27391886.0],["2025-01-08",27.0645,27.06454849243164,25.8295,26.802,19169600.0],["2025-01-09",26.802,28.7761,26.80197525024414,28.144,34041528.0],["2025-01-10",28.144,28.6983,26.5005,26.9187,27688040.0],["2025-01-13",26.9187,27.5022,26.0629,27.084,17892682.0],["2025-01-14",27.084,28.4747,26.1407,28.1926,27615537.0],["2025-01-15",28.1926,29.7,27.1326,28.9998,32784300.0],["2025-01-16",28.9998,29.1943,27.8523,27.8717,23205500.0],["2025-01-17",27.8717,27.9884,26.9381,27.2007,16494891.0],["2025-01-20",27.2007,27.6675,26.3255,27.2007,14796486.0],["2025-01-21",27.2007,27.200698852539062,25.4308,25.6447,17977029.0],["2025-01-22",25.6447,26.306,25.1001,25.1098,12516500.0],["2025-01-23",25.1098,27.7161,25.109832763671875,25.9948,20457459.0],["2025-01-24",25.9948,26.3838,25.032,26.1115,17208176.0],["2025-01-27",26.1115,26.1601,23.6219,23.6705,15553100.0],["2025-02-05",23.6705,25.1682,23.670541763305664,24.8667,12671900.0],["2025-02-06",24.8667,27.0159,24.6041,26.4422,18872668.0],["2025-02-07",26.4422,26.5297,25.8684,26.3935,14796791.0],["2025-02-10",26.3935,26.50050163269043,26.024,26.5005,10050500.0],["2025-02-11",26.5005,26.5394,25.9948,26.0921,9142500.0],["2025-02-12",26.0921,26.2185,25.7711,26.1699,8432715.0],["2025-02-13",26.1699,26.4033,25.1001,25.1876,12691520.0],["2025-02-14",25.1876,25.5086,24.5847,24.7986,8660500.0],["2025-02-17",24.7986,25.1585,24.5555,25.0515,8171200.0],["2025-02-18",25.0515,25.0612,24.079,24.1665,8843300.0],["2025-02-19",24.1665,25.917,24.0498,25.7906,17008500.0],["2025-02-20",25.7906,26.6269,25.6253,26.1212,19356300.0],["2025-02-21",26.1212,26.2088,25.2849,25.8587,12337400.0],["2025-02-24",25.8587,26.6756,25.4891,25.9462,14571820.0],["2025-02-25",25.9462,27.2201,25.2946,26.5297,23279837.0],["2025-02-26",26.5297,26.9187,25.8198,26.3546,16291102.0],["2025-02-27",26.3546,27.1132,25.3043,25.6933,16721485.0],["2025-02-28",25.6933,26.0629,24.4972,24.5944,14068100.0],["2025-03-03",24.5944,26.0337,24.5847,25.3432,14778200.0],["2025-03-04",25.3432,26.0629,25.1876,25.6836,13149600.0],["2025-03-05",25.6836,25.8781,24.5847,25.3335,13902000.0],["2025-03-06",25.3335,25.8003,25.0904,25.6933,13179000.0],["2025-03-07",25.6933,26.4033,25.246,25.5864,16954500.0],["2025-03-10",25.5864,25.586355209350586,24.7986,24.9153,10292419.0],["2025-03-11",24.9153,25.2849,24.3805,25.2752,11264203.0],["2025-03-12",25.2752,25.3432,24.6041,24.6236,10318458.0],["2025-03-13",24.6236,24.7986,23.6025,23.8942,9638657.0],["2025-03-14",23.8942,24.3805,23.6705,24.2929,7031487.0],["2025-03-17",24.2929,24.4777,24.1179,24.4485,4923600.0],["2025-03-18",24.4485,24.8862,24.4388,24.6041,6549900.0],["2025-03-19",24.6041,24.7986,24.0498,24.5847,7469140.0],["2025-03-20",24.5847,24.7792,24.079,24.0887,5800800.0],["2025-03-21",24.0887,24.088714599609375,23.3107,23.3107,6639800.0],["2025-03-24",23.3107,23.5344,22.1923,22.8925,6052230.0],["2025-03-25",22.8925,23.5247,22.6786,22.7953,4411900.0],["2025-03-26",22.7953,24.1373,22.6105,23.8748,12243100.0],["2025-03-27",23.8748,23.87476348876953,23.2426,23.2621,7969000.0],["2025-03-28",23.2621,23.5636,22.5911,23.1454,6692404.0],["2025-03-31",23.1454,23.14539337158203,22.0951,22.4452,5598720.0],["2025-04-01",22.4452,23.8456,22.4451961517334,23.2621,9347800.0],["2025-04-02",23.2621,23.7094,23.0579,23.194,5554100.0],["2025-04-03",23.194,24.7792,23.194019317626953,23.8845,18041660.0],["2025-04-07",23.8845,26.0629,22.7078,24.75,36107208.0],["2025-04-08",24.75,29.7,22.9509,28.5427,46154965.0],["2025-04-09",28.5427,30.7017,27.1812,28.3093,47038973.0],["2025-04-10",28.3093,30.4488,27.3368,28.8345,41108563.0],["2025-04-11",28.8345,29.5639,26.9187,27.2299,32671515.0],["2025-04-14",27.2299,29.0776,26.8214,28.1343,30745915.0],["2025-04-15",28.1343,28.4649,26.7242,26.8895,23139742.0],["2025-04-16",26.8895,28.0565,26.5978,27.2785,23655500.0],["2025-04-17",27.2785,27.27849769592285,25.9462,26.0532,20938309.0],["2025-04-18",26.0532,26.05315589904785,24.3027,24.75,20068567.0],["2025-04-21",24.75,25.1682,24.5652,25.139,13013700.0],["2025-04-22",25.139,25.139009475708008,24.2346,24.4096,12313127.0],["2025-04-23",24.4096,26.2088,24.409637451171875,25.2946,22488730.0],["2025-04-24",25.2946,25.3821,24.361,24.4096,13568315.0],["2025-04-25",24.4096,24.6528,23.865,23.865,10566891.0],["2025-04-28",23.865,24.3027,23.5733,23.6414,9278170.0],["2025-04-29",23.6414,23.7289,23.1551,23.6219,6114387.0],["2025-04-30",23.6219,24.0206,23.5538,23.865,6665974.0],["2025-05-06",23.865,26.1796,23.865039825439453,25.6933,23391533.0],["2025-05-07",25.6933,25.8684,25.2363,25.528,17011212.0],["2025-05-08",25.528,25.7517,25.1585,25.7322,12774802.0],["2025-05-09",25.7322,25.732229232788086,25.0709,25.2168,9816482.0],["2025-05-12",25.2168,26.1893,25.2168,25.8489,13876600.0],["2025-05-13",25.8489,26.1601,24.8764,24.9153,12932600.0],["2025-05-14",24.9153,26.2379,24.857,26.1893,26363782.0],["2025-05-15",26.1893,27.4535,25.7711,26.1504,26382729.0],["2025-05-16",26.1504,26.15040397644043,24.7986,25.1098,22211059.0],["2025-05-19",25.1098,25.109832763671875,23.6997,24.0887,14108290.0],["2025-05-20",24.0887,24.5166,23.8845,24.2638,9875500.0],["2025-05-21",24.2638,24.361,23.8553,24.0109,7056801.0],["2025-05-22",24.0109,24.010913848876953,23.5636,23.5927,6325626.0],["2025-05-23",23.5927,23.8748,23.3691,23.4177,6680200.0],["2025-05-26",23.4177,23.8261,23.2524,23.7678,5136027.0],["2025-05-27",23.7678,23.8067,23.3982,23.6025,4043841.0],["2025-05-28",23.6025,23.6997,23.1746,23.3399,4908200.0],["2025-05-29",23.3399,23.7386,23.33989143371582,23.5927,5060100.0],["2025-05-30",23.5927,23.592741012573242,23.0579,23.0676,5119500.0],["2025-06-03",23.0676,23.9234,23.06759262084961,23.6122,9055100.0],["2025-06-04",23.6122,24.5652,23.4274,24.3902,16242582.0],["2025-06-05",24.3902,25.528,24.1665,24.5069,22011050.0],["2025-06-06",24.5069,24.8084,24.0401,24.186,11515012.0],["2025-06-09",24.186,26.6853,24.185964584350586,25.8003,27329117.0],["2025-06-10",25.8003,30.511,25.6328,28.4611,42517131.0],["2025-06-11",28.4611,33.0733,27.3968,30.9052,55517880.0],["2025-06-12",30.9052,30.90517807006836,28.8751,29.6536,42070897.0],["2025-06-13",29.6536,30.8263,28.5991,28.7765,31293600.0],["2025-06-16",28.7765,29.3678,27.7713,28.9046,23380332.0],["2025-06-17",28.9046,29.4762,28.0867,28.2936,21269815.0],["2025-06-18",28.2936,28.293611526489258,27.0617,27.387,21076232.0],["2025-06-19",27.387,27.38695526123047,26.3325,26.5591,11598415.0],["2025-06-20",26.5591,26.9533,26.1452,26.2339,11359426.0],["2025-06-23",26.2339,27.0026,25.9777,26.8548,15652900.0],["2025-06-24",26.8548,27.0815,26.5296,26.9041,15514282.0],["2025-06-25",26.9041,27.0913,26.5591,27.0026,16077580.0],["2025-06-26",27.0026,27.0322,26.4015,26.5394,13653537.0],["2025-06-27",26.5394,27.4264,26.5394287109375,26.9435,20418050.0],["2025-06-30",26.9435,28.9046,26.8548,28.5696,29067340.0],["2025-07-01",28.5696,28.569551467895508,27.6038,28.1359,17241499.0],["2025-07-02",28.1359,29.2101,27.7516,28.5991,22628950.0],["2025-07-03",28.5991,29.0623,28.1359,28.5498,14436400.0],["2025-07-04",28.5498,28.6287,26.8942,27.2194,16364112.0],["2025-07-07",27.2194,28.4809,26.7562,28.0275,14410515.0],["2025-07-08",28.0275,31.8611,27.8698,30.0675,41577663.0],["2025-07-09",30.0675,30.067506790161133,28.6878,28.8258,23194861.0],["2025-07-10",28.8258,30.0675,28.3527,29.3185,33965097.0],["2025-07-11",29.3185,31.8315,29.3185,30.442,42097297.0],["2025-07-14",30.442,31.0826,29.1806,29.2397,25549699.0],["2025-07-15",29.2397,30.5011,28.5104,28.7765,20301378.0],["2025-07-16",28.7765,28.9342,28.1458,28.5301,13795001.0],["2025-07-17",28.5301,29.0327,27.9881,28.7667,12659080.0],["2025-07-18",28.7667,30.304,28.5794,29.4171,23332426.0],["2025-07-21",29.4171,30.0182,28.8061,29.4269,17851426.0],["2025-07-22",29.4269,29.762,28.9342,29.2495,14617100.0],["2025-07-23",29.2495,29.4959,28.402,28.7174,13878300.0],["2025-07-24",28.7174,30.7475,28.4907,30.4026,32671726.0],["2025-07-25",30.4026,31.122,30.0577,30.7672,30222161.0],["2025-07-28",30.7672,31.0924,30.235,30.6687,18660200.0],["2025-07-29",30.6687,31.5359,30.2646,30.8165,20854300.0],["2025-07-30",30.8165,31.0234,29.151,29.6437,19511100.0],["2025-07-31",29.6437,29.8014,28.6878,28.7667,14389300.0],["2025-08-01",28.7667,28.7765,27.9191,28.0374,10687600.0],["2025-08-04",28.0374,28.47100067138672,27.791,28.471,8660500.0],["2025-08-05",28.471,28.9736,28.2838,28.4809,8871600.0],["2025-08-06",28.4809,28.6878,28.1458,28.609,9175000.0],["2025-08-07",28.609,31.7626,27.9881,30.6489,36659324.0],["2025-08-08",30.6489,30.7672,29.9985,30.2745,22269444.0],["2025-08-11",30.2745,30.511,29.7817,30.1661,13446289.0],["2025-08-12",30.1661,30.16605567932129,29.1609,29.3678,12710102.0],["2025-08-13",29.3678,29.9295,29.2101,29.9,14325500.0],["2025-08-14",29.9,29.89997100830078,29.0032,29.0229,13088800.0],["2025-08-15",29.0229,30.235,29.0032,30.0577,16959200.0],["2025-08-18",30.0577,31.4176,29.7127,31.2895,24862069.0],["2025-08-19",31.2895,31.7231,30.846,31.0826,20424484.0],["2025-08-20",31.0826,32.4031,30.8362,31.2205,19864099.0],["2025-08-21",31.2205,31.8611,30.442,30.6391,14916399.0],["2025-08-22",30.6391,32.3834,30.639095306396484,31.1614,23452980.0],["2025-08-25",31.1614,33.7533,31.161407470703125,32.7678,38586669.0],["2025-08-26",32.7678,33.5956,31.7626,32.206,25385189.0],["2025-08-27",32.206,35.0147,31.4768,33.3689,39567909.0],["2025-08-28",33.3689,35.7735,32.7185,35.4582,39282382.0],["2025-08-29",35.4582,35.6356,33.7631,33.9996,24561412.0],["2025-09-01",33.9996,33.999637603759766,32.5214,33.0339,18125148.0],["2025-09-02",33.0339,33.033851623535156,31.0431,31.871,17113255.0],["2025-09-03",31.871,31.8808,30.3237,30.5504,11889839.0],["2025-09-04",30.5504,31.1023,29.082,29.6733,11748440.0],["2025-09-05",29.6733,30.4716,29.6339,30.442,9122312.0],["2025-09-08",30.442,30.8658,30.0577,30.8066,8762373.0],["2025-09-09",30.8066,31.2895,29.7817,29.8014,8284524.0],["2025-09-10",29.8014,30.1168,29.3087,29.555,6055373.0],["2025-09-11",29.555,30.442,29.2003,30.3632,7670339.0],["2025-09-12",30.3632,32.5214,30.363155364990234,31.8217,19361890.0],["2025-09-15",31.8217,31.8217,31.821691513061523,31.8217,0.0],["2025-09-16",31.8217,31.8217,31.821691513061523,31.8217,0.0],["2025-09-17",31.8217,31.8217,31.821691513061523,31.8217,0.0],["2025-09-18",31.8217,31.8217,31.821691513061523,31.8217,0.0],["2025-09-19",31.8217,31.8217,31.821691513061523,31.8217,0.0],["2025-09-22",31.8217,31.8217,31.821691513061523,31.8217,0.0],["2025-09-23",31.8217,31.8217,31.821691513061523,31.8217,0.0],["2025-09-24",31.8217,31.8217,31.821691513061523,31.8217,0.0],["2025-09-25",31.8217,31.8217,31.821691513061523,31.8217,0.0],["2025-09-26",31.8217,31.8217,31.821691513061523,31.8217,0.0],["2025-09-29",31.8217,35.3005,31.821691513061523,31.9399,26293875.0],["2025-09-30",31.9399,33.0733,30.8066,31.5852,16721374.0],["2025-10-09",31.5852,33.9898,31.3388,33.3492,20160043.0],["2025-10-10",33.3492,33.7533,31.5457,31.8118,16277340.0],["2025-10-13",31.8118,38.17814636230469,31.81183433532715,38.1781,38991739.0],["2025-10-14",38.1781,42.8691,38.17814636230469,40.159,57182361.0],["2025-10-15",40.159,40.1787,37.3799,38.1387,36634886.0],["2025-10-16",38.1387,39.3804,37.2813,39.0355,33953316.0],["2025-10-17",39.0355,39.035526275634766,35.5961,36.0298,26084347.0],["2025-10-20",36.0298,36.029762268066406,34.2559,34.8176,19482560.0],["2025-10-21",34.8176,35.5272,34.246,35.0837,16575918.0],["2025-10-22",35.0837,35.083683013916016,33.4576,34.4234,14978840.0],["2025-10-23",34.4234,34.6599,33.3295,33.9011,10974600.0],["2025-10-24",33.9011,35.4582,33.8518,35.2315,17129500.0],["2025-10-27",35.2315,35.9608,34.5022,35.3793,17681105.0],["2025-10-28",35.3793,35.37933349609375,33.8518,34.1672,16415495.0],["2025-10-29",34.1672,34.8866,33.8912,34.857,12047300.0],["2025-10-30",34.857,38.0106,34.177,36.217,30371484.0],["2025-10-31",36.217,36.21700668334961,33.9996,33.9996,19187795.0],["2025-11-03",33.9996,33.999637603759766,32.1962,32.7678,13752252.0],["2025-11-04",32.7678,33.2112,32.2356,32.5904,7709752.0],["2025-11-05",32.5904,32.886,31.8513,32.7382,7372591.0],["2025-11-06",32.7382,32.9156,32.4228,32.7283,6920600.0],["2025-11-07",32.7283,33.2901,32.2947,32.9254,9276800.0],["2025-11-10",32.9254,33.2507,32.2356,32.6101,7440900.0],["2025-11-11",32.6101,32.6791,31.9991,32.0385,6757703.0],["2025-11-12",32.0385,32.03849792480469,30.8953,31.2402,8085702.0],["2025-11-13",31.2402,31.9991,31.1417,31.9202,6641411.0],["2025-11-14",31.9202,31.920238494873047,31.12198829650879,31.122,5792400.0],["2025-11-17",31.122,31.733,31.12198829650879,31.4373,5651700.0],["2025-11-18",31.4373,31.6344,30.6982,30.915,5219300.0],["2025-11-19",30.915,31.8118,30.5603,31.1023,7924992.0],["2025-11-20",31.1023,31.5753,30.7376,30.8559,6021381.0],["2025-11-21",30.8559,30.9446,29.5649,29.7127,7804200.0],["2025-11-24",29.7127,30.8165,29.712726593017578,30.6785,6972700.0],["2025-11-25",30.6785,31.3979,30.4814,30.9052,5621576.0],["2025-11-26",30.9052,30.90517807006836,30.3336,30.3632,4569100.0],["2025-11-27",30.3632,30.7672,30.304,30.3336,3930920.0],["2025-11-28",30.3336,30.8559,30.2055,30.8362,4003600.0],["2025-12-01",30.8362,31.5852,30.83619499206543,31.4866,7027600.0],["2025-12-02",31.4866,31.486621856689453,30.5898,30.7869,4425400.0],["2025-12-03",30.7869,31.3289,30.5504,30.6884,6075725.0],["2025-12-04",30.6884,30.9052,30.3139,30.3237,4158015.0],["2025-12-05",30.3237,31.8611,30.3237361907959,31.3881,11048017.0],["2025-12-08",31.3881,31.7921,31.053,31.6443,9741100.0],["2025-12-09",31.6443,31.644302368164062,30.9939,31.1121,5534702.0],["2025-12-10",31.1121,31.2402,30.5603,30.8953,3863401.0],["2025-12-11",30.8953,31.053,30.2843,30.3533,4750157.0],["2025-12-12",30.3533,30.6982,30.2548,30.5701,6794845.0],["2025-12-15",30.5701,30.570110321044922,29.8901,29.9098,4417194.0],["2025-12-16",29.9098,29.9492,28.9145,28.9736,5037937.0],["2025-12-17",28.9736,29.5058,28.6385,29.4664,4573546.0],["2025-12-18",29.4664,29.9295,29.2101,29.3185,3703400.0],["2025-12-19",29.3185,30.0084,29.31852912902832,29.831,4143900.0],["2025-12-22",29.831,30.1956,29.7423,29.9591,3752300.0],["2025-12-23",29.9591,30.1069,29.6635,29.7521,3559600.0],["2025-12-24",29.7521,30.1069,29.7127,29.9197,3203197.0],["2025-12-25",29.9197,30.3434,29.7226,30.304,4113656.0],["2025-12-26",30.304,30.8066,30.1069,30.5208,5758709.0],["2025-12-29",30.5208,30.9939,30.304,30.442,4866695.0],["2025-12-30",30.442,30.5997,29.8704,30.2646,3550500.0],["2025-12-31",30.2646,30.4124,29.8704,29.8901,3840500.0],["2026-01-05",29.8901,30.7672,29.89011573791504,30.7278,5566662.0],["2026-01-06",30.7278,31.2304,30.6292,31.1516,6796400.0],["2026-01-07",31.1516,33.4675,31.151554107666016,32.7382,24227193.0],["2026-01-08",32.7382,32.73820495605469,31.7626,31.9695,13349503.0],["2026-01-09",31.9695,33.5069,31.9301,33.2802,20350137.0],["2026-01-12",33.2802,34.0095,32.5214,33.7927,20398686.0],["2026-01-13",33.7927,33.792686462402344,32.1765,32.2455,13266195.0],["2026-01-14",32.2455,33.9504,31.664,32.9944,16579279.0],["2026-01-15",32.9944,33.8025,32.5707,33.2802,13898887.0],["2026-01-16",33.2802,34.2953,32.7875,34.2263,19240923.0],["2026-01-19",34.2263,34.719,33.6744,33.9898,14546550.0],["2026-01-20",33.9898,34.1869,32.9254,33.2112,10368000.0],["2026-01-21",33.2112,33.704,32.7283,32.9747,8733480.0],["2026-01-22",32.9747,33.7927,32.9254,33.3098,7866500.0],["2026-01-23",33.3098,34.1475,33.0141,34.0193,12132402.0],["2026-01-26",34.0193,34.3938,33.6054,33.9307,11910301.0],["2026-01-27",33.9307,34.3446,33.1127,33.5069,10209300.0],["2026-01-28",33.5069,36.1579,32.7973,36.148,30749200.0],["2026-01-29",36.148,41.3909,34.6993,37.8332,42176489.0],["2026-01-30",37.8332,37.833221435546875,33.773,34.926,24413352.0],["2026-02-02",34.926,34.926002502441406,33.093,33.2704,16535801.0],["2026-02-03",33.2704,35.3793,33.27037048339844,35.0738,15604174.0],["2026-02-04",35.0738,35.3793,34.0982,34.4234,10389502.0],["2026-02-05",34.4234,34.42340087890625,32.6791,33.0339,10565974.0],["2026-02-06",33.0339,33.9602,32.413,33.2507,8613100.0],["2026-02-09",33.2507,35.1724,33.25066375732422,34.5811,11752814.0],["2026-02-10",34.5811,35.606,34.3544,35.2414,11791787.0],["2026-02-11",35.2414,38.2373,34.8373,36.4634,21170100.0],["2026-02-12",36.4634,37.1335,35.8228,36.7492,15702719.0],["2026-02-13",36.7492,36.9463,36.0495,36.1086,10161600.0],["2026-02-24",36.1086,36.8379,36.0692,36.2269,9808700.0],["2026-02-25",36.2269,38.2373,36.22686004638672,37.6263,20661639.0],["2026-02-26",37.6263,37.62626647949219,36.5422,37.3011,12877900.0],["2026-02-27",37.3011,38.5132,36.966,38.2471,15323241.0],["2026-03-02",38.2471,38.9961,36.6506,37.4587,13594600.0],["2026-03-03",37.4587,37.5179,35.4089,35.5764,12858013.0],["2026-03-04",35.5764,36.9463,34.9654,35.8721,8600713.0],["2026-03-05",35.8721,36.7886,35.2906,35.6257,7983083.0],["2026-03-06",35.6257,36.2367,35.0935,35.4188,6293994.0],["2026-03-09",35.4188,35.41875076293945,33.2507,34.6796,9142282.0],["2026-03-10",34.6796,35.4582,34.679630279541016,35.4483,5992280.0],["2026-03-11",35.4483,35.8721,34.453,34.5318,6782400.0],["2026-03-12",34.5318,34.8373,33.5167,34.2953,6409200.0],["2026-03-13",34.2953,34.2952880859375,32.5707,32.6791,8823500.0],["2026-03-16",32.6791,32.8663,31.6443,32.4721,5253406.0],["2026-03-17",32.4721,32.7678,31.516185760498047,31.5162,4751613.0],["2026-03-18",31.5162,31.9794,31.26,31.8611,4035900.0],["2026-03-19",31.8611,31.861112594604492,30.6194,30.8263,4230939.0],["2026-03-20",30.8263,31.3782,30.1168,30.1365,4292503.0],["2026-03-23",30.1365,30.1365,28.471,28.6385,6606200.0],["2026-03-24",28.6385,29.2495,28.2246,29.1707,5471000.0],["2026-03-25",29.1707,29.969,29.170703887939453,29.7226,5228500.0],["2026-03-26",29.7226,29.7817,29.0032,29.1313,3988768.0],["2026-03-27",29.1313,29.8113,28.5893,29.7423,4540300.0],["2026-03-30",29.7423,29.742292404174805,28.2838,28.6582,8761200.0],["2026-03-31",28.6582,28.8455,28.0472,28.0472,4700200.0],["2026-04-01",28.0472,28.944,28.047237396240234,28.8159,5306100.0],["2026-04-02",28.8159,28.81592559814453,27.7417,27.998,3721800.0],["2026-04-03",27.998,28.2838,27.4954,27.5939,2719918.0],["2026-04-07",27.5939,28.6484,27.5545,28.333,4269159.0],["2026-04-08",28.333,29.5649,28.333032608032227,29.555,6529300.0],["2026-04-09",29.555,30.2153,29.1313,29.6536,9031464.0],["2026-04-10",29.6536,29.9887,29.5156,29.6043,5804300.0],["2026-04-13",29.6043,30.1463,29.4861,29.8014,6522300.0],["2026-04-14",29.8014,30.0478,29.5452,29.8803,5631170.0],["2026-04-15",29.8803,30.6292,29.5945,29.6832,5514433.0],["2026-04-16",29.6832,30.2548,29.5255,30.1562,5112615.0],["2026-04-17",30.1562,30.2843,29.3185,29.9887,6146735.0],["2026-04-20",29.9887,30.7869,29.988666534423828,30.5997,6428600.0],["2026-04-21",30.5997,31.0826,30.3829,30.7869,6396600.0],["2026-04-22",30.7869,30.78691864013672,30.0872,30.4321,5113525.0],["2026-04-23",30.4321,30.5307,29.0722,29.1707,6140100.0],["2026-04-24",29.1707,29.3185,28.3725,28.6681,4019870.0],["2026-04-27",28.6681,30.1562,28.668100357055664,29.762,7302500.0],["2026-04-28",29.762,29.9788,29.2495,29.6142,4451039.0],["2026-04-29",29.6142,30.9939,29.4466,30.846,10165602.0],["2026-04-30",30.846,31.0037,30.3434,30.8953,7247882.0],["2026-05-06",30.8953,31.9597,30.7179,31.871,10249342.0],["2026-05-07",31.871,31.9498,31.4373,31.5655,6697434.0],["2026-05-08",31.5655,31.7429,31.2994,31.595,5820502.0],["2026-05-11",31.595,32.8466,31.595027923583984,32.7086,11323724.0],["2026-05-12",32.7086,32.7973,31.5359,31.7034,8360620.0],["2026-05-13",31.7034,32.2947,31.6344,32.0089,6492785.0],["2026-05-14",32.0089,32.008934020996094,31.053,31.1318,6040600.0],["2026-05-15",31.1318,32.4524,31.13184356689453,31.7133,8545200.0],["2026-05-18",31.7133,31.713285446166992,30.6391,31.2895,5646100.0],["2026-05-19",31.2895,31.3191,30.4321,30.9939,4708474.0],["2026-05-20",30.9939,31.3585,30.2252,30.9742,5550502.0],["2026-05-21",30.9742,31.5753,30.0675,30.0872,6345570.0],["2026-05-22",30.0872,31.2205,29.9492,30.9742,5475306.0],["2026-05-25",30.9742,31.2895,30.3533,31.053,4898670.0],["2026-05-26",31.053,31.053003311157227,30.2843,30.8165,4458204.0],["2026-05-27",30.8165,30.9742,29.3678,29.5649,5393886.0],["2026-05-28",29.5649,30.5307,29.2988,30.235,5256700.0],["2026-05-29",30.235,30.442,27.8994,28.0374,7061000.0],["2026-06-01",28.0374,28.6878,27.7713,27.8206,4666000.0],["2026-06-02",27.8206,27.9783,26.8844,27.4756,5550100.0],["2026-06-03",27.4756,28.0275,27.1209,27.3771,5595800.0],["2026-06-04",27.3771,27.5249,26.2241,27.2687,5185664.0],["2026-06-05",27.2687,29.5255,26.8252,28.5498,10482001.0],["2026-06-08",28.5498,28.9145,26.7168,27.18,7419500.0],["2026-06-09",27.18,28.23,27.08,27.91,6776900.0],["2026-06-10",27.91,28.69,27.53,27.93,6485600.0],["2026-06-11",27.93,27.95,27.01,27.52,5324700.0],["2026-06-12",27.52,29.25,27.520000457763672,28.26,7927900.0],["2026-06-15",28.26,29.06,28.18,28.79,6687702.0],["2026-06-16",28.79,30.39,28.45,29.92,11237921.0],["2026-06-17",29.92,29.920000076293945,28.9,29.23,7172171.0],["2026-06-18",29.23,30.58,28.86,30.16,10200800.0],["2026-06-22",30.16,30.85,29.8,30.82,10908291.0],["2026-06-23",30.82,30.87,29.3,29.51,8361600.0],["2026-06-24",29.51,29.72,28.47,28.76,6565910.0],["2026-06-25",28.76,30.19,28.0,29.46,9787760.0],["2026-06-26",29.46,29.459999084472656,27.55,27.7,7283061.0],["2026-06-29",27.7,28.21,26.34,26.97,6399682.0],["2026-06-30",26.97,28.17,26.46,27.95,5874853.0],["2026-07-01",27.95,29.47,27.8,28.58,7904861.0],["2026-07-02",28.58,31.17,27.93,29.64,13526323.0],["2026-07-03",29.64,30.35,29.04,29.74,9747904.0],["2026-07-06",29.74,30.15,28.11,28.14,6997300.0],["2026-07-07",28.14,29.19,27.46,27.6,5675019.0],["2026-07-08",27.6,27.9,26.1,26.4,6644594.0],["2026-07-09",26.4,26.5,24.46,25.39,6775816.0],["2026-07-10",25.39,26.62,25.26,25.61,6107921.0],["2026-07-13",25.61,25.88,23.78,23.88,6032200.0],["2026-07-14",23.88,24.58,23.72,24.58,4814059.0],["2026-07-15",24.58,24.99,23.8,23.92,3751500.0],["2026-07-16",23.92,23.99,23.42,23.47,3367142.0],["2026-07-17",23.47,23.55,22.22,22.37,4461660.0],["2026-07-20",22.37,22.88,21.5,22.0,4869407.0],["2026-07-21",22.0,22.75,21.42,22.72,5159579.0],["2026-07-22",22.72,22.99,22.24,22.36,4127685.0],["2026-07-23",22.36,22.88,22.18,22.85,3244631.0],["2026-07-24",22.85,22.850000381469727,22.0,22.1,2817238.0],["2026-07-27",22.1,22.72,22.03,22.68,2664758.0],["2026-07-28",22.68,22.83,22.38,22.7,2931397.0],["2026-07-29",22.7,23.56,22.38,23.36,4548300.0],["2026-07-30",23.36,23.57,22.88,23.09,3668766.0],["2026-07-31",23.09,23.97,23.09000015258789,23.32,3880272.0],["2026-08-03",23.32,23.88,23.25,23.71,3436126.0],["2026-08-04",23.71,24.05,23.709999084472656,23.94,3142203.0],["2026-08-05",23.94,25.18,23.940000534057617,24.71,7501400.0],["2026-08-06",24.71,28.88,24.709999084472656,26.8,16025352.0],["2026-08-07",26.8,28.5,25.78,27.02,17686999.0],["2026-08-10",27.02,27.020000457763672,25.9,26.23,12136986.0],["2026-08-11",26.23,26.229999542236328,25.39,25.44,7791285.0],["2026-08-12",25.44,25.65,25.23,25.58,4865863.0],["2026-08-13",25.58,26.06,25.0,25.0,5779467.0],["2026-08-14",25.0,25.9,24.93,25.45,5541772.0],["2026-08-17",25.45,25.79,25.05,25.76,4942107.0],["2026-08-18",25.76,26.0,25.41,25.78,4261054.0],["2026-08-19",25.78,25.780000686645508,24.58,24.71,4319161.0],["2026-08-20",24.71,25.29,24.61,24.75,3629580.0],["2026-08-21",24.75,24.82,24.18,24.71,3181639.0],["2026-08-24",24.71,25.93,24.61,25.05,6236663.0],["2026-08-25",25.05,25.98,24.59,25.21,6993402.0],["2026-08-26",25.21,25.45,24.71,24.92,5027800.0],["2026-08-27",24.92,25.45,24.71,25.38,5112311.0],["2026-08-28",25.38,25.49,25.03,25.07,3767200.0],["2026-08-31",25.07,25.06999969482422,24.32,25.01,3814600.0],["2026-09-01",25.01,25.02,24.59,24.68,2906500.0],["2026-09-02",24.68,24.68000030517578,23.94,24.26,3394100.0],["2026-09-03",24.26,25.08,24.260000228881836,24.68,4992400.0],["2026-09-04",24.68,24.99,24.13,24.26,5002900.0],["2026-09-07",24.26,24.68,24.03,24.6,2816000.0],["2026-09-08",24.6,24.63,24.26,24.45,3360039.0],["2026-09-09",24.45,24.58,24.04,24.24,2486800.0],["2026-09-10",24.24,24.27,23.89,24.0,1847161.0],["2026-09-11",24.0,24.0,23.2,23.67,2791400.0],["2026-09-14",23.67,23.84,23.43,23.74,1344600.0]]}