{"t":"302132.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-27",6.478,7.4195,6.4137,6.478,67379539.0],["2010-08-30",6.478,6.511,6.1648,6.4418,37932789.0],["2010-08-31",6.4418,6.694,6.2175,6.5456,34146069.0],["2010-09-01",6.5456,6.545647621154785,6.0345,6.079,26941092.0],["2010-09-02",6.079,6.2522,6.079043865203857,6.2011,15097255.0],["2010-09-03",6.2011,6.633,6.1994,6.4929,25134144.0],["2010-09-06",6.4929,6.5753,6.1829,6.2274,14890780.0],["2010-09-07",6.2274,6.3247,6.1417,6.2851,7125124.0],["2010-09-08",6.2851,6.4912,6.1846,6.4665,12309833.0],["2010-09-09",6.4665,6.6561,6.3808,6.389,14559392.0],["2010-09-10",6.389,6.4632,6.1796,6.2818,9737442.0],["2010-09-13",6.2818,6.7353,6.2357,6.5968,16079441.0],["2010-09-14",6.5968,6.6446,6.4599,6.4995,8548780.0],["2010-09-15",6.4995,6.5028,6.0807,6.1137,12255647.0],["2010-09-16",6.1137,6.1582,5.7509,5.8334,9894295.0],["2010-09-17",5.8334,5.8729,5.7344,5.8202,4745520.0],["2010-09-20",5.8202,5.8334,5.5811,5.6306,4232182.0],["2010-09-21",5.6306,6.051,5.6058,5.6883,4512236.0],["2010-09-27",5.6883,5.7542,5.591,5.7213,2456034.0],["2010-09-28",5.7213,5.7608,5.6306,5.7048,2656236.0],["2010-09-29",5.7048,5.7279,5.3717,5.375,5611919.0],["2010-09-30",5.375,5.4937,5.3173,5.4575,2506227.0],["2010-10-08",5.4575,5.6009,5.4459,5.6009,3117669.0],["2010-10-11",5.6009,5.619,5.4739,5.5284,3346390.0],["2010-10-12",5.5284,5.5844,5.4426,5.4789,3774171.0],["2010-10-13",5.4789,5.5152,5.3272,5.4706,3849460.0],["2010-10-14",5.4706,5.6685,5.441,5.6388,5079189.0],["2010-10-15",5.6388,5.7377,5.5086,5.6207,5132234.0],["2010-10-18",5.6207,5.6421,5.2942,5.4228,4580681.0],["2010-10-19",5.4228,5.8268,5.3948,5.7114,7823833.0],["2010-10-20",5.7114,5.8532,5.6075,5.6833,6060234.0],["2010-10-21",5.6833,5.7048,5.4772,5.5564,4904654.0],["2010-10-22",5.5564,5.7955,5.5547,5.7905,7463927.0],["2010-10-25",5.7905,5.9307,5.790506839752197,5.8449,9379246.0],["2010-10-26",5.8449,6.1829,5.844916820526123,6.1252,10723620.0],["2010-10-27",6.1252,6.1483,5.9884,6.0527,6916367.0],["2010-10-28",6.0527,6.2456,6.018,6.1862,5965552.0],["2010-10-29",6.1862,6.328,6.1335,6.1912,10744153.0],["2010-11-01",6.1912,6.5209,6.191160202026367,6.4269,11471952.0],["2010-11-02",6.4269,6.5588,6.2456,6.2489,8674263.0],["2010-11-03",6.2489,6.248867511749268,5.985064506530762,5.9851,6675098.0],["2010-11-04",5.9851,6.3082,5.9752,6.1433,5376925.0],["2010-11-05",6.1433,6.3808,6.117,6.3214,7303081.0],["2010-11-08",6.3214,6.3775,6.2571,6.361,6322036.0],["2010-11-09",6.361,6.7105,6.3,6.5951,11105201.0],["2010-11-10",6.5951,6.7056,6.483,6.5968,7530661.0],["2010-11-11",6.5968,6.6759,6.3544,6.361,9472217.0],["2010-11-12",6.361,6.361,5.7707,5.7707,10238311.0],["2010-11-15",5.7707,6.0659,5.770721912384033,6.0626,5968609.0],["2010-11-16",6.0626,6.2489,5.8202,5.8696,7213241.0],["2010-11-17",5.8696,5.9521,5.7707,5.7724,3447848.0],["2010-11-18",5.7724,6.0329,5.772370338439941,6.0147,3410300.0],["2010-11-19",6.0147,6.2802,6.0147,6.2802,5787720.0],["2010-11-22",6.2802,6.4929,6.2159,6.3148,8984187.0],["2010-11-23",6.3148,6.4286,6.1417,6.3808,5669236.0],["2010-11-24",6.3808,6.6099,6.3313,6.4764,8750054.0],["2010-11-25",6.4764,6.5374,6.2851,6.3676,6505223.0],["2010-11-26",6.3676,6.5292,6.2851,6.4203,4978980.0],["2010-11-29",6.4203,6.7072,6.2324,6.6693,19738973.0],["2010-11-30",6.6693,6.66930627822876,6.2011,6.3544,13871885.0],["2010-12-01",6.3544,6.3543901443481445,6.2011,6.2307,5221543.0],["2010-12-02",6.2307,6.3577,6.2307305335998535,6.2736,4177261.0],["2010-12-03",6.2736,6.3428,6.0675,6.1021,4908550.0],["2010-12-06",6.1021,6.1302,5.9158,5.9867,3787352.0],["2010-12-07",5.9867,6.0741,5.9158,6.0609,3627767.0],["2010-12-08",6.0609,6.1302,6.0213,6.0626,3544675.0],["2010-12-09",6.0626,6.0626,5.8664,5.9356,3918818.0],["2010-12-10",5.9356,6.0362,5.8795,6.0164,3658693.0],["2010-12-13",6.0164,6.2076,6.016390323638916,6.1846,4936726.0],["2010-12-14",6.1846,6.3478,6.145,6.3082,6164265.0],["2010-12-15",6.3082,6.5292,6.2769,6.3478,9050065.0],["2010-12-16",6.3478,6.4039,6.2851,6.3297,3554303.0],["2010-12-17",6.3297,6.3808,6.3165,6.356,3088785.0],["2010-12-20",6.356,6.4764,6.1005,6.2917,6431845.0],["2010-12-21",6.2917,6.3313,6.1961,6.2703,5367337.0],["2010-12-22",6.2703,6.2703022956848145,6.0889,6.1137,4694830.0],["2010-12-23",6.1137,6.1302,6.0048,6.0279,3402971.0],["2010-12-24",6.0279,6.0922,5.8696,5.9043,2947521.0],["2010-12-27",5.9043,5.9917,5.739394664764404,5.7394,2624072.0],["2010-12-28",5.7394,5.739394664764404,5.6322,5.7064,3322251.0],["2010-12-29",5.7064,5.8119,5.7048,5.7872,2700058.0],["2010-12-30",5.7872,5.8433,5.741,5.8334,1783682.0],["2010-12-31",5.8334,5.929,5.7971,5.8845,2591635.0],["2011-01-04",5.8845,6.018,5.8696,5.9867,3600229.0],["2011-01-05",5.9867,6.0296,5.9356,6.0263,3517171.0],["2011-01-06",6.0263,6.0428,5.9175,5.9504,1683068.0],["2011-01-07",5.9504,6.0757,5.8713,6.018,2906688.0],["2011-01-10",6.018,6.084,5.9026,5.9026,4372032.0],["2011-01-11",5.9026,5.9521,5.7377,5.7542,2566390.0],["2011-01-12",5.7542,5.9191,5.624,5.7707,2515587.0],["2011-01-13",5.7707,5.8284,5.6141,5.7213,1415157.0],["2011-01-14",5.7213,5.7377,5.6174,5.6405,1199857.0],["2011-01-17",5.6405,5.6817,5.4426,5.4855,1826728.0],["2011-01-18",5.4855,5.6042,5.3585,5.6042,2251675.0],["2011-01-20",5.6042,5.6701,5.441,5.4426,1541889.0],["2011-01-21",5.4426,5.5877,5.3585,5.5729,1668421.0],["2011-01-24",5.5729,5.6042,5.4558,5.5729,1276008.0],["2011-01-25",5.5729,5.6668,5.4756,5.5745,1153663.0],["2011-01-26",5.5745,5.638820171356201,5.4987,5.6388,1358410.0],["2011-01-27",5.6388,5.6949,5.558,5.6701,1124899.0],["2011-01-28",5.6701,5.7312,5.6075,5.7048,1180699.0],["2011-01-31",5.7048,5.7509,5.6306,5.7031,1142888.0],["2011-02-01",5.7031,5.7344,5.6058,5.6454,1089821.0],["2011-02-09",5.6454,5.6718,5.6058,5.6075,1145546.0],["2011-02-10",5.6075,5.7213,5.441,5.7196,2728913.0],["2011-02-11",5.7196,5.811942100524902,5.6767,5.8119,3675085.0],["2011-02-14",5.8119,5.8532,5.7707,5.8532,3947348.0],["2011-02-15",5.8532,5.8647,5.7773,5.8103,3984742.0],["2011-02-16",5.8103,5.9158,5.810293674468994,5.8944,4379875.0],["2011-02-17",5.8944,5.896,5.7674,5.8235,4366066.0],["2011-02-18",5.8235,5.8251,5.7015,5.7213,2777663.0],["2011-02-21",5.7213,5.9356,5.72125768661499,5.9191,6008341.0],["2011-02-22",5.9191,5.9372,5.713,5.713,3703627.0],["2011-02-23",5.713,5.8037,5.7048,5.7757,2903168.0],["2011-02-24",5.7757,5.802,5.7147,5.7476,2003607.0],["2011-02-25",5.7476,5.7641,5.6405,5.7361,3065588.0],["2011-02-28",5.7361,5.779,5.6982,5.779,1973851.0],["2011-03-01",5.779,5.8449,5.7658,5.8235,2572676.0],["2011-03-02",5.8235,5.8795,5.746,5.8614,3640948.0],["2011-03-03",5.8614,5.9109,5.7526,5.7707,2277792.0],["2011-03-04",5.7707,5.8185,5.6883,5.7872,1871092.0],["2011-03-07",5.7872,5.818536281585693,5.7707,5.8185,2238014.0],["2011-03-08",5.8185,5.8631,5.7955,5.8284,2041931.0],["2011-03-09",5.8284,6.0016,5.828428745269775,5.99,5474966.0],["2011-03-10",5.99,6.0016,5.8499,5.868,3529571.0],["2011-03-11",5.868,5.9851,5.8251,5.9059,3318972.0],["2011-03-14",5.9059,6.018,5.8977,5.9768,3698739.0],["2011-03-15",5.9768,5.976819038391113,5.8004,5.8746,3272190.0],["2011-03-16",5.8746,5.9125,5.868,5.8861,2282247.0],["2011-03-17",5.8861,5.88613748550415,5.7213,5.7377,2489818.0],["2011-03-18",5.7377,5.8169,5.7295,5.7377,1235375.0],["2011-03-21",5.7377,5.7955,5.7295,5.7377,1155528.0],["2011-03-22",5.7377,5.7955,5.7262,5.7361,859788.0],["2011-03-23",5.7361,5.7889,5.7295,5.7773,1394452.0],["2011-03-24",5.7773,5.807,5.7509,5.7509,1312147.0],["2011-03-25",5.7509,5.8103,5.7509,5.8037,1700516.0],["2011-03-28",5.8037,5.8861,5.7889,5.8598,2852913.0],["2011-03-29",5.8598,5.8779,5.6058,5.619,3605038.0],["2011-03-30",5.619,5.6388,5.4542,5.4904,3028622.0],["2011-03-31",5.4904,5.563,5.4591,5.5119,1205402.0],["2011-04-01",5.5119,5.5465,5.4756,5.5119,1195620.0],["2011-04-06",5.5119,5.5185,5.3585,5.4063,2843524.0],["2011-04-07",5.4063,5.4904303550720215,5.3783,5.4904,1448125.0],["2011-04-08",5.4904,5.5894,5.4443,5.5877,1838632.0],["2011-04-11",5.5877,5.5894,5.5267,5.5366,1349050.0],["2011-04-12",5.5366,5.5696,5.5069,5.5234,947563.0],["2011-04-13",5.5234,5.5729,5.4459,5.5679,1213786.0],["2011-04-14",5.5679,5.567922115325928,5.4476,5.4575,1480448.0],["2011-04-15",5.4575,5.4822,5.408,5.4558,1067679.0],["2011-04-18",5.4558,5.455804824829102,5.3734,5.408,1266118.0],["2011-04-19",5.408,5.4294,5.3058,5.3371,1517243.0],["2011-04-20",5.3371,5.3997,5.3256,5.3866,740512.0],["2011-04-21",5.3866,5.5185,5.3602,5.4245,1138879.0],["2011-04-22",5.4245,5.4706,5.2761,5.342,1732656.0],["2011-04-25",5.342,5.3833,5.076586723327637,5.0766,3643464.0],["2011-04-26",5.0766,5.1277,4.8243,4.915,2704638.0],["2011-04-27",4.915,5.0271,4.8589,4.9282,1193013.0],["2011-04-29",4.9282,5.0288,4.7617,4.981,2205246.0],["2011-05-03",4.981,4.9876,4.887,4.9793,648065.0],["2011-05-04",4.9793,4.9826,4.8622,4.8672,689018.0],["2011-05-05",4.8672,4.9183,4.8441,4.8853,535068.0],["2011-05-06",4.8853,4.9661,4.8606,4.9397,713385.0],["2011-05-09",4.9397,5.1277,4.9348,5.1112,1493452.0],["2011-05-10",5.1112,5.111211776733398,4.9958,5.0733,2429791.0],["2011-05-11",5.0733,5.0749,5.0288,5.0337,1071050.0],["2011-05-12",5.0337,5.0617,4.9463,4.9529,1260967.0],["2011-05-13",4.9529,5.0382,4.8991,4.9637,624530.0],["2011-05-16",4.9637,5.0258,4.9115,4.9264,683419.0],["2011-05-17",4.9264,4.9364,4.77,4.8917,464905.0],["2011-05-18",4.8917,4.9016,4.8395,4.8544,815149.0],["2011-05-19",4.8544,4.9215,4.8172,4.8246,446040.0],["2011-05-20",4.8246,4.8817,4.8048,4.8147,768546.0],["2011-05-23",4.8147,4.8197,4.4646,4.4894,1597977.0],["2011-05-24",4.4894,4.6508,4.41,4.554,1200730.0],["2011-05-25",4.554,4.554,4.3901,4.4075,1015598.0],["2011-05-26",4.4075,4.4497,4.320569038391113,4.3206,1323239.0],["2011-05-27",4.3206,4.3727,4.2933,4.2982,975337.0],["2011-05-30",4.2982,4.4472,4.2982,4.405,780752.0],["2011-05-31",4.405,4.4845,4.404994010925293,4.4745,708215.0],["2011-06-01",4.4745,4.5639,4.4348,4.4696,320718.0],["2011-06-02",4.4696,4.469554424285889,4.3578,4.4273,582242.0],["2011-06-03",4.4273,4.5863,4.427341461181641,4.5763,1950473.0],["2011-06-07",4.5763,4.6161,4.5217,4.5689,835542.0],["2011-06-08",4.5689,4.5813,4.4795,4.549,748522.0],["2011-06-09",4.549,4.5565,4.4522,4.4596,523619.0],["2011-06-10",4.4596,4.544,4.4571,4.5093,713466.0],["2011-06-13",4.5093,4.5639,4.4745,4.5341,752393.0],["2011-06-14",4.5341,4.631,4.5291,4.6136,1976022.0],["2011-06-15",4.6136,4.6434,4.5589,4.6161,1353488.0],["2011-06-16",4.6161,4.616055011749268,4.5068,4.5093,645181.0],["2011-06-17",4.5093,4.5316,4.4869,4.4944,520558.0],["2011-06-20",4.4944,4.5316,4.4696,4.5291,724045.0],["2011-06-21",4.5291,4.8172,4.529149055480957,4.7054,4945002.0],["2011-06-22",4.7054,4.7154,4.6434,4.6483,1768805.0],["2011-06-23",4.6483,4.8519,4.6334,4.8023,3710821.0],["2011-06-24",4.8023,5.0407,4.7452,4.9687,7156038.0],["2011-06-27",4.9687,5.0556,4.9289,5.0084,4371639.0],["2011-06-28",5.0084,5.008383274078369,4.919,4.9587,2487279.0],["2011-06-29",4.9587,5.0109,4.8519,4.8693,1872727.0],["2011-06-30",4.8693,4.9662,4.8544,4.9165,1482975.0],["2011-07-01",4.9165,5.0034,4.8917,4.919,1547727.0],["2011-07-04",4.919,5.0059,4.9165,5.0009,2946815.0],["2011-07-05",5.0009,5.0705,4.9935,5.0332,2398636.0],["2011-07-06",5.0332,5.0531,4.9885,5.0531,2146313.0],["2011-07-07",5.0531,5.0878,4.991,4.996,2581859.0],["2011-07-08",4.996,4.996,4.8793,4.924,1733673.0],["2011-07-11",4.924,4.9587,4.8892,4.9413,935099.0],["2011-07-12",4.9413,4.941340923309326,4.849466323852539,4.8495,1321049.0],["2011-07-13",4.8495,4.9289,4.8172,4.9215,1495907.0],["2011-07-14",4.9215,4.9985,4.9091,4.996,1985524.0],["2011-07-15",4.996,5.4951,4.9562,5.4951,8044633.0],["2011-07-18",5.4951,5.6962,5.3957,5.4206,11887367.0],["2011-07-19",5.4206,5.5422,5.2989,5.4851,4729967.0],["2011-07-20",5.4851,5.5174,5.2716,5.3833,3902049.0],["2011-07-21",5.3833,5.5075,5.3088,5.4007,3732556.0],["2011-07-22",5.4007,5.4628,5.3411,5.4082,1682256.0],["2011-07-25",5.4082,5.5845,5.2641,5.3858,5789640.0],["2011-07-26",5.3858,5.636605262756348,5.289,5.6366,7288734.0],["2011-07-27",5.6366,5.7608,5.4827,5.7558,8635142.0],["2011-07-28",5.7558,5.75579309463501,5.5646,5.6515,5148702.0],["2011-07-29",5.6515,5.6664,5.35105037689209,5.3511,4352702.0],["2011-08-01",5.3511,5.3957,5.2468,5.361,2340769.0],["2011-08-02",5.361,5.361,5.1176,5.1772,3091432.0],["2011-08-03",5.1772,5.3585,5.1077,5.1971,2410670.0],["2011-08-04",5.1971,5.6341,5.197098731994629,5.3908,4430505.0],["2011-08-05",5.3908,5.3907790184021,5.0953,5.1896,3366087.0],["2011-08-08",5.1896,5.18964958190918,4.6905,4.693,5082109.0],["2011-08-09",4.693,4.7601,4.472,4.7253,2979627.0],["2011-08-10",4.7253,4.9662,4.725312232971191,4.8023,3767836.0],["2011-08-11",4.8023,4.9736,4.6185,4.9364,2947751.0],["2011-08-12",4.9364,5.0382,4.936374187469482,4.9687,2570900.0],["2011-08-15",4.9687,5.0307,4.8668,5.0109,3677428.0],["2011-08-16",5.0109,5.010867118835449,4.5192,4.8793,3221390.0],["2011-08-17",4.8793,4.9736,4.8594,4.8892,2220667.0],["2011-08-18",4.8892,4.9339,4.7253,4.7626,1626123.0],["2011-08-19",4.7626,4.762557029724121,4.5639,4.6533,2010252.0],["2011-08-22",4.6533,4.7775,4.6409,4.6632,1635717.0],["2011-08-23",4.6632,4.8346,4.663235187530518,4.8271,1897919.0],["2011-08-24",4.8271,4.9761,4.82711935043335,4.8966,3256590.0],["2011-08-25",4.8966,4.9264,4.7899,4.919,2577646.0],["2011-08-26",4.919,4.9860358238220215,4.8644,4.986,2941123.0],["2011-08-29",4.986,5.0357,4.9289,4.9413,2611549.0],["2011-08-31",4.9413,4.941340923309326,4.7452,4.7948,1870510.0],["2011-09-01",4.7948,4.8395,4.7228,4.7675,1228249.0],["2011-09-02",4.7675,4.7849,4.6831,4.7278,953298.0],["2011-09-05",4.7278,4.727795600891113,4.6012,4.6061,1067171.0],["2011-09-06",4.6061,4.8246,4.5714,4.631,582322.0],["2011-09-07",4.631,4.7402,4.621,4.7352,1224511.0],["2011-09-08",4.7352,4.8122,4.4745,4.7352,2008689.0],["2011-09-09",4.7352,4.775,4.6757,4.7452,844542.0],["2011-09-13",4.7452,4.7874,4.6682,4.7824,1200688.0],["2011-09-14",4.7824,4.854434013366699,4.7452,4.8544,1322467.0],["2011-09-15",4.8544,4.9587,4.8197,4.914,2376311.0],["2011-09-16",4.914,5.0133,4.8867,4.9389,1877864.0],["2011-09-19",4.9389,5.0034,4.842,4.9885,1480317.0],["2011-09-20",4.9885,5.1276,4.8445,5.1027,3376749.0],["2011-09-21",5.1027,5.2021,5.0357,5.1896,3285926.0],["2011-09-22",5.1896,5.18964958190918,4.9662,5.0903,2144689.0],["2011-09-23",5.0903,5.09032678604126,4.9165,4.9736,1174200.0],["2011-09-26",4.9736,5.0332,4.9215,4.9364,870905.0],["2011-09-27",4.9364,5.4305,4.9215,5.2641,8251812.0],["2011-09-28",5.2641,5.3337,5.1027,5.1276,4872725.0],["2011-09-29",5.1276,5.1524,4.7824,4.8942,4230908.0],["2011-09-30",4.8942,4.9413,4.5887,4.6757,2276089.0],["2011-10-10",4.6757,4.7179,4.5937,4.6682,1012769.0],["2011-10-11",4.6682,4.8594,4.621,4.693,1676564.0],["2011-10-12",4.693,4.8743,4.6682,4.842,1562534.0],["2011-10-13",4.842,4.9339,4.8073,4.8793,1353769.0],["2011-10-14",4.8793,4.9165,4.8197,4.8693,1045299.0],["2011-10-17",4.8693,5.003418445587158,4.8122,5.0034,1854905.0],["2011-10-18",5.0034,5.0655,4.8023,4.8048,2075077.0],["2011-10-19",4.8048,4.8569,4.7303,4.7998,864863.0],["2011-10-20",4.7998,4.8122,4.621,4.6384,1284830.0],["2011-10-21",4.6384,4.6905,4.5465,4.5465,771907.0],["2011-10-24",4.5465,4.6881,4.3901,4.6881,1618933.0],["2011-10-25",4.6881,4.7849,4.5565,4.765,1512372.0],["2011-10-26",4.765,4.8718,4.6905,4.8495,1564435.0],["2011-10-27",4.8495,4.8693,4.7328,4.847,1180881.0],["2011-10-28",4.847,4.9215,4.8122,4.8842,1539225.0],["2011-10-31",4.8842,5.0034,4.8495,4.986,1919893.0],["2011-11-01",4.986,5.0009,4.8942,4.9215,1200627.0],["2011-11-02",4.9215,5.0431,4.7924,5.0357,2455205.0],["2011-11-03",5.0357,5.3237,4.986,4.986,4853442.0],["2011-11-04",4.986,5.135,4.9662,5.0382,3330012.0],["2011-11-07",5.0382,5.0829,4.9612,4.9662,2539819.0],["2011-11-08",4.9662,5.0258,4.8917,4.9115,1533103.0],["2011-11-09",4.9115,5.2815,4.911543369293213,5.2468,9834386.0],["2011-11-10",5.2468,5.4802,5.1425,5.3138,12442388.0],["2011-11-11",5.3138,5.3684,5.1301,5.2294,6258397.0],["2011-11-14",5.2294,5.3759,5.1946,5.3386,4666652.0],["2011-11-15",5.3386,5.3734,5.2393,5.2617,4031030.0],["2011-11-16",5.2617,5.2865,4.9687,5.0059,4965384.0],["2011-11-17",5.0059,5.1921,5.005900859832764,5.145,3735807.0],["2011-11-18",5.145,5.144952774047852,4.9413,4.9637,2612534.0],["2011-11-21",4.9637,5.0456,4.8917,4.9562,1587064.0],["2011-11-22",4.9562,4.956238269805908,4.8371,4.9339,1501249.0],["2011-11-23",4.9339,5.0109,4.8942,4.9662,1261844.0],["2011-11-24",4.9662,5.0034,4.8743,4.986,1258114.0],["2011-11-25",4.986,5.0208,4.8445,4.8892,1545799.0],["2011-11-28",4.8892,4.9339,4.8371,4.8693,1133985.0],["2011-11-29",4.8693,4.991002559661865,4.869330883026123,4.991,1558675.0],["2011-11-30",4.991,5.0382,4.6185,4.6905,2449821.0],["2011-12-01",4.6905,4.9165,4.690548896789551,4.7402,1400460.0],["2011-12-02",4.7402,4.765,4.6558,4.693,1136187.0],["2011-12-05",4.693,4.7278,4.5018,4.5068,1058235.0],["2011-12-06",4.5068,4.6285,4.4472,4.6012,1006936.0],["2011-12-07",4.6012,4.6285,4.544,4.5813,736730.0],["2011-12-08",4.5813,4.6632,4.5316,4.5912,929361.0],["2011-12-09",4.5912,4.842,4.5738,4.6657,2707592.0],["2011-12-12",4.6657,4.6856,4.5962,4.5987,1506253.0],["2011-12-13",4.5987,4.598674297332764,4.3702,4.3702,1854916.0],["2011-12-14",4.3702,4.4398,4.2535,4.261,968549.0],["2011-12-15",4.261,4.2684,4.0474,4.0698,1305124.0],["2011-12-16",4.0698,4.1964,4.0474,4.1716,1992365.0],["2011-12-19",4.1716,4.2858,4.0524,4.251,889994.0],["2011-12-20",4.251,4.3007,4.1393,4.1492,837477.0],["2011-12-21",4.1492,4.251,4.0226,4.0474,939027.0],["2011-12-22",4.0474,4.047430038452148,3.7246,3.8612,1583018.0],["2011-12-23",3.8612,3.9705,3.8264,3.8811,891032.0],["2011-12-26",3.8811,3.9208,3.7991,3.8041,507629.0],["2011-12-27",3.8041,3.8165,3.6626,3.675,980801.0],["2011-12-28",3.675,3.7445,3.5781,3.6377,830473.0],["2011-12-29",3.6377,3.6775,3.5657,3.6501,819594.0],["2011-12-30",3.6501,3.7197,3.6402,3.7097,1143172.0],["2012-01-04",3.7097,3.7743,3.6501,3.6526,530338.0],["2012-01-05",3.6526,3.652618885040283,3.3745,3.3894,1053649.0],["2012-01-06",3.3894,3.5111,3.3571,3.444,738802.0],["2012-01-09",3.444,3.593,3.4018,3.5831,1119551.0],["2012-01-10",3.5831,3.7743,3.5732,3.7296,1606951.0],["2012-01-11",3.7296,3.7991,3.6824,3.7172,1526251.0],["2012-01-12",3.7172,3.7619,3.6501,3.7172,1624439.0],["2012-01-13",3.7172,3.742,3.4589,3.4763,1700409.0],["2012-01-16",3.4763,3.476320266723633,3.3298,3.3298,1226686.0],["2012-01-17",3.3298,3.5086,3.2777,3.4937,1891135.0],["2012-01-18",3.4937,3.5036,3.2628,3.2702,2639482.0],["2012-01-19",3.2702,3.3671,3.228,3.3348,1536312.0],["2012-01-20",3.3348,3.4192,3.3124,3.4093,1560447.0],["2012-01-30",3.4093,3.4714,3.382,3.4167,1573033.0],["2012-01-31",3.4167,3.4267,3.3571,3.3869,1009700.0],["2012-02-01",3.3869,3.4416,3.3522,3.3571,1285427.0],["2012-02-02",3.3571,3.4192,3.3571,3.4142,1923243.0],["2012-02-03",3.4142,3.5831,3.4142,3.5583,3630706.0],["2012-02-06",3.5583,3.5955,3.5111,3.5583,2290181.0],["2012-02-07",3.5583,3.5583,3.4788,3.5235,1705710.0],["2012-02-08",3.5235,3.6203,3.4887,3.6179,2499044.0],["2012-02-09",3.6179,3.7147,3.593,3.6154,2687333.0],["2012-02-10",3.6154,3.7097,3.598,3.675,2081690.0],["2012-02-13",3.675,3.7495,3.6129,3.7321,2256270.0],["2012-02-14",3.7321,3.7619,3.675,3.7048,1316877.0],["2012-02-15",3.7048,3.8115,3.6899,3.7942,2889234.0],["2012-02-16",3.7942,3.8314,3.742,3.7867,2606096.0],["2012-02-17",3.7867,3.7966,3.6973,3.7172,2162386.0],["2012-02-20",3.7172,3.7867,3.7171790599823,3.7296,2639505.0],["2012-02-21",3.7296,3.816502332687378,3.6874,3.8165,2765672.0],["2012-02-22",3.8165,3.9183,3.7991,3.9109,3728625.0],["2012-02-23",3.9109,3.9978,3.8686,3.9382,3430645.0],["2012-02-24",3.9382,3.9878,3.9258,3.9531,2522274.0],["2012-02-27",3.9531,4.0151,3.9282,3.9282,2733373.0],["2012-02-28",3.9282,3.9282400608062744,3.7768,3.7966,3570152.0],["2012-02-29",3.7966,3.8115,3.7321,3.7668,2029766.0],["2012-03-01",3.7668,3.9133,3.742,3.8438,2889816.0],["2012-03-02",3.8438,3.9034,3.8289,3.8984,2432649.0],["2012-03-05",3.8984,4.0425,3.8984439373016357,3.9233,3587487.0],["2012-03-06",3.9233,3.9407,3.7966,3.8413,3183890.0],["2012-03-07",3.8413,4.0971,3.7743,3.9854,6211064.0],["2012-03-08",3.9854,4.0574,3.9705,3.9903,3822330.0],["2012-03-09",3.9903,4.074743747711182,3.9754,4.0747,3147603.0],["2012-03-13",4.0747,4.1219,4.0425,4.0772,3478040.0],["2012-03-14",4.0772,4.1443,3.8066,3.8413,5511784.0],["2012-03-15",3.8413,3.9059,3.8016,3.8562,2527723.0],["2012-03-16",3.8562,3.960521936416626,3.8513,3.9605,2538564.0],["2012-03-19",3.9605,4.117,3.960521936416626,4.1095,3858583.0],["2012-03-20",4.1095,4.109506607055664,3.9754,4.0201,3742770.0],["2012-03-21",4.0201,4.020115375518799,3.7817,3.8215,6214904.0],["2012-03-22",3.8215,3.8364,3.7743,3.8115,1908794.0],["2012-03-23",3.8115,3.8115363121032715,3.7271,3.7321,1721608.0],["2012-03-26",3.7321,3.7693,3.6501,3.737,780265.0],["2012-03-27",3.737,3.7842,3.6998,3.7122,1007472.0],["2012-03-28",3.7122,3.7495,3.4465,3.4465,2369349.0],["2012-03-29",3.4465,3.4589,3.3298,3.3571,1380124.0],["2012-03-30",3.3571,3.3993,3.3025,3.3273,1266551.0],["2012-04-05",3.3273,3.4341,3.3199,3.4217,1973041.0],["2012-04-06",3.4217,3.4962,3.4093,3.4341,1853076.0],["2012-04-09",3.4341,3.4863,3.3969,3.4316,909295.0],["2012-04-11",3.4316,3.5483,3.4316,3.5136,1521471.0],["2012-04-12",3.5136,3.5955,3.4962,3.5657,1331240.0],["2012-04-13",3.5657,3.5955,3.5285,3.593,1806708.0],["2012-04-16",3.593,3.5930252075195312,3.5359,3.5732,1615241.0],["2012-04-17",3.5732,3.5806,3.4838,3.526,1544571.0],["2012-04-18",3.526,3.6303,3.5136,3.6253,2638763.0],["2012-04-19",3.6253,3.6452,3.5905,3.6129,1069346.0],["2012-04-20",3.6129,3.67,3.6005,3.6303,1925354.0],["2012-04-23",3.6303,3.6302707195281982,3.2677,3.5012,2713996.0],["2012-04-24",3.5012,3.501150369644165,3.3075,3.3894,1776117.0],["2012-04-25",3.3894,3.454,3.3546,3.4391,1412081.0],["2012-04-26",3.4391,3.4515,3.3993,3.4217,865194.0],["2012-04-27",3.4217,3.4515,3.4118,3.4366,828545.0],["2012-05-02",3.4366,3.521,3.4365901947021484,3.4689,907850.0],["2012-05-03",3.4689,3.5136,3.449,3.5086,1341434.0],["2012-05-04",3.5086,3.5384,3.4813,3.5334,1699112.0],["2012-05-07",3.5334,3.5359137058258057,3.4565,3.5359,1923179.0],["2012-05-08",3.5359,3.8885,3.5036,3.7842,9780429.0],["2012-05-09",3.7842,3.7942,3.6551,3.6799,4653229.0],["2012-05-10",3.6799,3.7718,3.6675,3.6725,3532461.0],["2012-05-11",3.6725,3.742,3.6203,3.6203,2553154.0],["2012-05-14",3.6203,3.6998,3.5881,3.6427,2713022.0],["2012-05-15",3.6427,3.6427,3.5806,3.6303,1535563.0],["2012-05-16",3.6303,3.6675,3.4763,3.5607,2293272.0],["2012-05-17",3.5607,3.6253,3.5583,3.5905,1058471.0],["2012-05-18",3.5905,3.6253,3.5508,3.5533,1345906.0],["2012-05-21",3.5533,3.5881,3.521,3.5533,979573.0],["2012-05-22",3.5533,3.6402,3.553295612335205,3.6129,965652.0],["2012-05-23",3.6129,3.6404,3.538,3.6179,1281742.0],["2012-05-24",3.6179,3.6429,3.5754,3.6029,1235192.0],["2012-05-25",3.6029,3.6304,3.3707,3.4955,1577079.0],["2012-05-28",3.4955,3.503,3.4256,3.4905,1014012.0],["2012-05-29",3.4905,3.5655,3.4905457496643066,3.5455,1034880.0],["2012-06-04",3.5455,3.9,3.508,3.7377,15932938.0],["2012-06-05",3.7377,3.7877,3.6453,3.6603,7177055.0],["2012-06-06",3.6603,3.7427,3.6453,3.7028,4886341.0],["2012-06-07",3.7028,3.7527,3.5704,3.5954,5527872.0],["2012-06-08",3.5954,3.6379,3.508,3.5904,3557345.0],["2012-06-11",3.5904,3.7577,3.590418577194214,3.7327,6663120.0],["2012-06-12",3.7327,3.8426,3.6828,3.7577,6723705.0],["2012-06-13",3.7577,3.8076,3.7302,3.8002,5076234.0],["2012-06-14",3.8002,3.895,3.7502,3.7777,4907841.0],["2012-06-15",3.7777,3.8101,3.6878,3.7577,3536598.0],["2012-06-18",3.7577,3.8176,3.7502,3.7852,3135876.0],["2012-06-19",3.7852,3.8076,3.6229,3.6678,3178407.0],["2012-06-20",3.6678,3.7752,3.6678192615509033,3.7053,2544195.0],["2012-06-21",3.7053,3.9475,3.7052719593048096,3.8726,9726445.0],["2012-06-25",3.8726,3.885,3.7727,3.8002,4754995.0],["2012-06-26",3.8002,3.8001508712768555,3.498,3.5804,5792899.0],["2012-06-27",3.5804,3.6104,3.5255,3.528,2583137.0],["2012-06-28",3.528,3.5704,3.4955,3.5105,2567851.0],["2012-06-29",3.5105,3.5754,3.4281,3.563,1479742.0],["2012-07-02",3.563,3.6279,3.5405,3.5954,1978714.0],["2012-07-03",3.5954,3.6603,3.5779,3.5929,2504060.0],["2012-07-04",3.5929,3.6379,3.5205,3.5405,2409469.0],["2012-07-05",3.5405,3.5404820442199707,3.3957,3.4082,3263811.0],["2012-07-06",3.4082,3.4656,3.3457,3.4531,1740225.0],["2012-07-09",3.4531,3.4530932903289795,3.3706986904144287,3.3707,1238808.0],["2012-07-10",3.3707,3.3957,3.3332,3.3907,562062.0],["2012-07-11",3.3907,3.4481003284454346,3.3782,3.4481,701321.0],["2012-07-12",3.4481,3.4806,3.3707,3.4481,1545256.0],["2012-07-13",3.4481,3.4531,3.3332,3.3332,1567333.0],["2012-07-16",3.3332,3.333246946334839,3.0936,3.111,2145484.0],["2012-07-17",3.111,3.136,3.0386,3.1085,513957.0],["2012-07-18",3.1085,3.1834,3.1085,3.156,587159.0],["2012-07-19",3.156,3.2159,3.116,3.1834,727136.0],["2012-07-20",3.1834,3.2034,3.116,3.121,727798.0],["2012-07-23",3.121,3.146,3.0736,3.126,559024.0],["2012-07-24",3.126,3.1784,3.106,3.1485,635641.0],["2012-07-25",3.1485,3.1909,3.121,3.131,747563.0],["2012-07-26",3.131,3.161,3.1185,3.1335,440934.0],["2012-07-27",3.1335,3.2983,3.1335020065307617,3.1909,719079.0],["2012-07-30",3.1909,3.1959,3.0861,3.1235,641907.0],["2012-07-31",3.1235,3.146,2.9962,3.0436,629119.0],["2012-08-01",3.0436,3.141,3.0436,3.0836,426370.0],["2012-08-02",3.0836,3.1135,3.0561,3.0711,342415.0],["2012-08-03",3.0711,3.1385,3.0561,3.136,673875.0],["2012-08-06",3.136,3.2034,3.1085,3.1959,936027.0],["2012-08-07",3.1959,3.2409,3.171,3.2159,749107.0],["2012-08-08",3.2159,3.2159,3.1809,3.1859,584558.0],["2012-08-09",3.1859,3.2509,3.1485,3.2434,1091397.0],["2012-08-10",3.2434,3.2883,3.1984,3.2209,675354.0],["2012-08-13",3.2209,3.2658,3.1459860801696777,3.146,688819.0],["2012-08-14",3.146,3.1984,3.0711,3.156,1231378.0],["2012-08-15",3.156,3.1834,3.126,3.146,919242.0],["2012-08-16",3.146,3.1685,3.1135,3.161,363169.0],["2012-08-17",3.161,3.200916051864624,3.1435,3.2009,566869.0],["2012-08-20",3.2009,3.2159,3.1285,3.1809,903302.0],["2012-08-21",3.1809,3.263335704803467,3.146,3.2633,2357310.0],["2012-08-22",3.2633,3.2833,3.2059,3.2334,1389790.0],["2012-08-23",3.2334,3.2958,3.2109,3.2933,1767166.0],["2012-08-24",3.2933,3.3332,3.2334,3.2583,2278845.0],["2012-08-27",3.2583,3.2708,3.146,3.1485,1308079.0],["2012-08-28",3.1485,3.2583,3.148482322692871,3.2309,1002167.0],["2012-08-29",3.2309,3.2883,3.1884,3.2459,1403434.0],["2012-08-30",3.2459,3.2833,3.1085,3.1335,1739217.0],["2012-08-31",3.1335,3.1784,3.126,3.161,380949.0],["2012-09-03",3.161,3.2334,3.1535,3.2284,1157268.0],["2012-09-04",3.2284,3.2908,3.2209,3.2334,1809541.0],["2012-09-05",3.2334,3.3332,3.2009,3.3033,2229930.0],["2012-09-06",3.3033,3.3332,3.2833,3.3208,1706508.0],["2012-09-07",3.3208,3.4331,3.3207619190216064,3.3907,3233094.0],["2012-09-10",3.3907,3.518,3.3457,3.488,3208500.0],["2012-09-11",3.488,3.5904,3.4331,3.4656,3252841.0],["2012-09-12",3.4656,3.7427,3.3907,3.6553,7191740.0],["2012-09-13",3.6553,3.8451,3.5605,3.7327,10935495.0],["2012-09-14",3.7327,3.7652,3.5929,3.5954,5840875.0],["2012-09-17",3.5954,3.6254,3.4705710411071777,3.4706,2809994.0],["2012-09-18",3.4706,3.4806,3.4131,3.4406,1248900.0],["2012-09-19",3.4406,3.4756,3.3832,3.4481,1234873.0],["2012-09-20",3.4481,3.508,3.313272476196289,3.3133,1820256.0],["2012-09-21",3.3133,3.3332,3.121,3.1585,2875058.0],["2012-09-24",3.1585,3.2109,3.096,3.166,1099854.0],["2012-09-25",3.166,3.1959,3.121,3.166,927201.0],["2012-09-26",3.166,3.1809,3.0137,3.0286,1321847.0],["2012-09-27",3.0286,3.116,2.9487,3.0786,2578266.0],["2012-09-28",3.0786,3.1585,3.0286,3.141,1285446.0],["2012-10-08",3.141,3.1859,3.121,3.146,909303.0],["2012-10-09",3.146,3.2134,3.1335,3.2034,1226138.0],["2012-10-10",3.2034,3.2259,3.1909,3.2184,1252303.0],["2012-10-11",3.2184,3.2183938026428223,3.151,3.1535,1021351.0],["2012-10-12",3.1535,3.1909,3.0711,3.1435,989437.0],["2012-10-15",3.1435,3.1809,3.0686,3.096,663121.0],["2012-10-16",3.096,3.1685,3.0661,3.121,674464.0],["2012-10-17",3.121,3.1385,3.0811,3.126,427222.0],["2012-10-18",3.126,3.1809,3.126,3.1685,1084906.0],["2012-10-19",3.1685,3.1834,3.146,3.1535,906154.0],["2012-10-22",3.1535,3.1934,3.1185,3.1809,685263.0],["2012-10-23",3.1809,3.1934,3.1635,3.1759,721155.0],["2012-10-24",3.1759,3.2009,3.166,3.1809,734525.0],["2012-10-25",3.1809,3.2084,3.161,3.1859,855577.0],["2012-10-26",3.1859,3.1934,3.0711,3.0786,1221720.0],["2012-10-29",3.0786,3.096,3.0236,3.0586,151358.0],["2012-10-30",3.0586,3.141,3.0561,3.0586,490320.0],["2012-10-31",3.0586,3.106,3.0461,3.096,1007723.0],["2012-11-01",3.096,3.1834,3.0960497856140137,3.1759,1751058.0],["2012-11-02",3.1759,3.4581,3.175947666168213,3.3807,7235898.0],["2012-11-05",3.3807,3.3806862831115723,3.2783,3.3457,2758827.0],["2012-11-06",3.3457,3.345730781555176,3.2084,3.2583,1866107.0],["2012-11-07",3.2583,3.2883,3.1909,3.2459,1733962.0],["2012-11-08",3.2459,3.2458584308624268,3.121,3.121,1387148.0],["2012-11-09",3.121,3.1585,3.0861,3.0911,921874.0],["2012-11-12",3.0911,3.1834,3.091055393218994,3.1635,1655855.0],["2012-11-13",3.1635,3.163463592529297,3.0586,3.0761,1222195.0],["2012-11-14",3.0761,3.0886,3.0386,3.0586,1790083.0],["2012-11-15",3.0586,3.0585970878601074,3.0062,3.0137,747837.0],["2012-11-16",3.0137,3.0536,2.9987,3.0336,690819.0],["2012-11-19",3.0336,3.0586,2.9937,3.0586,695287.0],["2012-11-20",3.0586,3.1035,3.0386,3.0811,1444307.0],["2012-11-21",3.0811,3.1185,3.0536,3.1135,799099.0],["2012-11-22",3.1135,3.1135270595550537,3.0486,3.0636,744156.0],["2012-11-23",3.0636,3.0936,3.0561,3.0636,630386.0],["2012-11-26",3.0636,3.0861,3.0186,3.0211,737685.0],["2012-11-27",3.0211,3.0511,2.8139,2.8389,1598046.0],["2012-11-28",2.8389,2.8613,2.7839,2.7939,413521.0],["2012-11-29",2.7939,2.8164,2.6316,2.709,757583.0],["2012-11-30",2.709,2.8089,2.6591,2.7465,779676.0],["2012-12-03",2.7465,2.7914,2.6716,2.6741,489343.0],["2012-12-04",2.6741,2.7465,2.6466,2.734,426568.0],["2012-12-05",2.734,2.8539,2.6866,2.8389,1101550.0],["2012-12-06",2.8389,2.8713,2.8014,2.8064,660509.0],["2012-12-07",2.8064,2.8663,2.7839,2.8589,997452.0],["2012-12-10",2.8589,2.9088,2.8439,2.9013,1378999.0],["2012-12-11",2.9013,2.9388,2.8613,2.8638,1145506.0],["2012-12-12",2.8638,2.8713,2.8089,2.8638,637869.0],["2012-12-13",2.8638,2.8638453483581543,2.8139,2.8164,447957.0],["2012-12-14",2.8164,2.9388,2.7989,2.9313,1617400.0],["2012-12-17",2.9313,2.9662,2.8988,2.9412,1180269.0],["2012-12-18",2.9412,2.9837,2.9263,2.9338,1193239.0],["2012-12-19",2.9338,2.9537,2.9263,2.9462,636405.0],["2012-12-20",2.9462,2.9662,2.8963,2.9612,956492.0],["2012-12-21",2.9612,3.0711,2.9612,2.9887,1263228.0],["2012-12-24",2.9887,3.0112,2.9762,3.0112,1003164.0],["2012-12-25",3.0112,3.0936,2.9787,3.0736,1779223.0],["2012-12-26",3.0736,3.1585,3.0611,3.1535,1582828.0],["2012-12-27",3.1535,3.1959,3.0861,3.096,1844231.0],["2012-12-28",3.096,3.1285,3.0636,3.1135,1602065.0],["2012-12-31",3.1135,3.1934,3.1135,3.1735,1691872.0],["2013-01-04",3.1735,3.1859,3.0786,3.121,1843493.0],["2013-01-07",3.121,3.2783,3.0786,3.2209,2359721.0],["2013-01-08",3.2209,3.3657,3.1759,3.2883,5213432.0],["2013-01-09",3.2883,3.3407,3.2209,3.2783,2545340.0],["2013-01-10",3.2783,3.3557181358337402,3.2459,3.3557,2824709.0],["2013-01-11",3.3557,3.4431,3.3208,3.3332,5455538.0],["2013-01-14",3.3332,3.5829,3.2958,3.5455,8631317.0],["2013-01-15",3.5455,3.8701,3.5155,3.6404,12108635.0],["2013-01-16",3.6404,3.7977,3.6029,3.7752,9257125.0],["2013-01-17",3.7752,3.7751834392547607,3.5205,3.5455,6681448.0],["2013-01-18",3.5455,3.6903,3.4831,3.6753,5037175.0],["2013-01-21",3.6753,3.7452,3.6004,3.6953,3353048.0],["2013-01-22",3.6953,3.695284843444824,3.5605,3.5879,3026980.0],["2013-01-23",3.5879,3.7352,3.543,3.6853,4876474.0],["2013-01-24",3.6853,3.9799,3.6852970123291016,3.8376,10600096.0],["2013-01-25",3.8376,3.8376028537750244,3.6254,3.6453,5189690.0],["2013-01-28",3.6453,3.7902,3.64534854888916,3.7752,3769140.0],["2013-01-29",3.7752,3.8101,3.6928,3.7602,2872172.0],["2013-01-30",3.7602,3.7877,3.6978,3.7252,2272450.0],["2013-01-31",3.7252,3.7277,3.5605,3.6354,2635178.0],["2013-02-01",3.6354,3.6753,3.5854,3.6229,1671411.0],["2013-02-04",3.6229,3.6578,3.513,3.5605,2268636.0],["2013-02-05",3.5605,3.665323495864868,3.5305,3.6653,1757667.0],["2013-02-06",3.6653,3.6978,3.6204,3.6254,1590289.0],["2013-02-07",3.6254,3.6803,3.5729,3.6528,1273217.0],["2013-02-08",3.6528,3.7028,3.6254,3.6878,2031759.0],["2013-02-18",3.6878,3.7452,3.6603,3.7028,1941594.0],["2013-02-19",3.7028,3.7153,3.5979,3.6429,1824857.0],["2013-02-20",3.6429,3.6853,3.6054,3.6828,1294116.0],["2013-02-21",3.6828,3.682799816131592,3.5779,3.6054,1599179.0],["2013-02-22",3.6054,3.7677,3.6053993701934814,3.6728,3655020.0],["2013-02-25",3.6728,3.7203,3.6304,3.6853,2209400.0],["2013-02-26",3.6853,3.905,3.6503,3.8076,5465150.0],["2013-02-27",3.8076,3.8925,3.7577,3.8825,4726549.0],["2013-02-28",3.8825,4.1197,3.7977,4.0299,6180663.0],["2013-03-01",4.0299,4.1447,3.9974,4.0373,5266675.0],["2013-06-13",4.0373,4.441831588745117,4.03734827041626,4.4418,799969.0],["2013-06-14",4.4418,4.8863,4.441831588745117,4.8863,3121936.0],["2013-06-17",4.8863,5.375640869140625,4.886266708374023,5.3756,29009017.0],["2013-06-18",5.3756,5.448,5.1584,5.2458,18651897.0],["2013-06-19",5.2458,5.2458062171936035,4.9562,5.0935,14888540.0],["2013-06-20",5.0935,5.2932,4.9712,4.9936,19137298.0],["2013-06-21",4.9936,5.3609,4.8264,5.0806,21359432.0],["2013-06-24",5.0806,5.080615997314453,4.5722,4.5722,12786391.0],["2013-06-25",4.5722,4.572229385375977,4.116,4.3702,20298640.0],["2013-06-26",4.3702,4.657,4.23,4.582,17075205.0],["2013-06-27",4.582,4.6113,4.1714,4.2203,14742517.0],["2013-06-28",4.2203,4.3343,4.0084,4.3017,8919702.0],["2013-07-01",4.3017,4.4093,4.0736,4.3832,8786272.0],["2013-07-02",4.3832,4.6537,4.3441,4.6374,16256216.0],["2013-07-03",4.6374,4.8688,4.4647,4.6993,13644917.0],["2013-07-04",4.6993,4.8492,4.5364,4.569,12092116.0],["2013-07-05",4.569,4.657,4.379953384399414,4.38,7967234.0],["2013-07-08",4.38,4.379953384399414,4.0443,4.0736,6362872.0],["2013-07-09",4.0736,4.1909,4.0247,4.1323,3527020.0],["2013-07-10",4.1323,4.2529,4.1062,4.2463,4042156.0],["2013-07-11",4.2463,4.4419,4.1909,4.3669,6278652.0],["2013-07-12",4.3669,4.481,4.2887,4.2985,5562811.0],["2013-07-15",4.2985,4.4484,4.2692,4.4484,4685662.0],["2013-07-16",4.4484,4.6863,4.4158,4.657,8990730.0],["2013-07-17",4.657,4.6602,4.4647,4.569,6958809.0],["2013-07-18",4.569,4.568969249725342,4.4484,4.481,5046622.0],["2013-07-19",4.481,4.595,4.3343,4.3376,6884092.0],["2013-07-22",4.3376,4.4191,4.2137,4.4158,4637303.0],["2013-07-23",4.4158,4.6211,4.4125,4.5462,7680327.0],["2013-07-24",4.5462,5.002402305603027,4.546157360076904,5.0024,7669469.0],["2013-07-25",5.0024,5.5043,5.002402305603027,5.312,50708627.0],["2013-07-26",5.312,5.311996936798096,4.7906,5.0187,32219556.0],["2013-07-29",5.0187,5.018697261810303,4.6439,4.6602,16444668.0],["2013-07-30",4.6602,4.7058,4.2007,4.4191,14940642.0],["2013-07-31",4.4191,4.569,4.3376,4.4679,11089962.0],["2013-08-01",4.4679,4.6798,4.4256,4.6667,13205985.0],["2013-08-02",4.6667,4.8851,4.6439,4.657,17539993.0],["2013-08-05",4.657,4.8036,4.595,4.7906,11212188.0],["2013-08-06",4.7906,5.0448,4.7189,5.0285,18021123.0],["2013-08-07",5.0285,5.0578,4.7841,4.7873,13150118.0],["2013-08-08",4.7873,4.9372,4.7645,4.8199,10149556.0],["2013-08-09",4.8199,4.8883,4.5168,4.6635,11354197.0],["2013-08-12",4.6635,4.6993,4.4973,4.6374,8701029.0],["2013-08-13",4.6374,4.6863,4.5625,4.6765,6983662.0],["2013-08-14",4.6765,4.6895,4.5429,4.582,7496432.0],["2013-08-15",4.582,4.7156,4.5233,4.7026,8310983.0],["2013-08-16",4.7026,4.846,4.5299,4.5331,9916209.0],["2013-08-19",4.5331,4.6472,4.4647,4.6374,4878943.0],["2013-08-20",4.6374,4.7156,4.5885,4.6407,5471715.0],["2013-08-21",4.6407,4.8851,4.6113,4.8818,11497832.0],["2013-08-22",4.8818,4.8818230628967285,4.7254,4.8134,8535170.0],["2013-08-23",4.8134,5.0024,4.6602,4.8069,12031028.0],["2013-08-26",4.8069,4.9046,4.7156,4.8818,10387517.0],["2013-08-27",4.8818,4.9177,4.7678,4.8558,8282090.0],["2013-08-28",4.8558,5.1165,4.7906,4.9666,15968493.0],["2013-08-29",4.9666,5.1328,4.8883,4.8981,10233039.0],["2013-08-30",4.8981,4.9046,4.5168,4.5299,13125647.0],["2013-09-02",4.5299,4.6341,4.5005,4.5853,4826250.0],["2013-09-03",4.5853,4.6179,4.5136,4.6179,4311198.0],["2013-09-04",4.6179,4.6961,4.5853,4.6472,5221794.0],["2013-09-05",4.6472,4.6733,4.6146,4.6537,4890289.0],["2013-09-06",4.6537,4.7841,4.6309,4.7841,6829822.0],["2013-09-09",4.7841,4.9079,4.6602,4.8069,9779529.0],["2013-09-10",4.8069,4.8069,4.6407,4.67,7305038.0],["2013-09-11",4.67,5.0415,4.66999626159668,4.8916,15536315.0],["2013-09-12",4.8916,4.9209,4.7743,4.7808,6323326.0],["2013-09-13",4.7808,4.780797958374023,4.6733,4.7189,4697947.0],["2013-09-16",4.7189,4.8492,4.718879699707031,4.8004,3804149.0],["2013-09-17",4.8004,4.849234580993652,4.7743,4.8492,5981379.0],["2013-09-18",4.8492,5.022,4.846,4.9633,11548327.0],["2013-09-23",4.9633,5.022,4.8492,4.9763,9507926.0],["2013-09-24",4.9763,5.0969,4.9209,5.0774,9623405.0],["2013-09-25",5.0774,5.0839,4.8688,4.8883,7653841.0],["2013-09-26",4.8883,4.9698,4.7775,4.7808,6311986.0],["2013-09-27",4.7808,4.8623,4.771,4.8329,3551537.0],["2013-09-30",4.8329,4.9698,4.8329,4.9372,4294970.0],["2013-10-08",4.9372,4.9666,4.8297,4.9568,5444597.0],["2013-10-09",4.9568,5.1849,4.9567790031433105,5.0708,9460988.0],["2013-10-10",5.0708,5.5629,5.0708394050598145,5.4032,17605788.0],["2013-10-11",5.4032,5.403247356414795,5.1751,5.2892,10804680.0],["2013-10-14",5.2892,5.5695,5.2305,5.5075,10491331.0],["2013-10-15",5.5075,5.50753116607666,5.3316,5.3609,7618083.0],["2013-10-16",5.3609,5.3609,4.9666,5.0122,7425171.0],["2013-10-17",5.0122,5.0969,4.947,4.9991,4234311.0],["2013-10-18",4.9991,5.1328,4.9861,5.0871,3551745.0],["2013-10-21",5.0871,5.2468,5.0024,5.2012,5208907.0],["2013-10-22",5.2012,5.2273,4.9535,4.9731,5666608.0],["2013-10-23",4.9731,5.035,4.8199,4.8297,5110185.0],["2013-10-24",4.8297,4.9209,4.7873,4.8558,2343088.0],["2013-10-25",4.8558,4.947,4.6081,4.6244,3783876.0],["2013-10-28",4.6244,4.6961,4.582,4.67,1825928.0],["2013-10-29",4.67,4.7189,4.2366,4.3604,5434334.0],["2013-10-30",4.3604,4.5527,4.3343,4.4842,3296088.0],["2013-10-31",4.4842,4.5299,4.38,4.3962,2354788.0],["2013-11-01",4.3962,4.4451,4.2757,4.3962,2274643.0],["2013-11-04",4.3962,4.6276,4.396247863769531,4.5722,3802903.0],["2013-11-05",4.5722,4.6211,4.4712,4.6113,1563503.0],["2013-11-06",4.6113,4.6374,4.529862880706787,4.5299,2321756.0],["2013-11-07",4.5299,4.529862880706787,4.3767,4.3865,2650190.0],["2013-11-08",4.3865,4.4256,4.3017,4.3995,1655231.0],["2013-11-11",4.3995,4.6602,4.3995,4.6113,5974137.0],["2013-11-12",4.6113,4.67,4.5527,4.6048,2557339.0],["2013-11-13",4.6048,4.859,4.2789,4.6635,7934937.0],["2013-11-14",4.6635,4.9535,4.595,4.8818,6604942.0],["2013-11-15",4.8818,5.1653,4.8264,5.0154,9522603.0],["2013-11-18",5.0154,5.3511,5.015438556671143,5.1751,11477457.0],["2013-11-19",5.1751,5.2827,5.1099,5.1165,6327898.0],["2013-11-20",5.1165,5.628110408782959,5.116463661193848,5.6281,18438135.0],["2013-11-21",5.6281,5.6314,5.3413,5.4,15093049.0],["2013-11-22",5.4,5.5825,5.210971832275391,5.211,11343506.0],["2013-11-25",5.211,5.7324,5.210971832275391,5.7324,10152227.0],["2013-11-26",5.7324,6.306,5.732394695281982,6.0452,41093968.0],["2013-11-27",6.0452,6.2831,5.8399,6.1886,29776336.0],["2013-11-28",6.1886,6.2245,5.9801,6.0648,17594489.0],["2013-11-29",6.0648,6.4396,6.0127,6.1561,26081590.0],["2013-12-02",6.1561,6.156051158905029,5.5401,5.5401,16186297.0],["2013-12-03",5.5401,5.540119171142578,4.9861,5.2859,19225012.0],["2013-12-04",5.2859,5.4032,5.1099,5.1328,14694316.0],["2013-12-05",5.1328,5.3316,5.0774,5.2012,10220672.0],["2013-12-06",5.2012,5.2077,5.0057,5.0871,7326232.0],["2013-12-09",5.0871,5.2403,5.08713436126709,5.1914,5570381.0],["2013-12-10",5.1914,5.224,5.0187,5.022,8073655.0],["2013-12-11",5.022,5.0513,4.8688,4.9796,6245536.0],["2013-12-12",4.9796,5.1719,4.979589939117432,5.0871,6622083.0],["2013-12-13",5.0871,5.3804,5.08713436126709,5.237,10503862.0],["2013-12-16",5.237,5.2370429039001465,5.0448,5.0611,5319674.0],["2013-12-17",5.0611,5.2012,4.8883,5.1034,6081177.0],["2013-12-18",5.1034,5.103428840637207,4.9535,4.9568,3945111.0],["2013-12-19",4.9568,5.0252,4.9503,4.9568,2444943.0],["2013-12-20",4.9568,5.0513,4.9209,4.9535,2579507.0],["2013-12-23",4.9535,4.9926,4.7906,4.9894,4041686.0],["2013-12-24",4.9894,5.1914,4.9796,5.1328,7068552.0],["2013-12-25",5.1328,5.2566,5.0871,5.2468,6916142.0],["2013-12-26",5.2468,5.2566,5.1099,5.1099,4713111.0],["2013-12-27",5.1099,5.3055,5.0839,5.2631,6486123.0],["2013-12-30",5.2631,5.4195,5.2273,5.3804,8480812.0],["2013-12-31",5.3804,5.380434513092041,5.1882,5.2077,5152056.0],["2014-01-02",5.2077,5.3576,5.1882,5.3153,4824076.0],["2014-01-03",5.3153,5.3641,5.2403,5.3022,5337402.0],["2014-01-06",5.3022,5.302221298217773,4.9568,4.9666,6764296.0],["2014-01-07",4.9666,5.0969,4.8232,5.0285,4133282.0],["2014-01-08",5.0285,5.5303425788879395,5.028473854064941,5.5303,10257012.0],["2014-01-09",5.5303,5.9214,5.4261,5.4358,30009370.0],["2014-01-10",5.4358,5.4358344078063965,4.9698,5.1849,13804522.0],["2014-01-13",5.1849,5.2468,5.0937,5.211,7330088.0],["2014-01-14",5.211,5.4978,5.1262,5.4684,11597104.0],["2014-01-15",5.4684,5.7194,5.3902,5.6281,15159178.0],["2014-01-16",5.6281,5.628110408782959,5.4586,5.5401,9412155.0],["2014-01-17",5.5401,5.7585,5.4749,5.7259,13093882.0],["2014-01-20",5.7259,5.778,5.4749,5.5564,10383726.0],["2014-01-21",5.5564,5.7291,5.4912,5.7194,8909169.0],["2014-01-22",5.7194,5.8008,5.6477,5.7422,9866454.0],["2014-01-23",5.7422,5.8986,5.7063,5.8497,12614881.0],["2014-01-24",5.8497,5.8953,5.7519,5.778,11019533.0],["2014-01-27",5.778,5.9214,5.6444,5.8073,11026431.0],["2014-01-28",5.8073,5.866,5.589,5.6118,6101155.0],["2014-01-29",5.6118,5.7519,5.6053,5.7161,5049579.0],["2014-01-30",5.7161,5.866,5.5629,5.7357,5907871.0],["2014-02-07",5.7357,6.3092193603515625,5.735654830932617,6.3092,9430018.0],["2014-02-10",6.3092,6.941445350646973,6.3092193603515625,6.9414,50209438.0],["2014-02-11",6.9414,7.0848,6.5536,6.974,38677435.0],["2014-02-12",6.974,7.0001,6.6807,6.9414,19275296.0],["2014-02-13",6.9414,7.0392,6.4787,6.5178,16795812.0],["2014-02-14",6.5178,6.6807,6.3483,6.6156,11129434.0],["2014-02-17",6.6156,6.974,6.5699,6.8437,20470515.0],["2014-02-18",6.8437,7.3847,6.843678951263428,6.9089,24396313.0],["2014-02-19",6.9089,6.908855438232422,6.5145,6.609,16163061.0],["2014-02-20",6.609,6.609037399291992,6.3125,6.4037,11542298.0],["2014-02-21",6.4037,6.540600776672363,6.3581,6.5406,7595642.0],["2014-02-24",6.5406,6.9219,6.4754,6.8046,15925972.0],["2014-02-25",6.8046,6.8991,6.123461723327637,6.1235,21893341.0],["2014-02-26",6.1235,6.123461723327637,5.7324,5.9573,14593591.0],["2014-02-27",5.9573,6.1789,5.7682,5.8008,13061815.0],["2014-02-28",5.8008,5.9964,5.7194,5.9768,7005275.0],["2014-03-03",5.9768,6.218,5.976812362670898,6.1886,9707873.0],["2014-03-04",6.1886,6.306,6.0387,6.143,7873535.0],["2014-03-05",6.143,6.244,6.0648,6.1267,7000586.0],["2014-03-06",6.1267,6.3874,6.0583,6.3353,9870941.0],["2014-03-07",6.3353,6.4037,6.1593,6.2115,6763521.0],["2014-03-10",6.2115,6.2115,5.869268417358398,5.8693,7432606.0],["2014-03-11",5.8693,5.9964,5.866,5.9442,4444715.0],["2014-03-12",5.9442,6.0257,5.8693,6.0224,4051078.0],["2014-03-13",6.0224,6.3874,6.022435665130615,6.1919,7534311.0],["2014-03-14",6.1919,6.2603,6.029,6.2082,5523973.0],["2014-03-17",6.2082,6.4722,6.1886,6.4494,9501482.0],["2014-03-18",6.4494,6.4624,6.3451,6.4005,7626317.0],["2014-03-19",6.4005,6.5373,6.3679,6.4787,8174295.0],["2014-03-20",6.4787,6.478682041168213,6.1137,6.1267,7759457.0],["2014-03-21",6.1267,6.3223,5.9833,6.3125,6777976.0],["2014-03-24",6.3125,6.4754,6.1919,6.2343,6150292.0],["2014-03-25",6.2343,6.234264373779297,6.0322,6.1789,5773543.0],["2014-03-26",6.1789,6.2734,6.1235,6.218,4680713.0],["2014-03-27",6.218,6.21796989440918,5.8367,5.853,6806463.0],["2014-03-28",5.853,5.9964,5.7324,5.8269,4985355.0],["2014-03-31",5.8269,5.8986,5.6509,5.7031,3177322.0],["2014-04-01",5.7031,5.8497,5.6835,5.8334,2767766.0],["2014-04-02",5.8334,5.879,5.7748,5.8269,3169857.0],["2014-04-03",5.8269,5.9214,5.7748,5.8465,2211525.0],["2014-04-04",5.8465,5.9638,5.7845,5.954,2541991.0],["2014-04-08",5.954,5.953999042510986,5.3576,5.4945,16496251.0],["2014-04-09",5.4945,5.6444,5.4163,5.6379,11677740.0],["2014-04-10",5.6379,5.6835,5.5466,5.5597,7508434.0],["2014-04-11",5.5597,5.6249,5.4815,5.6086,4026110.0],["2014-04-14",5.6086,5.664,5.5629,5.6477,3770854.0],["2014-04-15",5.6477,5.8725,5.6476640701293945,5.7291,6893718.0],["2014-04-16",5.7291,5.7813,5.6379,5.7422,2977260.0],["2014-04-17",5.7422,5.765,5.6346,5.6346,2704481.0],["2014-04-18",5.6346,5.7291,5.6118,5.6444,2916602.0],["2014-04-21",5.6444,5.6607,5.520566463470459,5.5206,2839671.0],["2014-04-22",5.5206,5.5662,5.413,5.4424,3088697.0],["2014-04-23",5.4424,5.5401,5.442353248596191,5.5271,1945733.0],["2014-04-24",5.5271,5.5597,5.3641,5.4195,3818520.0],["2014-04-25",5.4195,5.4489,5.321774005889893,5.3218,2333500.0],["2014-04-28",5.3218,5.321774005889893,5.2305,5.2468,2596753.0],["2014-04-29",5.2468,5.3446,5.2468,5.3087,1316729.0],["2014-04-30",5.3087,5.3641,5.2859,5.3544,1671646.0],["2014-05-05",5.3544,5.4652,5.2957,5.4293,2367565.0],["2014-05-06",5.4293,5.4912,5.387,5.4521,4016645.0],["2014-05-07",5.4521,5.4521307945251465,5.3055,5.312,2479946.0],["2014-05-08",5.312,5.387,5.2794,5.3153,1996122.0],["2014-05-09",5.3153,5.3446,5.237,5.3446,1571620.0],["2014-05-12",5.3446,5.4684,5.34458589553833,5.4521,2895129.0],["2014-05-13",5.4521,5.4912,5.4098,5.4684,2434073.0],["2014-05-14",5.4684,5.4684247970581055,5.3967,5.4326,1980447.0],["2014-05-15",5.4326,5.5303,5.3772,5.3837,3297838.0],["2014-05-16",5.3837,5.383692741394043,5.1165,5.1849,4290846.0],["2014-05-19",5.1849,5.2924,5.1686,5.2142,2323640.0],["2014-05-20",5.2142,5.3087,5.1914,5.2501,2046125.0],["2014-05-21",5.2501,5.3185,5.1816,5.312,1577458.0],["2014-05-22",5.312,5.5238,5.2957,5.4358,6489791.0],["2014-05-23",5.4358,5.5955,5.3804,5.5466,4429017.0],["2014-05-26",5.5466,5.6705,5.546638011932373,5.6118,3748466.0],["2014-05-27",5.6118,5.6216,5.527084827423096,5.5271,3065528.0],["2014-05-28",5.5271,5.6411,5.5238,5.6118,3867686.0],["2014-05-29",5.6118,5.7036,5.5954,5.6544,3676523.0],["2014-05-30",5.6544,5.7003,5.543,5.6675,3745237.0],["2014-06-03",5.6675,5.6905,5.5758,5.579,2572715.0],["2014-06-04",5.579,5.8347,5.5364,5.815,5001106.0],["2014-06-05",5.815,5.8872,5.7102,5.8642,6226283.0],["2014-06-06",5.8642,5.897,5.756,5.8019,3661912.0],["2014-06-09",5.8019,5.8413,5.697,5.697,1861926.0],["2014-06-10",5.697,5.8642,5.6807,5.8577,3752932.0],["2014-06-11",5.8577,5.9036,5.7724,5.8183,3588375.0],["2014-06-12",5.8183,6.1396,5.7855,5.9953,8404902.0],["2014-06-13",5.9953,6.0609,5.9101,6.0314,5313236.0],["2014-06-16",6.0314,6.2969,6.031391143798828,6.1396,7660098.0],["2014-06-17",6.1396,6.1494,5.9822,5.9986,4250063.0],["2014-06-18",5.9986,6.2608,5.998612403869629,6.1363,6641534.0],["2014-06-19",6.1363,6.2117,5.8511,5.8609,4544835.0],["2014-06-20",5.8609,5.9331,5.8019,5.8872,3561000.0],["2014-06-23",5.8872,6.192,5.887161731719971,6.1658,6230185.0],["2014-06-24",6.1658,6.1953,6.0412,6.1166,5815496.0],["2014-06-25",6.1166,6.1625,6.0642,6.156,3935529.0],["2014-06-26",6.156,6.2936,6.1265,6.2117,7584767.0],["2014-06-27",6.2117,6.4837,6.1986,6.392,7936098.0],["2014-06-30",6.392,6.6739,6.3756,6.5132,11910301.0],["2014-07-01",6.5132,6.5985,6.3887,6.451,8197517.0],["2014-07-02",6.451,6.7165,6.4051,6.5132,9494248.0],["2014-07-03",6.5132,6.513246536254883,6.3592,6.4411,6535441.0],["2014-07-04",6.4411,6.4837,6.392,6.4739,4915471.0],["2014-07-07",6.4739,6.864,6.473912239074707,6.7066,12191756.0],["2014-07-08",6.7066,6.7165,6.5067,6.7066,7464477.0],["2014-07-09",6.7066,7.1492,6.6214,6.8607,16830207.0],["2014-07-10",6.8607,6.8607072830200195,6.6804,6.7099,7349676.0],["2014-07-11",6.7099,6.8443,6.6214,6.7525,6313603.0],["2014-07-14",6.7525,7.0869,6.7034,6.8181,8278308.0],["2014-07-15",6.8181,6.864,6.546,6.6903,9364492.0],["2014-07-16",6.6903,6.690254211425781,6.4411,6.5231,6776081.0],["2014-07-17",6.5231,6.628,6.4903,6.5657,2853513.0],["2014-07-18",6.5657,6.6542,6.4936,6.5362,2689897.0],["2014-07-21",6.5362,6.536192417144775,6.2346,6.3789,4607597.0],["2014-07-22",6.3789,6.4182,6.2969,6.3592,2985272.0],["2014-07-23",6.3592,6.5165,6.3002,6.4247,5362753.0],["2014-07-24",6.4247,6.424742221832275,6.1232,6.1789,4939541.0],["2014-07-25",6.1789,6.3198,6.133,6.2412,1923199.0],["2014-07-28",6.2412,6.4542,6.1461,6.4182,4853706.0],["2014-07-29",6.4182,6.5198,6.4084,6.4641,5236203.0],["2014-07-30",6.4641,6.6181,6.3461,6.569,6813024.0],["2014-07-31",6.569,6.569,6.4772,6.5362,2949148.0],["2014-08-01",6.5362,6.6542,6.4411,6.4969,5759447.0],["2014-08-04",6.4969,6.6476,6.4575,6.5755,3995292.0],["2014-08-05",6.5755,6.7132,6.4903,6.6608,4739617.0],["2014-08-06",6.6608,6.9132,6.6116,6.8443,6740209.0],["2014-08-07",6.8443,6.9722,6.7624,6.8443,5835459.0],["2014-08-08",6.8443,6.982,6.7984,6.8312,3609792.0],["2014-08-11",6.8312,6.9328,6.8214,6.8673,3576964.0],["2014-08-12",6.8673,6.9164,6.7853,6.9033,3716405.0],["2014-08-13",6.9033,7.3786,6.8738,7.0574,9073107.0],["2014-08-14",7.0574,7.1852,6.9164,6.9164,5650260.0],["2014-08-15",6.9164,6.9918,6.8378,6.8968,5445390.0],["2014-08-18",6.8968,7.1295,6.8869,7.1,4759981.0],["2014-08-19",7.1,7.1852,7.0312,7.1459,3623852.0],["2014-08-20",7.1459,7.4048,7.0869,7.2114,4267721.0],["2014-08-21",7.2114,7.2704,7.0869,7.1951,3457004.0],["2014-08-22",7.1951,7.2704,7.1197,7.2475,3721111.0],["2014-08-25",7.2475,7.2639,7.0148,7.1361,4778797.0],["2014-08-26",7.1361,7.136054515838623,6.9492,7.0082,3260257.0],["2014-08-27",7.0082,7.7097,6.9754,7.7097,16923409.0],["2014-09-04",7.7097,8.48000431060791,7.709690570831299,8.48,14850385.0],["2014-09-05",8.48,9.2897,8.48000431060791,8.9061,29656332.0],["2014-09-09",8.9061,8.906135559082031,8.5226,8.7095,15854202.0],["2014-09-10",8.7095,8.8799,8.4898,8.6373,14867128.0],["2014-09-11",8.6373,8.9225,8.5325,8.7521,12539176.0],["2014-09-12",8.7521,8.8766,8.562,8.7717,10243818.0],["2014-09-15",8.7717,9.27,8.6472,9.0471,14221894.0],["2014-09-16",9.0471,9.047087669372559,8.293163299560547,8.2932,11220276.0],["2014-09-17",8.2932,8.4702,8.1293,8.2768,5980261.0],["2014-09-18",8.2768,8.3948,8.0506,8.3587,5599807.0],["2014-09-19",8.3587,8.6144,8.3292,8.6046,5486577.0],["2014-09-22",8.6046,8.6767,8.1817,8.3587,5276120.0],["2014-09-23",8.3587,8.5161,8.3456,8.4702,4862066.0],["2014-09-24",8.4702,9.0733,8.3981,8.8176,9563416.0],["2014-09-25",8.8176,9.2175,8.7586,8.9487,11244483.0],["2014-09-26",8.9487,8.948749542236328,8.6865,8.8701,5496920.0],["2014-09-29",8.8701,9.6535,8.7619,9.4077,11069320.0],["2014-09-30",9.4077,9.4732,9.1323,9.2667,6195936.0],["2014-10-08",9.2667,9.4306,9.0799,9.152,7777104.0],["2014-10-09",9.152,9.27,8.9553,9.1126,7097573.0],["2014-10-10",9.1126,9.112645149230957,8.2014,8.8504,7791193.0],["2014-10-13",8.8504,8.850411415100098,8.4079,8.6898,8197511.0],["2014-10-14",8.6898,8.9389,8.6144,8.8865,7649957.0],["2014-10-15",8.8865,8.886466979980469,8.5718,8.7685,4891246.0],["2014-10-16",8.7685,8.8406,8.4243,8.5423,4712827.0],["2014-10-17",8.5423,8.6472,8.1522,8.4308,5849429.0],["2014-10-20",8.4308,8.6505,8.2768,8.621,3157809.0],["2014-10-21",8.621,8.916,8.5882,8.6963,4220754.0],["2014-10-22",8.6963,9.0831,8.6963472366333,8.7881,9724867.0],["2014-10-23",8.7881,8.788129806518555,8.1293,8.1948,7038450.0],["2014-10-24",8.1948,8.3456,8.1588,8.303,4526425.0],["2014-10-27",8.303,8.5554,8.1293,8.4964,4307299.0],["2014-10-28",8.4964,8.7717,8.496395111083984,8.7226,5449889.0],["2014-10-29",8.7226,9.594501495361328,8.72257137298584,9.5945,21467528.0],["2014-10-30",9.5945,9.8797,9.4109,9.8666,17949046.0],["2014-10-31",9.8666,9.866569519042969,9.4404,9.6797,9286412.0],["2014-11-03",9.6797,9.7092,9.4536,9.6961,8935345.0],["2014-11-04",9.6961,10.096,9.5224,9.8666,10376613.0],["2014-11-05",9.8666,9.883,9.5421,9.7223,5831516.0],["2014-11-06",9.7223,9.8469,9.5552,9.8076,5422514.0],["2014-11-07",9.8076,10.6172,9.80756664276123,10.2501,10525533.0],["2014-11-10",10.2501,10.8827,10.0993,10.768,9214785.0],["2014-11-11",10.768,10.9385,9.8338,10.3451,14202761.0],["2014-11-12",10.3451,10.345147132873535,9.9682,10.1616,4786671.0],["2014-11-13",10.1616,10.2566,9.3028,9.3421,6470737.0],["2014-11-14",9.3421,9.424,8.8176,8.9881,5036417.0],["2014-11-17",8.9881,9.6371,8.7914,9.6174,5094153.0],["2014-11-18",9.6174,9.6469,9.3454,9.4831,2650857.0],["2014-11-19",9.4831,10.0403,9.4404,9.7813,4476174.0],["2014-11-20",9.7813,9.9977,9.6502,9.7813,2586600.0],["2014-11-21",9.7813,9.9944,9.6568,9.8305,3939916.0],["2014-11-24",9.8305,9.9354,9.7781,9.8174,2645381.0],["2014-11-25",9.8174,10.1452,9.7486,9.9944,5187791.0],["2014-11-26",9.9944,10.4566,9.8862,10.4173,5204613.0],["2014-11-27",10.4173,10.6369,10.2304,10.2665,4394973.0],["2014-11-28",10.2665,10.473,10.1354,10.4533,3810932.0],["2014-12-01",10.4533,10.453317642211914,9.7027,9.8961,6165195.0],["2014-12-02",9.8961,9.9813,9.7617,9.801,4042487.0],["2014-12-03",9.801,9.942,9.4109,9.919,4248319.0],["2014-12-04",9.919,10.8827,9.8108,10.8172,9961418.0],["2014-12-05",10.8172,11.7973,10.2271,11.5711,16717141.0],["2014-12-08",11.5711,12.728201866149902,11.571091651916504,12.7282,16645417.0],["2014-12-10",12.7282,13.3281,11.4564,12.7806,15989155.0],["2014-12-11",12.7806,13.4395,12.2922,12.9806,7727958.0],["2014-12-12",12.9806,13.7673,12.2267,12.6004,6836166.0],["2014-12-15",12.6004,12.7184,12.1316,12.7184,6455545.0],["2014-12-16",12.7184,13.4231,12.2922,13.4035,7451569.0],["2014-12-17",13.4035,13.7149,12.974,12.9806,4916416.0],["2014-12-18",12.9806,13.7017,12.6561,13.3018,6502339.0],["2014-12-19",13.3018,13.5379,12.7446,13.0134,4186540.0],["2014-12-22",13.0134,13.1117,11.712,11.712,4844399.0],["2014-12-23",11.712,12.0628,11.0106,11.5055,3866958.0],["2014-12-24",11.5055,12.6561,11.0958,12.1972,5773657.0],["2014-12-25",12.1972,12.4529,11.6367,12.0267,3713562.0],["2014-12-26",12.0267,12.026724815368652,11.3416,11.6694,4977536.0],["2014-12-29",11.6694,11.66943073272705,10.9155,11.3023,4197565.0],["2014-12-30",11.3023,11.3023042678833,10.456597328186035,10.4566,4385581.0],["2014-12-31",10.4566,10.9155,9.6863,10.1616,8097169.0],["2015-01-05",10.1616,10.2271,9.7191,10.1976,3853532.0],["2015-01-06",10.1976,11.0794,10.0305,11.0663,7284621.0],["2015-01-07",11.0663,11.145,10.6861,10.9843,2980300.0],["2015-01-08",10.9843,11.3744,10.8172,11.0007,5301392.0],["2015-01-09",11.0007,11.000733375549316,10.4238,10.4468,5195721.0],["2015-01-12",10.4468,10.446765899658203,10.096,10.1288,5323435.0],["2015-01-13",10.1288,10.751609802246094,9.8731,10.7516,4791787.0],["2015-01-14",10.7516,11.2433,10.5975,10.8663,3998258.0],["2015-01-15",10.8663,11.0302,10.6533,10.8467,3256861.0],["2015-01-16",10.8467,11.3056,10.7844,11.2761,2969881.0],["2015-01-19",11.2761,12.1283,10.8499,12.0267,11772972.0],["2015-01-20",12.0267,12.2365,11.8333,12.1775,6110123.0],["2015-01-21",12.1775,12.4496,11.9677,12.1939,5710433.0],["2015-01-22",12.1939,13.0462,11.6629,12.5217,9750999.0],["2015-01-23",12.5217,12.521693229675293,11.9054,11.9284,4073407.0],["2015-01-26",11.9284,12.1283,11.8104,11.9972,2979650.0],["2015-01-27",11.9972,12.0628,11.7547,11.9513,4277364.0],["2015-01-28",11.9513,12.3742,11.735,11.8005,6256273.0],["2015-01-29",11.8005,11.8596,11.4924,11.6662,3977532.0],["2015-01-30",11.6662,11.8596,11.476,11.6498,2000814.0],["2015-02-02",11.6498,12.2791,11.5121,12.2758,4325206.0],["2015-02-03",12.2758,12.5905,12.0988,12.289,3393391.0],["2015-02-04",12.289,12.5807,12.1283,12.5512,3855752.0],["2015-02-05",12.5512,12.7282,12.0529,12.0628,3949443.0],["2015-02-06",12.0628,12.062782287597656,11.4793,11.5809,2189865.0],["2015-02-09",11.5809,11.6891,11.0991,11.1286,2429461.0],["2015-02-10",11.1286,11.3679,10.8172,11.0466,2351115.0],["2015-02-11",11.0466,11.1384,10.9811,11.0696,2163207.0],["2015-02-12",11.0696,11.44,11.063,11.44,2100135.0],["2015-02-13",11.44,11.6957,11.2761,11.6924,5435509.0],["2015-02-16",11.6924,11.9939,11.5219,11.8891,3011422.0],["2015-02-17",11.8891,11.9776,11.676,11.794,1950664.0],["2015-02-26",11.794,11.793992042541504,11.263,11.4793,3493777.0],["2015-02-27",11.4793,12.0038,11.4793,11.7874,4216434.0],["2015-03-02",11.7874,12.1447,11.6071,12.1316,5712489.0],["2015-03-03",12.1316,12.2529,11.8563,11.8661,4061622.0],["2015-03-04",11.8661,11.9808,11.8038,11.9677,3960230.0],["2015-03-05",11.9677,12.2431,11.8989,12.1283,5011373.0],["2015-03-06",12.1283,12.2267,10.9155,10.9155,13944086.0],["2015-03-09",10.9155,10.9221,10.4927,10.9155,7428938.0],["2015-03-10",10.9155,10.9811,10.7909,10.8893,6887623.0],["2015-03-11",10.8893,11.145,10.7582,11.0302,6015347.0],["2015-03-12",11.0302,11.1023,10.4795,10.8237,6135599.0],["2015-03-13",10.8237,11.0171,10.8172,10.9811,3142026.0],["2015-03-16",10.9811,11.3089,10.981063842773438,11.2957,6672969.0],["2015-03-17",11.2957,11.6301,11.2728,11.2925,9323899.0],["2015-03-18",11.2925,11.617,11.292469024658203,11.617,7064702.0],["2015-03-19",11.617,11.8956,11.4236,11.6858,11284024.0],["2015-03-20",11.6858,12.0464,11.6858,11.8923,15139840.0],["2015-03-23",11.8923,12.1218,11.7678,11.9284,14004426.0],["2015-03-24",11.9284,13.0789,11.928385734558105,12.6725,23598455.0],["2015-03-25",12.6725,12.672477722167969,12.1611,12.4561,12229661.0],["2015-03-26",12.4561,12.456134796142578,11.7874,12.1841,13910829.0],["2015-03-27",12.1841,12.184064865112305,11.7022,12.1251,9338240.0],["2015-03-30",12.1251,12.1250638961792,11.7678,11.8923,7508387.0],["2015-03-31",11.8923,12.1283,11.7678,12.0234,9360117.0],["2015-04-01",12.0234,12.3021,11.9513,12.2201,10947219.0],["2015-04-02",12.2201,12.2857,12.0234,12.1415,10393920.0],["2015-04-03",12.1415,12.3676,11.9317,12.3512,13576750.0],["2015-04-07",12.3512,12.8429,12.351240158081055,12.7806,15201102.0],["2015-04-08",12.7806,12.780647277832031,12.1119,12.3119,12576809.0],["2015-04-09",12.3119,12.311903953552246,11.181,11.9644,8945694.0],["2015-04-10",11.9644,12.407,11.7842,12.3414,9119436.0],["2015-04-13",12.3414,12.584,12.2103,12.4955,10606444.0],["2015-04-14",12.4955,12.5643,12.1447,12.2332,7617662.0],["2015-04-15",12.2332,12.233235359191895,11.3843,11.7022,7394847.0],["2015-04-16",11.7022,11.8759,11.145,11.7022,5546089.0],["2015-04-17",11.7022,12.1152,11.5318,11.8563,7346842.0],["2015-04-20",11.8563,12.5151,11.4728,12.1644,14173801.0],["2015-04-21",12.1644,13.3805,12.164397239685059,13.3215,27923573.0],["2015-04-22",13.3215,13.6296,12.9806,13.2461,19782137.0],["2015-04-23",13.2461,13.433,12.9478,13.2428,12301189.0],["2015-04-24",13.2428,14.1541,12.8987,13.6755,15836298.0],["2015-04-27",13.6755,14.2852,13.5444,13.6854,13546850.0],["2015-04-28",13.6854,13.728,12.5184,12.9085,11855147.0],["2015-04-29",12.9085,13.5772,12.7184,13.351,7895417.0],["2015-04-30",13.351,13.7673,12.915,12.9413,8353568.0],["2015-05-04",12.9413,13.4723,12.5807,13.2002,6773612.0],["2015-05-05",13.2002,13.4002,12.0529,12.8495,8143091.0],["2015-05-06",12.8495,13.0363,12.584,12.8495,6598375.0],["2015-05-07",12.8495,13.2723,12.3185,13.0789,7873977.0],["2015-05-08",13.0789,14.0623,13.078939437866211,14.0361,11699555.0],["2015-05-11",14.0361,15.4391,13.6395,15.226,14706888.0],["2015-05-12",15.226,15.38,14.554,15.2489,10636973.0],["2015-05-13",15.2489,15.5308,14.436,14.9441,8194501.0],["2015-05-14",14.9441,15.2096,14.2459,14.3573,7326618.0],["2015-05-15",14.3573,14.8457,14.0951,14.3672,6257320.0],["2015-05-18",14.3672,15.802900314331055,14.3082,15.8029,9929643.0],["2015-05-19",15.8029,16.9403,15.226,16.2585,10359618.0],["2015-05-20",16.2585,17.6287,15.9963,16.96,7690410.0],["2015-05-21",16.96,17.5697,16.7011,17.2059,6267107.0],["2015-05-22",17.2059,18.0286,16.7174,17.042,6399291.0],["2015-05-25",17.042,18.4875,16.1831,18.0679,6510889.0],["2015-05-26",18.0679,19.8741,18.067947387695312,19.8282,11051492.0],["2015-05-27",19.8282,21.8158,19.4183,21.3295,9426534.0],["2015-05-28",21.3295,23.4112,20.4848,20.9157,10690641.0],["2015-05-29",20.9157,23.006,19.6231,23.006,11667901.0],["2015-06-01",23.006,25.3053,22.8268,25.3053,9498017.0],["2015-06-02",25.3053,27.834949493408203,24.8787,27.8349,7838806.0],["2015-06-03",27.8349,30.5011,25.8086,26.1286,15666401.0],["2015-06-04",26.1286,27.5107,24.098,26.8751,10170495.0],["2015-06-05",26.8751,27.7283,26.2352,26.8879,7581901.0],["2015-06-08",26.8879,26.887922286987305,24.2004,24.3497,7414497.0],["2015-06-09",24.3497,24.9981,23.2491,23.8293,5149822.0],["2015-06-10",23.8293,25.3053,23.4624,24.6697,5226178.0],["2015-06-11",24.6697,24.883,23.889,24.3796,4524824.0],["2015-06-12",24.3796,25.2925,24.0212,24.0596,6558288.0],["2015-06-15",24.0596,24.8275,24.05963706970215,24.1279,7922497.0],["2015-06-16",24.1279,24.127891540527344,21.713394165039062,21.7134,6387655.0],["2015-06-17",21.7134,22.4599,20.263,21.9992,5663056.0],["2015-06-18",21.9992,22.5922,19.798,20.0497,5718179.0],["2015-06-19",20.0497,20.8901,19.4951,19.7937,6499966.0],["2015-06-23",19.7937,21.77311897277832,19.793739318847656,21.7731,6547711.0],["2015-06-24",21.7731,23.4496,21.77311897277832,23.1595,10021781.0],["2015-06-25",23.1595,23.2449,20.8432,21.3807,7745841.0],["2015-06-26",21.3807,21.38065528869629,19.2434,19.2434,5612899.0],["2015-06-29",19.2434,19.99,17.3195,17.3195,3985033.0],["2015-06-30",17.3195,18.7699,15.5876,18.7657,7355488.0],["2015-07-01",18.7657,19.4013,16.8887,16.8929,6656699.0],["2015-07-02",16.8929,17.4816,15.2036,15.2036,5470724.0],["2015-07-03",15.2036,15.9502,13.684983253479004,13.685,7276686.0],["2015-07-06",13.685,15.0202,12.3156,12.3156,6094442.0],["2015-07-07",12.3156,12.315632820129395,11.08279037475586,11.0828,1594350.0],["2015-07-08",11.0828,11.08279037475586,9.9737,10.1528,20513155.0],["2015-07-09",10.1528,11.168107986450195,9.1375,11.1681,10037607.0],["2015-07-10",11.1681,12.2858,11.168107986450195,12.2858,3339207.0],["2015-07-13",12.2858,13.514348983764648,12.285772323608398,13.5143,7133415.0],["2015-07-14",13.5143,14.866636276245117,13.2285,14.8666,12787884.0],["2015-07-15",14.8666,14.969,13.3821,13.3821,9390501.0],["2015-07-16",13.3821,14.6875,12.3711,14.632,10676875.0],["2015-07-17",14.632,16.095212936401367,14.632012367248535,16.0952,6061002.0],["2015-07-20",16.0952,17.7035,16.095212936401367,17.7035,12165237.0],["2015-07-21",17.7035,18.514,16.701,17.1745,11627331.0],["2015-07-22",17.1745,18.7699,16.8417,18.2836,11894958.0],["2015-07-23",18.2836,19.1923,17.3622,18.642,11712438.0],["2015-07-24",18.642,20.3739,18.2196,19.0728,13093744.0],["2015-07-27",19.0728,19.9217,17.165950775146484,17.166,9564212.0],["2015-07-28",17.166,18.3647,15.4511,16.5943,9087205.0],["2015-07-29",16.5943,18.2538,16.0824,18.2538,7662764.0],["2015-07-30",18.2538,19.8961,17.4902,17.9168,13336508.0],["2015-07-31",17.9168,17.916751861572266,16.1251,16.7522,9453786.0],["2015-08-03",16.7522,16.75216293334961,15.075665473937988,15.0757,5185464.0],["2015-08-04",15.0757,16.58152198791504,14.6576,16.5815,7819625.0],["2015-08-05",16.5815,17.4048,15.498,16.573,10551453.0],["2015-08-06",16.573,16.637,15.4852,15.7539,4911525.0],["2015-08-07",15.7539,16.4408,15.753945350646973,16.2061,4819043.0],["2015-08-10",16.2061,17.7461,16.20612907409668,17.584,7166335.0],["2015-08-11",17.584,18.4287,17.3195,17.7461,7732053.0],["2015-08-12",17.7461,19.52072525024414,17.74611473083496,19.5207,6440265.0],["2015-08-13",19.5207,20.9882,18.6761,20.3824,19492233.0],["2015-08-14",20.3824,20.8559,19.6231,20.0497,14735378.0],["2015-08-17",20.0497,21.9907,18.7699,21.3465,16901586.0],["2015-08-18",21.3465,21.346527099609375,19.213581085205078,19.2136,9702207.0],["2015-08-19",19.2136,19.5805,17.2939,18.9534,10523036.0],["2015-08-20",18.9534,19.1453,17.1532,17.4048,6385155.0],["2015-08-21",17.4048,18.13,15.6644,15.8691,9340953.0],["2015-08-24",15.8691,15.869120597839355,14.2822,14.2822,2527429.0],["2015-08-25",14.2822,14.282211303710938,12.8531,12.8531,764775.0],["2015-08-26",12.8531,13.1816,11.5691,11.5691,9814009.0],["2015-08-27",11.5691,12.29,10.4173,11.8592,9304537.0],["2015-08-28",11.8592,13.045100212097168,11.85918140411377,13.0451,11407376.0],["2015-08-31",13.0451,14.0774,13.0451,13.6082,13718531.0],["2015-09-01",13.6082,13.608199119567871,12.247379302978516,12.2474,5550601.0],["2015-09-02",12.2474,12.5417,11.023066520690918,11.0231,7194813.0],["2015-09-07",11.0231,11.7099,9.9225,10.0248,10976242.0],["2015-09-08",10.0248,10.75,9.2143,10.5368,7250827.0],["2015-09-09",10.5368,11.3046,10.53675365447998,11.1766,8935051.0],["2015-09-10",11.1766,12.0426,10.669,11.134,9603490.0],["2015-09-11",11.134,11.4667,11.0743,11.262,6224937.0],["2015-09-14",11.262,11.6885,10.135762214660645,10.1358,7867881.0],["2015-09-15",10.1358,10.135762214660645,9.120478630065918,9.1205,6116004.0],["2015-09-16",9.1205,10.0334,8.9669,9.9225,7906835.0],["2015-09-17",9.9225,10.5624,9.4959,9.675,9276207.0],["2015-09-18",9.675,10.3661,9.4916,10.2424,7436378.0],["2015-09-21",10.2424,11.2449,9.9523,11.2449,8560082.0],["2015-09-22",11.2449,11.6672,10.814,11.3473,8682158.0],["2015-09-23",11.3473,11.6416,10.8951,11.3515,7035214.0],["2015-09-24",11.3515,11.9061,11.3387,11.6374,7271523.0],["2015-09-25",11.6374,12.2175,11.0956,11.7653,9212764.0],["2015-09-28",11.7653,12.5844,11.2662,12.4991,8767469.0],["2015-09-29",12.4991,12.5886,11.9488,12.0725,5821506.0],["2015-09-30",12.0725,13.27972412109375,11.7739,13.2797,13020905.0],["2015-10-08",13.2797,14.3334,13.27972412109375,13.4376,12778845.0],["2015-10-09",13.4376,14.0049,13.1944,13.429,8491270.0],["2015-10-12",13.429,14.103,13.3011,13.5527,16534239.0],["2015-10-13",13.5527,14.0348,13.3394,13.9281,10601988.0],["2015-10-14",13.9281,14.3761,13.2115,13.2584,9766129.0],["2015-10-15",13.2584,13.8002,13.0536,13.7788,8246774.0],["2015-10-16",13.7788,14.7088,13.778833389282227,14.3803,11899174.0],["2015-10-19",14.3803,15.6558,14.380324363708496,15.4468,20967239.0],["2015-10-20",15.4468,15.5108,14.9306,15.3785,13866194.0],["2015-10-21",15.3785,15.378544807434082,13.8428,13.8428,16756209.0],["2015-10-22",13.8428,14.6405,13.3992,14.6107,14509237.0],["2015-10-23",14.6107,15.0501,14.2481,14.5296,10212898.0],["2015-10-26",14.5296,15.0927,13.6167,14.5552,9703127.0],["2015-10-27",14.5552,15.8563,13.5698,15.6985,14752748.0],["2015-10-28",15.6985,15.698485374450684,14.2481,14.4102,9556049.0],["2015-10-29",14.4102,15.8521,14.15,15.8521,17360084.0],["2015-10-30",15.8521,16.5175,14.9733,15.4553,19491504.0],["2015-11-02",15.4553,15.5705,14.0774,14.4656,10042508.0],["2015-11-03",14.4656,14.6491,14.1201,14.4187,5983240.0],["2015-11-04",14.4187,15.4297,14.418717384338379,15.353,7915650.0],["2015-11-05",15.353,16.2744,15.2335,15.6558,13459230.0],["2015-11-06",15.6558,16.5047,15.4852,16.1677,9118008.0],["2015-11-09",16.1677,17.78450584411621,16.16773223876953,17.7845,14280950.0],["2015-11-10",17.7845,19.5634,17.78450584411621,19.5634,11926343.0],["2015-11-11",19.5634,20.4763,18.6718,20.0497,16979197.0],["2015-11-12",20.0497,20.0497,18.7699,19.4909,9727962.0],["2015-11-13",19.4909,19.49086570739746,17.9167,18.4585,7832499.0],["2015-11-16",18.4585,19.4653,17.9423,19.4354,7860703.0],["2015-11-17",19.4354,21.3807,19.435409545898438,20.0753,14665068.0],["2015-11-18",20.0753,21.6878,19.9132,21.1802,14925928.0],["2015-11-19",21.1802,23.2918,20.6896,23.2918,7736888.0],["2015-11-20",23.2918,25.574,22.3533,25.3309,6488313.0],["2015-11-23",25.3309,25.33087158203125,22.7969,22.7969,5703027.0],["2015-11-24",22.7969,23.7098,22.1826,23.2406,5098502.0],["2015-11-25",23.2406,25.1816,22.558,23.6544,10079122.0],["2015-11-26",23.6544,25.9793,22.5623,24.5417,10264520.0],["2015-11-27",24.5417,25.1048,22.0888,22.3874,11685109.0],["2015-11-30",22.3874,22.387407302856445,20.1478,20.9455,13775710.0],["2015-12-01",20.9455,20.945531845092773,19.3245,19.4141,14041489.0],["2015-12-02",19.4141,19.8876,18.1727,19.6743,7518728.0],["2015-12-03",19.6743,20.4763,19.6658,20.1052,6524046.0],["2015-12-04",20.1052,20.5701,19.6274,19.6786,5905478.0],["2015-12-07",19.6786,20.1009,19.2093,19.9132,4379375.0],["2015-12-08",19.9132,19.91318702697754,18.8723,18.9235,5261814.0],["2015-12-09",18.9235,20.135,18.2921,20.0241,7739484.0],["2015-12-10",20.0241,20.4251,19.2477,19.8833,8935607.0],["2015-12-11",19.8833,20.6683,19.3288,20.1819,6708942.0],["2015-12-14",20.1819,20.8943,19.4183,20.5872,4800982.0],["2015-12-15",20.5872,21.146,20.0412,20.135,7179783.0],["2015-12-16",20.135,20.6725,19.8876,19.9729,5239235.0],["2015-12-17",19.9729,20.5445,19.972909927368164,20.4763,5470737.0],["2015-12-18",20.4763,21.2441,20.476285934448242,20.8176,6063284.0],["2015-12-21",20.8176,21.0692,20.5616,20.681,4919877.0],["2015-12-22",20.681,21.6963,20.681049346923828,21.3807,6933786.0],["2015-12-23",21.3807,21.611,19.7042,19.7639,6993783.0],["2015-12-24",19.7639,19.763877868652344,18.6718,19.3501,7701311.0],["2015-12-25",19.3501,20.4294,18.9491,20.0881,6952650.0],["2015-12-28",20.0881,21.594,20.08808708190918,20.7322,8585228.0],["2015-12-29",20.7322,21.1034,19.8791,20.8133,3813394.0],["2015-12-30",20.8133,22.1187,20.6171,21.6579,6987307.0],["2015-12-31",21.6579,22.1826,21.1162,21.3764,4873446.0],["2016-01-04",21.3764,22.558,19.3117,19.3458,7291660.0],["2016-01-05",19.3458,20.455,17.5883,20.1137,9339601.0],["2016-01-06",20.1137,22.1272,19.8193,22.1272,10766544.0],["2016-01-07",22.1272,22.12718963623047,19.91318702697754,19.9132,1803737.0],["2016-01-08",19.9132,21.1119,18.1727,19.4098,8448887.0],["2016-01-11",19.4098,19.409812927246094,17.4688,17.4688,4034697.0],["2016-01-12",17.4688,17.46883201599121,15.724081039428711,15.7241,8837921.0],["2016-01-13",15.7241,15.9886,14.149968147277832,14.15,7959051.0],["2016-01-14",14.15,15.5534,13.0195,15.5449,8781970.0],["2016-01-15",15.5449,16.2104,14.7173,15.1482,5912021.0],["2016-01-18",15.1482,16.1251,14.7301,15.8393,3983541.0],["2016-01-19",15.8393,16.8503,15.4596,16.6796,5121137.0],["2016-01-20",16.6796,17.7077,16.3085,16.7479,5648575.0],["2016-01-21",16.7479,16.747896194458008,15.071399688720703,15.0714,7695499.0],["2016-01-22",15.0714,15.7838,13.8642,15.4041,5644113.0],["2016-01-25",15.4041,15.8179,15.1439,15.353,3444030.0],["2016-01-26",15.353,15.5449,13.8172,13.8172,5241739.0],["2016-01-27",13.8172,14.487,12.6185,14.2396,4901638.0],["2016-01-28",14.2396,14.239550590515137,12.947,13.0536,3656702.0],["2016-01-29",13.0536,13.8642,12.6398,13.5911,3644433.0],["2016-02-01",13.5911,13.7234,12.354,12.8745,3912000.0],["2016-02-02",12.8745,14.0561,12.874465942382812,13.5399,5485653.0],["2016-02-03",13.5399,14.0732,13.2584,14.0305,5681378.0],["2016-02-04",14.0305,14.504,13.7788,14.3505,4703280.0],["2016-02-05",14.3505,14.6747,14.0902,14.1158,3415547.0],["2016-02-15",14.1158,14.44,13.2243,14.2481,2962638.0],["2016-02-16",14.2481,15.2762,14.248080253601074,15.0757,3860840.0],["2016-02-17",15.0757,15.8521,15.075665473937988,15.5023,5298754.0],["2016-02-18",15.5023,15.8265,15.0415,15.1439,4296489.0],["2016-02-19",15.1439,15.5151,14.9733,15.3444,3250188.0],["2016-02-22",15.3444,15.9886,15.344416618347168,15.8606,4967831.0],["2016-02-23",15.8606,15.9416,14.9989,15.4681,3634177.0],["2016-02-24",15.4681,15.7539,14.8496,15.3956,4349700.0],["2016-02-25",15.3956,15.395608901977539,13.8556,13.8556,5182287.0],["2016-02-26",13.8556,14.2566,12.8446,13.2669,4059054.0],["2016-02-29",13.2669,13.266926765441895,11.9488,12.0256,3292893.0],["2016-03-01",12.0256,12.8446,11.7653,12.8403,4328838.0],["2016-03-02",12.8403,14.0305,12.5417,13.8983,5212388.0],["2016-03-03",13.8983,14.5894,13.6807,13.7319,4882772.0],["2016-03-04",13.7319,14.1628,12.4991,12.9598,4714398.0],["2016-03-07",12.9598,13.7362,12.959782600402832,13.3565,3562512.0],["2016-03-08",13.3565,13.8642,12.1578,13.7319,4367871.0],["2016-03-09",13.7319,14.1414,13.0536,13.493,4241931.0],["2016-03-10",13.493,13.7362,13.011,13.1176,3058938.0],["2016-03-11",13.1176,13.3864,12.7977,13.1304,2328828.0],["2016-03-14",13.1304,14.0476,13.130419731140137,13.877,4363107.0],["2016-03-15",13.877,13.8855,13.4589,13.5655,2789201.0],["2016-03-16",13.5655,13.9879,13.011,13.1816,4442735.0],["2016-03-17",13.1816,13.9409,13.1816,13.8855,4846731.0],["2016-03-18",13.8855,15.0927,13.8642,14.8026,7673071.0],["2016-03-21",14.8026,15.3572,14.7131,15.1524,7495803.0],["2016-03-22",15.1524,16.0611,14.7685,15.4511,6973850.0],["2016-03-23",15.4511,15.8265,15.1908,15.7966,5670024.0],["2016-03-24",15.7966,16.8417,15.4639,15.5279,8205457.0],["2016-03-25",15.5279,15.9971,15.1482,15.916,5628876.0],["2016-03-28",15.916,16.5218,15.2719,15.4767,6099666.0],["2016-03-29",15.4767,15.4767,14.3377,14.6405,6097308.0],["2016-03-30",14.6405,15.6345,14.640544891357422,15.6132,6382235.0],["2016-03-31",15.6132,16.4493,15.613168716430664,16.3725,9110659.0],["2016-04-01",16.3725,16.4919,15.7753,16.2872,6793958.0],["2016-04-05",16.2872,16.7479,16.0398,16.4791,8421140.0],["2016-04-06",16.4791,16.637,15.8691,16.1891,8823064.0],["2016-04-07",16.1891,16.2019,15.6516,15.6729,5537274.0],["2016-04-08",15.6729,15.67288875579834,15.0927,15.289,4634759.0],["2016-04-11",15.289,16.13360595703125,15.288960456848145,16.1336,5163052.0],["2016-04-12",16.1336,16.13360595703125,15.4724,15.7198,4591899.0],["2016-04-13",15.7198,16.1464,15.6558,15.7667,8543925.0],["2016-04-14",15.7667,15.9075,15.5918,15.8265,4920547.0],["2016-04-15",15.8265,15.9459,15.6132,15.7838,5203068.0],["2016-04-18",15.7838,15.783801078796387,15.1439,15.3956,4031111.0],["2016-04-19",15.3956,15.6345,15.2634,15.3487,3431241.0],["2016-04-20",15.3487,15.7369,13.8684,14.5126,6631065.0],["2016-04-21",14.5126,14.7557,14.0774,14.3163,3460250.0],["2016-04-22",14.3163,14.905,14.0774,14.7813,5445495.0],["2016-04-25",14.7813,14.8794,13.9921,14.2054,4829366.0],["2016-04-26",14.2054,14.3633,13.8812,14.2182,4078012.0],["2016-04-27",14.2182,14.3163,14.0348,14.0604,2833798.0],["2016-04-28",14.0604,14.1713,13.4845,13.9111,4156359.0],["2016-04-29",13.9111,13.911076545715332,13.5783,13.6509,3454893.0],["2016-05-03",13.6509,14.393121719360352,13.6423,14.3931,5930190.0],["2016-05-04",14.3931,14.4443,14.103,14.1841,4112086.0],["2016-05-05",14.1841,14.4145,14.1201,14.3633,3091083.0],["2016-05-06",14.3633,14.4187,13.3949,13.557,5317683.0],["2016-05-09",13.557,13.557008743286133,12.7252,12.8062,3286593.0],["2016-05-10",12.8062,13.0536,12.8062105178833,12.9427,1945869.0],["2016-05-11",12.9427,13.139,12.6228,12.6313,2764122.0],["2016-05-12",12.6313,12.9171,12.2005,12.7849,2318611.0],["2016-05-13",12.7849,13.0024,12.7124,12.7977,1775668.0],["2016-05-16",12.7977,13.028,12.5887,12.9555,1886184.0],["2016-05-17",12.9555,13.3011,12.627,13.1134,3323335.0],["2016-05-18",13.1134,13.113356590270996,12.4777,12.6398,2650731.0],["2016-05-19",12.6398,13.0323,12.6313,12.6654,3120351.0],["2016-05-20",12.6654,13.2243,12.3711,12.9768,2747538.0],["2016-05-23",12.9768,13.2755,12.9342,13.1816,3068394.0],["2016-05-24",13.1816,13.1901,12.7124,12.8105,2866032.0],["2016-05-25",12.8105,13.0821,12.6394,12.6779,2588280.0],["2016-05-26",12.6779,12.819,12.1133,12.6586,3010036.0],["2016-05-27",12.6586,13.698,12.658631324768066,13.2361,5810616.0],["2016-05-30",13.2361,14.5577,13.236066818237305,14.3332,16271022.0],["2016-05-31",14.3332,15.76394271850586,14.33319091796875,15.7639,19349457.0],["2016-06-01",15.7639,16.9701,15.76394271850586,16.4569,24835246.0],["2016-06-02",16.4569,16.8803,16.1297,16.7712,20076465.0],["2016-06-03",16.7712,17.1113,16.3414,16.4825,15805468.0],["2016-06-06",16.4825,16.6301,15.9885,16.4761,12797085.0],["2016-06-07",16.4761,16.8739,16.1938,16.8418,11999808.0],["2016-06-08",16.8418,16.841815948486328,16.335,16.6365,10776580.0],["2016-06-13",16.6365,17.5925,14.974782943725586,14.9748,20217976.0],["2016-06-14",14.9748,15.9628,14.974782943725586,15.5522,13085322.0],["2016-06-15",15.5522,16.752,15.3212,16.258,13847472.0],["2016-06-16",16.258,17.5412,15.9051,17.5027,15046345.0],["2016-06-17",17.5027,17.5476,16.7584,17.015,11238793.0],["2016-06-20",17.015,18.3816,16.4248,18.0993,15807597.0],["2016-06-21",18.0993,18.9334,17.5796,17.9774,14346163.0],["2016-06-22",17.9774,18.7345,17.7144,18.542,10204035.0],["2016-06-23",18.542,18.8628,18.0929,18.3688,8298877.0],["2016-06-24",18.3688,18.7345,17.1947,18.3816,9050707.0],["2016-06-27",18.3816,19.8124,17.9967,19.6969,10960398.0],["2016-06-28",19.6969,20.7876,18.9912,19.806,13121203.0],["2016-06-29",19.806,19.8894,19.3312,19.4018,6971770.0],["2016-06-30",19.4018,19.5044,18.7987,19.1195,4921591.0],["2016-07-01",19.1195,19.8316,18.9719,19.1836,7932661.0],["2016-07-04",19.1836,20.531,18.9912,20.1781,10707061.0],["2016-07-05",20.1781,20.9095,19.7675,19.8637,10105959.0],["2016-07-06",19.8637,19.86372184753418,19.3248,19.7354,4727059.0],["2016-07-07",19.7354,19.7611,18.6704,19.0874,7297188.0],["2016-07-08",19.0874,19.7547,18.85,19.2478,5558037.0],["2016-07-11",19.2478,19.7354,18.9912,19.3376,5040246.0],["2016-07-12",19.3376,19.3761,18.2726,18.927,6114790.0],["2016-07-13",18.927,19.1066,18.6062,18.7794,4639668.0],["2016-07-14",18.7794,19.0489,18.4522,18.6896,3781056.0],["2016-07-15",18.6896,18.7858,18.4779,18.7345,2369697.0],["2016-07-18",18.7345,18.73451805114746,17.6438,18.1828,6683170.0],["2016-07-19",18.1828,18.18275260925293,17.7593,18.0608,2809498.0],["2016-07-20",18.0608,18.465,18.0608,18.3881,3642210.0],["2016-07-21",18.3881,18.4522,17.9774,18.0159,3771639.0],["2016-07-22",18.0159,18.3496,18.0095,18.1186,3309120.0],["2016-07-25",18.1186,18.118589401245117,17.7336,17.9261,3135655.0],["2016-07-26",17.9261,18.0865,17.8491,18.0544,2814994.0],["2016-07-27",18.0544,18.7794,17.4962,17.8235,5956591.0],["2016-07-28",17.8235,17.9518,16.8097,17.3551,4687428.0],["2016-07-29",17.3551,17.5476,16.4954,16.5659,4397998.0],["2016-08-01",16.5659,16.7199,15.9628,16.3863,2030586.0],["2016-08-02",16.3863,16.6044,16.2323,16.598,1512177.0],["2016-08-03",16.598,16.6108,16.367,16.5403,1409092.0],["2016-08-04",16.5403,16.7969,16.3927,16.7199,2103256.0],["2016-08-05",16.7199,16.9958,16.4889,16.6044,2083180.0],["2016-08-08",16.6044,17.9389,16.2131,17.7593,4254328.0],["2016-08-09",17.7593,17.759296417236328,17.2268,17.5155,2933484.0],["2016-08-10",17.5155,17.7272,17.2011,17.4706,2659030.0],["2016-08-11",17.4706,17.4705810546875,16.6301,16.8739,2171985.0],["2016-08-12",16.8739,17.323,16.6044,17.2139,2595304.0],["2016-08-15",17.2139,17.708,17.1049,17.5732,3740685.0],["2016-08-16",17.5732,17.7336,17.4578,17.5604,2744586.0],["2016-08-17",17.5604,18.2084,17.3551,17.5155,5543383.0],["2016-08-18",17.5155,17.515493392944336,17.0856,17.1883,3974907.0],["2016-08-19",17.1883,17.4577,17.0407,17.1754,3568762.0],["2016-08-22",17.1754,17.4449,16.7584,16.7777,2211876.0],["2016-08-23",16.7777,16.9958,16.367,16.5339,2824581.0],["2016-08-24",16.5339,16.7969,16.533855438232422,16.6686,2720889.0],["2016-08-25",16.6686,16.675,16.1361,16.5531,2656837.0],["2016-08-26",16.5531,18.208415985107422,16.553102493286133,18.2084,11541016.0],["2016-08-29",18.2084,18.8243,18.0224,18.5485,12753672.0],["2016-08-30",18.5485,20.2102,18.1763,18.8949,14982424.0],["2016-08-31",18.8949,18.894920349121094,18.3175,18.5998,8328951.0],["2016-09-01",18.5998,18.8436,18.0288,18.1314,6873801.0],["2016-09-02",18.1314,18.1571,17.7016,17.9839,5176695.0],["2016-09-05",17.9839,18.3111,17.817,18.1763,4667803.0],["2016-09-06",18.1763,18.3239,17.6951,18.2726,3719262.0],["2016-09-07",18.2726,18.9013,18.1892,18.7666,7105563.0],["2016-09-08",18.7666,19.235,18.4779,18.5485,5436084.0],["2016-09-09",18.5485,18.8949,18.1571,18.1763,5243824.0],["2016-09-12",18.1763,18.176332473754883,17.1305,17.1305,5074333.0],["2016-09-13",17.1305,17.4193,16.7777,17.0664,3693604.0],["2016-09-14",17.0664,17.2717,16.7327,17.1626,3193209.0],["2016-09-19",17.1626,17.5925,17.162616729736328,17.2653,2080099.0],["2016-09-20",17.2653,17.323,16.8803,16.9381,2259318.0],["2016-09-21",16.9381,17.2974,16.8739,17.2396,2869411.0],["2016-09-22",17.2396,17.4193,17.1113,17.1434,1739011.0],["2016-09-23",17.1434,17.1883,16.8996,16.9252,1606228.0],["2016-09-26",16.9252,17.0664,16.41195297241211,16.412,2661630.0],["2016-09-27",16.412,17.0022,16.2387,16.9252,2520438.0],["2016-09-28",16.9252,16.9701,16.6237,16.6878,1894219.0],["2016-09-29",16.6878,16.906,16.6173,16.7007,1314457.0],["2016-09-30",16.7007,16.8931,16.700666427612305,16.7135,1595601.0],["2016-10-10",16.7135,17.323015213012695,16.713499069213867,17.323,2719798.0],["2016-10-11",17.323,17.5668,17.1305,17.2589,2250679.0],["2016-10-12",17.2589,17.3615,17.1049,17.3038,1512129.0],["2016-10-13",17.3038,17.3102,17.0985,17.1177,1863799.0],["2016-10-14",17.1177,17.246,16.9958,17.1305,1531404.0],["2016-10-17",17.1305,17.3743,16.8739,16.906,1727214.0],["2016-10-18",16.906,17.6374,16.8418,17.5925,4226310.0],["2016-10-19",17.5925,17.6759,17.323,17.6759,3368068.0],["2016-10-20",17.6759,18.0224,17.4642,17.6053,2686177.0],["2016-10-21",17.6053,17.7593,17.0086,17.2524,2537065.0],["2016-10-24",17.2524,17.7593,17.0407,17.6181,3184153.0],["2016-10-25",17.6181,17.6438,17.2974,17.4513,1914216.0],["2016-10-26",17.4513,17.4962,17.0535,17.1177,2469636.0],["2016-10-27",17.1177,17.3166,17.1177,17.3038,1721466.0],["2016-10-28",17.3038,17.5027,17.0407,17.0407,2276464.0],["2016-10-31",17.0407,17.2524,16.8996,17.1947,1609522.0],["2016-11-01",17.1947,17.3743,17.1434,17.323,2562555.0],["2016-11-02",17.323,17.9646,17.323,17.7657,5654949.0],["2016-11-03",17.7657,18.3367,17.4513,18.1956,6227143.0],["2016-11-04",18.1956,18.3496,17.7208,17.8748,4216272.0],["2016-11-07",17.8748,17.9518,17.4578,17.4962,2924824.0],["2016-11-08",17.4962,17.708,17.3936,17.5155,2548855.0],["2016-11-09",17.5155,17.5155,16.9188,17.2075,2838963.0],["2016-11-10",17.2075,17.4321,17.0343,17.2781,2460490.0],["2016-11-11",17.2781,17.477,17.0535,17.1049,3878545.0],["2016-11-14",17.1049,17.4128,17.0664,17.2524,2866774.0],["2016-11-15",17.2524,17.3936,17.0664,17.3615,2609803.0],["2016-11-16",17.3615,18.0673,17.2781,17.6823,5286597.0],["2016-11-17",17.6823,17.682308197021484,17.4513,17.6246,2238262.0],["2016-11-18",17.6246,17.8106,17.4513,17.6566,3843948.0],["2016-11-21",17.6566,17.9069,17.5412,17.5989,3536767.0],["2016-11-22",17.5989,17.772130966186523,17.4578,17.7721,3112294.0],["2016-11-23",17.7721,17.9646,17.5989,17.7721,4753125.0],["2016-11-24",17.7721,17.8427,17.4578,17.4962,2605450.0],["2016-11-25",17.4962,17.5989,16.8547,17.2332,3109675.0],["2016-11-28",17.2332,17.3166,17.0022,17.0728,2185354.0],["2016-11-29",17.0728,17.072795867919922,16.4376,16.4376,4751877.0],["2016-11-30",16.4376,16.6622,16.1682,16.6109,2640598.0],["2016-12-01",16.6109,16.6558,16.2644,16.521,1919608.0],["2016-12-02",16.521,16.6108,16.3157,16.3157,1512982.0],["2016-12-05",16.3157,16.412,16.1361,16.3221,1739169.0],["2016-12-06",16.3221,16.3991,15.5779,15.6485,6011148.0],["2016-12-07",15.6485,15.7832,15.4624,15.7319,2851377.0],["2016-12-08",15.7319,15.7575,15.4945,15.5522,1594852.0],["2016-12-09",15.5522,15.6549,15.2443,15.3982,2294982.0],["2016-12-12",15.3982,15.4945,14.7566,14.8016,2625201.0],["2016-12-13",14.8016,14.8914,14.3909,14.5962,2257834.0],["2016-12-14",14.5962,15.3212,13.9996,14.7566,4678728.0],["2016-12-15",14.7566,15.3726,14.3909,15.0004,4209865.0],["2016-12-16",15.0004,15.0582,14.7246,14.885,3046887.0],["2016-12-19",14.885,14.9491,14.6155,14.6604,1478350.0],["2016-12-20",14.6604,14.7502,14.3974,14.5128,1971112.0],["2016-12-21",14.5128,14.7374,14.512838363647461,14.6925,2975997.0],["2016-12-22",14.6925,14.9748,14.3974,14.9363,3130068.0],["2016-12-23",14.9363,15.1352,14.7566,14.9555,3294703.0],["2016-12-26",14.9555,15.4367,14.7566,15.4239,4637875.0],["2016-12-27",15.4239,15.42389965057373,15.0261,15.0903,4088830.0],["2016-12-28",15.0903,15.090271949768066,14.6604,14.6925,3448716.0],["2016-12-29",14.6925,14.8016,14.5642,14.6861,1602619.0],["2016-12-30",14.6861,14.7438,14.5,14.6155,1391146.0],["2017-01-03",14.6155,15.0582,14.615490913391113,14.9363,2241147.0],["2017-01-04",14.9363,15.2378,14.7631,15.1993,3809877.0],["2017-01-05",15.1993,16.5274,15.199342727661133,15.8345,8505822.0],["2017-01-06",15.8345,16.3606,15.8024,15.9564,7426143.0],["2017-01-09",15.9564,16.675,15.6356,16.5916,8058628.0],["2017-01-10",16.5916,16.591598510742188,16.0462,16.0655,4633597.0],["2017-01-11",16.0655,16.3606,15.8666,16.0655,2958510.0],["2017-01-12",16.0655,16.1232,15.6613,15.7126,2532948.0],["2017-01-13",15.7126,16.0077,15.2699,15.7575,2733646.0],["2017-01-16",15.7575,15.757526397705078,14.3075,15.1224,2897056.0],["2017-01-17",15.1224,15.5907,14.5064,15.5009,3106518.0],["2017-01-18",15.5009,15.500890731811523,15.0389,15.1929,2109433.0],["2017-01-19",15.1929,15.2314,14.9555,15.2186,1892035.0],["2017-01-20",15.2186,15.565,15.0518,15.5458,2075013.0],["2017-01-23",15.5458,15.9308,15.533,15.5907,2103064.0],["2017-01-24",15.5907,15.590712547302246,15.2699,15.3341,1483476.0],["2017-01-25",15.3341,15.5266,15.1608,15.5266,1781562.0],["2017-01-26",15.5266,15.719,15.4624,15.687,1545750.0],["2017-02-03",15.687,15.95,15.565,15.719,2178795.0],["2017-02-06",15.719,15.8858,15.4367,15.8473,2109120.0],["2017-02-07",15.8473,15.847347259521484,15.5266,15.6549,1916976.0],["2017-02-08",15.6549,16.116819381713867,15.5394,16.1168,4158979.0],["2017-02-09",16.1168,16.1617,15.8987,16.0398,3224383.0],["2017-02-10",16.0398,16.104,15.7575,15.796,2281795.0],["2017-02-13",15.796,16.0142,15.7254,16.0013,2559559.0],["2017-02-14",16.0013,16.00132942199707,15.7704,15.8024,1778886.0],["2017-02-15",15.8024,15.8858,15.2827,15.2956,2548312.0],["2017-02-16",15.2956,15.456,15.2122,15.3854,1961029.0],["2017-02-17",15.3854,15.5137,15.0839,15.4881,2666839.0],["2017-02-20",15.4881,15.5137,15.2443,15.4046,1470142.0],["2017-02-21",15.4046,15.5843,15.2956,15.5586,2246316.0],["2017-02-22",15.5586,15.6035,15.4303,15.5201,1309282.0],["2017-02-23",15.5201,15.52013874053955,15.1544,15.302,2634286.0],["2017-02-24",15.302,15.4496,15.2058,15.3084,2153422.0],["2017-02-27",15.3084,15.3854,15.2378,15.3405,1545115.0],["2017-02-28",15.3405,15.4175,15.2763,15.4175,1089385.0],["2017-03-01",15.4175,16.8547,15.3726,16.1938,7505101.0],["2017-03-02",16.1938,16.193809509277344,15.8153,15.9564,3683566.0],["2017-03-03",15.9564,16.2644,15.8281,16.0077,3951781.0],["2017-03-06",16.0077,16.3542,15.9949,16.3093,4194232.0],["2017-03-07",16.3093,16.3414,15.9757,16.0976,3376621.0],["2017-03-08",16.0976,16.3285,15.930755615234375,15.9308,3481089.0],["2017-03-09",15.9308,15.9628,15.6934,15.796,2233987.0],["2017-03-10",15.796,15.8794,15.6934,15.7704,1679562.0],["2017-03-13",15.7704,15.885845184326172,15.770359992980957,15.8858,2616855.0],["2017-03-14",15.8858,16.2323,15.885845184326172,16.1617,4611505.0],["2017-03-15",16.1617,16.2516,15.9179,16.0591,2867826.0],["2017-03-16",16.0591,16.2259,16.0077,16.2195,3108675.0],["2017-03-17",16.2195,16.2772,15.9179,16.0462,3646392.0],["2017-03-20",16.0462,16.04624366760254,15.6805,15.8473,2588727.0],["2017-03-21",15.8473,15.847347259521484,15.6164,15.7254,2153865.0],["2017-03-22",15.7254,15.725447654724121,15.4367,15.5907,2143939.0],["2017-03-23",15.5907,15.796,15.4496,15.7319,2277624.0],["2017-03-24",15.7319,15.7319,15.5394,15.6741,1558665.0],["2017-03-27",15.6741,15.7704,15.5394,15.687,1430158.0],["2017-03-28",15.687,15.7447,15.500890731811523,15.5009,1445320.0],["2017-03-29",15.5009,15.565,15.205757141113281,15.2058,2493612.0],["2017-03-30",15.2058,15.205757141113281,14.6027,14.6155,2911837.0],["2017-03-31",14.6155,14.8914,14.4423,14.7246,3322297.0],["2017-04-05",14.7246,14.9299,14.5064,14.9299,2275591.0],["2017-04-06",14.9299,15.0004,14.8016,14.8978,1763752.0],["2017-04-07",14.8978,15.1416,14.8785,15.0774,2358459.0],["2017-04-10",15.0774,15.1095,14.77588939666748,14.7759,2365380.0],["2017-04-11",14.7759,15.6998,14.5834,15.687,6657073.0],["2017-04-12",15.687,15.8281,15.3084,15.3533,4376418.0],["2017-04-13",15.3533,15.5266,15.148,15.2507,2453497.0],["2017-04-14",15.2507,15.4303,14.808,14.8978,2555895.0],["2017-04-17",14.8978,15.071,14.6476,14.6604,2884971.0],["2017-04-18",14.6604,14.7759,14.4743,14.4872,2067534.0],["2017-04-19",14.4872,14.731,14.1215,14.6925,2370618.0],["2017-04-20",14.6925,14.692482948303223,14.2562,14.5834,1612530.0],["2017-04-21",14.5834,14.6155,14.3139,14.5449,1083702.0],["2017-04-24",14.5449,14.544915199279785,13.4799,13.8007,2235660.0],["2017-04-25",13.8007,13.9418,13.6403,13.8263,1048372.0],["2017-04-26",13.8263,13.8841,13.7044,13.7108,893547.0],["2017-04-27",13.7108,13.852,13.4093,13.8392,1672266.0],["2017-04-28",13.8392,13.9611,13.7429,13.9162,952551.0],["2017-05-02",13.9162,13.916155815124512,13.621,13.7493,669105.0],["2017-05-03",13.7493,14.0188,13.6403,13.9354,1138338.0],["2017-05-04",13.9354,13.9739,13.7173,13.775,1222272.0],["2017-05-05",13.775,13.9033,13.473456382751465,13.4735,1146622.0],["2017-05-08",13.4735,13.4735,13.1527,13.281,1510662.0],["2017-05-09",13.281,13.4735,13.1655,13.4414,894136.0],["2017-05-10",13.4414,13.5697,13.3131,13.3451,841279.0],["2017-05-11",13.3451,13.4606,12.9602,13.2681,1157677.0],["2017-05-12",13.2681,13.358,13.0115,13.281,834220.0],["2017-05-15",13.281,13.435,13.1719,13.2168,582336.0],["2017-05-16",13.2168,13.6916,13.1077,13.6018,1376911.0],["2017-05-17",13.6018,13.7943,13.4863,13.5633,1506115.0],["2017-05-18",13.5633,13.7814,13.4093,13.4927,1235248.0],["2017-05-19",13.4927,13.6724,13.358,13.4157,723358.0],["2017-05-22",13.4157,13.4606,13.0372,13.0757,885391.0],["2017-05-23",13.0757,13.2874,12.6073,12.71,935968.0],["2017-05-24",12.71,12.9089,12.2223,12.633,917307.0],["2017-05-25",12.633,12.8447,12.4277,12.8254,1238776.0],["2017-05-26",12.8254,12.9477,12.5521,12.8126,629462.0],["2017-05-31",12.8126,13.0538,12.6486,12.6968,939200.0],["2017-06-01",12.6968,12.8222,11.7224,11.9057,1495292.0],["2017-06-02",11.9057,12.9766,11.5776,12.6582,1773930.0],["2017-06-05",12.6582,12.8126,12.3688,12.774,995377.0],["2017-06-06",12.774,13.0055,12.5907,12.7354,848657.0],["2017-06-07",12.7354,12.9766,12.73539924621582,12.8608,1075798.0],["2017-06-08",12.8608,13.1985,12.8126,12.9766,1680370.0],["2017-06-09",12.9766,12.9766,12.6389,12.8608,1025905.0],["2017-06-12",12.8608,12.860822677612305,12.1565,12.2723,1420393.0],["2017-06-13",12.2723,12.5038,12.2241,12.446,1088927.0],["2017-06-14",12.446,12.7258,12.3688,12.6679,1634733.0],["2017-06-15",12.6679,12.9477,12.5424,12.8608,1831857.0],["2017-06-16",12.8608,13.1117,12.7354,12.9766,1678101.0],["2017-06-19",12.9766,13.3915,12.7643,13.2274,2041645.0],["2017-06-20",13.2274,13.295,13.0441,13.0731,1418401.0],["2017-06-21",13.0731,13.3529,12.8801,13.0152,1553483.0],["2017-06-22",13.0152,13.015191078186035,12.5521,12.6389,1912418.0],["2017-06-23",12.6389,13.4108,12.6293,13.1117,3940790.0],["2017-06-26",13.1117,13.295,12.938,13.2564,2241156.0],["2017-06-27",13.2564,13.7002,13.1985,13.4879,3941464.0],["2017-06-28",13.4879,13.487944602966309,13.1599,13.1889,1970199.0],["2017-06-29",13.1889,13.3625,13.1213,13.2371,1403064.0],["2017-06-30",13.2371,13.23709487915039,12.9187,13.0055,1779144.0],["2017-07-03",13.0055,13.3143,12.9284,13.2564,1775266.0],["2017-07-04",13.2564,13.3625,13.1213,13.2467,1486821.0],["2017-07-05",13.2467,13.3529,13.1599,13.3143,1393259.0],["2017-07-06",13.3143,13.3818,13.0441,13.2371,1923490.0],["2017-07-07",13.2371,13.4011,13.1406,13.3143,1732685.0],["2017-07-10",13.3143,13.7388,13.314281463623047,13.3529,2451082.0],["2017-07-11",13.3529,13.352873802185059,13.1213,13.1213,1361315.0],["2017-07-12",13.1213,13.2178,12.6968,12.9862,1263443.0],["2017-07-13",12.9862,13.1985,12.8319,13.1213,1305415.0],["2017-07-14",13.1213,13.121319770812988,12.8126,12.8512,1218522.0],["2017-07-17",12.8512,12.851173400878906,11.568,11.5873,2808066.0],["2017-07-18",11.5873,11.8188,10.6128,11.7513,1277527.0],["2017-07-19",11.7513,11.9443,11.5005,11.8671,1423621.0],["2017-07-20",11.8671,12.1083,11.6162,11.8478,1295938.0],["2017-07-21",11.8478,11.9539,11.6452,11.6741,1196750.0],["2017-07-24",11.6741,12.0021,11.6355,11.896,1485069.0],["2017-07-25",11.896,12.0504,11.7127,11.8381,2919095.0],["2017-07-26",11.8381,11.83813190460205,11.4136,11.6934,2723037.0],["2017-07-27",11.6934,12.1469,11.4619,12.0504,3640140.0],["2017-07-28",12.0504,12.0986,11.896,11.9153,1600360.0],["2017-07-31",11.9153,12.0118,11.7706,11.8092,1293925.0],["2017-08-01",11.8092,11.925,11.6259,11.7706,1441383.0],["2017-08-02",11.7706,11.8478,11.3364,11.3461,2158515.0],["2017-08-03",11.3461,11.5583,11.3075,11.4426,2018762.0],["2017-08-04",11.4426,12.3784,11.3654,11.9153,6415521.0],["2017-08-07",11.9153,12.3012,11.7995,12.0504,3965356.0],["2017-08-08",12.0504,12.1951,11.8285,12.0504,2859472.0],["2017-08-09",12.0504,12.2048,11.925,11.9925,2248037.0],["2017-08-10",11.9925,12.1855,11.8092,11.8574,1911438.0],["2017-08-11",11.8574,12.1951,11.6066,11.7995,3274519.0],["2017-08-14",11.7995,12.0407,11.6355,11.9925,2659061.0],["2017-08-15",11.9925,12.1951,11.8767,12.1469,2974819.0],["2017-08-16",12.1469,12.3977,12.0986,12.253,3081124.0],["2017-08-17",12.253,13.3529,12.1951,12.8126,7029653.0],["2017-08-18",12.8126,13.3143,12.7161,13.0248,5831193.0],["2017-08-21",13.0248,13.0248384475708,12.6968,12.8319,3782498.0],["2017-08-22",12.8319,12.9573,12.4653,12.5231,2971581.0],["2017-08-23",12.5231,12.6679,12.3302,12.417,2328124.0],["2017-08-24",12.417,12.5231,12.253,12.3109,1479609.0],["2017-08-25",12.3109,12.4556,12.2626,12.3977,1919117.0],["2017-08-28",12.3977,12.8319,12.397717475891113,12.8222,3674053.0],["2017-08-29",12.8222,12.822230339050293,12.5521,12.581,2172673.0],["2017-08-30",12.581,12.6775,12.5135,12.6486,1733117.0],["2017-08-31",12.6486,12.7258,12.5521,12.581,1665667.0],["2017-09-01",12.581,12.6968,12.5231,12.5907,2161448.0],["2017-09-04",12.5907,12.7933,12.590678215026855,12.774,2772100.0],["2017-09-05",12.774,12.8319,12.5907,12.6293,2480751.0],["2017-09-06",12.6293,12.745,12.4074,12.7258,3421163.0],["2017-09-07",12.7258,12.9284,12.6196,12.8126,4251822.0],["2017-09-08",12.8126,12.8705,12.5617,12.6872,3085645.0],["2017-09-11",12.6872,12.7547,12.5617,12.6872,1975124.0],["2017-09-12",12.6872,12.7065,12.3591,12.3784,3378901.0],["2017-09-13",12.3784,12.6872,12.378422737121582,12.6196,2429678.0],["2017-09-14",12.6196,12.6293,12.446,12.5038,2036332.0],["2017-09-15",12.5038,12.6003,12.4074,12.5714,1526038.0],["2017-09-18",12.5714,12.6293,12.3977,12.4653,2112049.0],["2017-09-19",12.4653,12.5135,12.2433,12.2433,2400049.0],["2017-09-20",12.2433,12.3881,12.1758,12.3784,1702450.0],["2017-09-21",12.3784,12.4074,12.0793,12.0793,2034415.0],["2017-09-22",12.0793,12.079333305358887,11.568,11.6355,3586897.0],["2017-09-25",11.6355,11.8188,11.6162,11.6355,1602820.0],["2017-09-26",11.6355,11.7417,11.4715,11.6934,1531880.0],["2017-09-27",11.6934,11.7706,11.6162,11.7127,1306268.0],["2017-09-28",11.7127,11.9153,11.6452,11.7995,2117807.0],["2017-09-29",11.7995,11.915316581726074,11.6934,11.9153,1482457.0],["2017-10-09",11.9153,12.2819,11.915316581726074,12.06,2253605.0],["2017-10-10",12.06,12.2144,12.06,12.1855,1929768.0],["2017-10-11",12.1855,12.6389,12.185461044311523,12.5907,5154138.0],["2017-10-12",12.5907,12.9284,12.4267,12.6196,5279712.0],["2017-10-13",12.6196,12.619622230529785,12.3688,12.4749,2395168.0],["2017-10-16",12.4749,12.8705,12.474902153015137,12.5424,5165037.0],["2017-10-17",12.5424,12.7161,12.2626,12.6389,3064674.0],["2017-10-18",12.6389,12.6486,12.3688,12.417,3379699.0],["2017-10-19",12.417,12.4363,11.8285,11.9057,2784585.0],["2017-10-20",11.9057,12.0118,11.7899,11.9732,1133625.0],["2017-10-23",11.9732,12.0214,11.9153,11.9732,1129791.0],["2017-10-24",11.9732,12.0118,11.7899,11.8671,1180060.0],["2017-10-25",11.8671,11.9829,11.7995,11.9539,1679697.0],["2017-10-26",11.9539,12.1565,11.8574,12.1372,1798727.0],["2017-10-27",12.1372,12.3205,11.896,12.0407,1742275.0],["2017-10-30",12.0407,12.040740966796875,11.4715,11.7513,2046208.0],["2017-10-31",11.7513,11.7899,11.6452,11.7513,766958.0],["2017-11-01",11.7513,11.8188,11.539,11.6066,1797775.0],["2017-11-02",11.6066,11.6452,11.3557,11.3943,1442816.0],["2017-11-03",11.3943,11.4619,11.0663,11.1145,1687150.0],["2017-11-06",11.1145,11.2689,11.0759,11.2496,1458513.0],["2017-11-07",11.2496,11.5294,11.018,11.4812,1831472.0],["2017-11-08",11.4812,11.6741,11.375,11.4522,1460002.0],["2017-11-09",11.4522,11.6355,11.404,11.5583,944454.0],["2017-11-10",11.5583,11.7513,11.5294,11.6548,1353337.0],["2017-11-13",11.6548,11.7127,11.2882,11.3847,1808934.0],["2017-11-14",11.3847,11.4619,11.1917,11.3075,1937834.0],["2017-11-15",11.3075,11.3268,11.0952,11.1145,1576375.0],["2017-11-16",11.1145,11.211,11.047,11.1145,1216780.0],["2017-11-17",11.1145,11.1435,10.4295,10.4295,2181331.0],["2017-11-20",10.4295,10.7576,10.2269,10.6804,1544372.0],["2017-11-21",10.6804,10.8058,10.4295,10.5164,1196048.0],["2017-11-22",10.5164,10.9409,10.4585,10.7768,2020173.0],["2017-11-23",10.7768,10.854,10.3137,10.3813,1968210.0],["2017-11-24",10.3813,10.4392,10.2269,10.2462,903650.0],["2017-11-27",10.2462,10.4006,10.1497,10.2848,1054292.0],["2017-11-28",10.2848,10.3813,10.1883,10.3716,710425.0],["2017-11-29",10.3716,10.4006,10.198,10.2462,690467.0],["2017-11-30",10.2462,10.4102,10.2366,10.2944,751196.0],["2017-12-01",10.2944,10.4585,10.2462,10.4392,1716450.0],["2017-12-04",10.4392,10.6611,10.323390007019043,10.3234,1496700.0],["2017-12-05",10.3234,10.4392,9.7542,10.1304,1799324.0],["2017-12-06",10.1304,10.1787,9.7156,10.1497,1000700.0],["2017-12-07",10.1497,10.3909,10.0629,10.1594,1174592.0],["2017-12-08",10.1594,10.1787,9.7928,10.0629,1121285.0],["2017-12-11",10.0629,10.3137,9.9664,10.2655,1708540.0],["2017-12-12",10.2655,10.3137,10.0147,10.0532,985802.0],["2017-12-13",10.0532,10.362,10.0243,10.3234,1288204.0],["2017-12-14",10.3234,10.4006,10.2366,10.3234,1434875.0],["2017-12-15",10.3234,10.3234,10.0532,10.0918,1290061.0],["2017-12-18",10.0918,10.8058,9.9375,10.6804,2835359.0],["2017-12-19",10.6804,10.680367469787598,10.3909,10.4585,3169428.0],["2017-12-20",10.4585,10.4874,10.1883,10.2655,2204425.0],["2017-12-21",10.2655,10.3137,10.1304,10.2366,1109976.0],["2017-12-22",10.2366,10.2944,10.0436,10.0822,1189442.0],["2017-12-25",10.0822,10.1497,9.8217,9.841,987675.0],["2017-12-26",9.841,9.9471,9.8217,9.8892,620688.0],["2017-12-27",9.8892,9.9857,9.841,9.8506,652875.0],["2017-12-28",9.8506,9.9857,9.7928,9.812,1135793.0],["2017-12-29",9.812,9.9085,9.812,9.8892,1159407.0],["2018-01-02",9.8892,9.9664,9.8506,9.9375,1407283.0],["2018-01-03",9.9375,10.4295,9.8603,10.1594,2432363.0],["2018-01-04",10.1594,10.159375190734863,10.005,10.0243,1592908.0],["2018-01-05",10.0243,10.1401,9.9568,10.1015,1683678.0],["2018-01-08",10.1015,10.1015,9.9664,10.034,1177058.0],["2018-01-09",10.034,10.0822,9.9761,10.005,928325.0],["2018-01-10",10.005,10.00500774383545,9.7735,9.8024,1253465.0],["2018-01-11",9.8024,10.0147,9.802397727966309,9.9857,1641790.0],["2018-01-12",9.9857,9.985711097717285,9.8024,9.8313,980477.0],["2018-01-15",9.8313,9.9085,9.3779,9.3972,2585751.0],["2018-01-16",9.3972,9.4551,9.127,9.2042,2986507.0],["2018-01-17",9.2042,9.32,9.1174,9.2428,1238237.0],["2018-01-18",9.2428,9.3007,9.1656,9.2235,1324617.0],["2018-01-19",9.2235,9.5515,9.1849,9.2525,2839888.0],["2018-01-22",9.2525,9.2525,8.8376,9.2332,2772354.0],["2018-01-23",9.2332,9.3007,9.156,9.2428,1720364.0],["2018-01-24",9.2428,9.3875,9.1753,9.3682,2780036.0],["2018-01-25",9.3682,9.8024,9.3296,9.5515,5977018.0],["2018-01-26",9.5515,9.6384,9.4068,9.4454,3318589.0],["2018-01-29",9.4454,9.7735,9.3682,9.4551,3213011.0],["2018-01-30",9.4551,9.5323,9.2718,9.3489,1826400.0],["2018-01-31",9.3489,9.348939895629883,8.8762,9.0981,2517559.0],["2018-02-01",9.0981,9.0981,8.606,8.6832,2783225.0],["2018-02-02",8.6832,8.8569,8.4806,8.606,2100955.0],["2018-02-05",8.606,8.7025,8.3745,8.5771,1009856.0],["2018-02-06",8.5771,8.5771,7.892087459564209,7.8921,2207439.0],["2018-02-07",7.8921,8.2008,7.6702,7.8921,2643633.0],["2018-02-08",7.8921,8.0947,7.892087459564209,8.0272,2603217.0],["2018-02-09",8.0272,8.02716064453125,7.236,7.4965,4852138.0],["2018-02-12",7.4965,7.6798,7.4097,7.6509,3329887.0],["2018-02-13",7.6509,8.0561,7.593,7.7184,3619438.0],["2018-02-14",7.7184,7.814902305603027,7.6123,7.8149,2435061.0],["2018-02-22",7.8149,8.3359,7.814902305603027,7.9307,2336104.0],["2018-02-23",7.9307,8.0465,7.8728,7.9307,1945589.0],["2018-02-26",7.9307,8.2973,7.930680274963379,8.2105,2860027.0],["2018-02-27",8.2105,9.0306,8.1526,9.0306,12847112.0],["2018-02-28",9.0306,9.3586,8.7122,8.8569,8694720.0],["2018-03-01",8.8569,9.0499,8.6446,9.0016,6570191.0],["2018-03-02",9.0016,9.1946,8.7894,8.9437,5744862.0],["2018-03-05",8.9437,9.2525,8.9341,9.0691,5130203.0],["2018-03-06",9.0691,9.1367,8.9727,9.0402,4510915.0],["2018-03-07",9.0402,9.040203094482422,8.7894,8.8376,3553960.0],["2018-03-08",8.8376,9.0306,8.837594985961914,8.9341,2651282.0],["2018-03-09",8.9341,9.8313,8.934074401855469,9.4744,10075548.0],["2018-03-12",9.4744,10.1208,9.3875,9.9664,9698095.0],["2018-03-13",9.9664,9.966413497924805,9.7542,9.7638,5911286.0],["2018-03-14",9.7638,9.7735,9.512956619262695,9.513,4409592.0],["2018-03-15",9.513,10.0436,9.512956619262695,10.0243,9202193.0],["2018-03-16",10.0243,10.2559,9.696269035339355,9.6963,7192816.0],["2018-03-19",9.6963,9.8603,9.4551,9.6191,5787539.0],["2018-03-20",9.6191,9.812,9.4551,9.648,5542172.0],["2018-03-21",9.648,10.0147,9.6384,9.7349,8029224.0],["2018-03-22",9.7349,9.9085,9.6577,9.7445,4686680.0],["2018-03-23",9.7445,9.8892,8.9823,9.4454,7590817.0],["2018-03-26",9.4454,10.3909273147583,9.2042,10.3909,11321464.0],["2018-03-27",10.3909,10.9505,10.2366,10.7383,17851825.0],["2018-03-28",10.7383,11.568,10.333,11.1145,18363202.0],["2018-03-29",11.1145,11.4715,10.7093,11.2689,11480871.0],["2018-03-30",11.2689,11.6645,11.0759,11.5583,12048208.0],["2018-04-02",11.5583,12.6582,11.2689,11.4619,11604084.0],["2018-04-03",11.4619,11.568,11.1531,11.2882,7049480.0],["2018-04-04",11.2882,11.7706,11.1724,11.375,8456111.0],["2018-04-09",11.375,11.4233,11.047,11.1724,6982045.0],["2018-04-10",11.1724,11.2303,10.5164,10.7865,9767905.0],["2018-04-11",10.7865,10.9988,10.719,10.8058,6426619.0],["2018-04-12",10.8058,10.9795,10.6707,10.7093,4631175.0],["2018-04-13",10.7093,10.9602,10.6321,10.6804,4038450.0],["2018-04-16",10.6804,10.9891,10.680367469787598,10.8637,6323831.0],["2018-04-17",10.8637,11.211,10.4006,10.4585,7957193.0],["2018-04-18",10.4585,10.9988,10.0532,10.9119,7633855.0],["2018-04-19",10.9119,11.3943,10.7672,11.1821,12146185.0],["2018-04-20",11.1821,11.3171,10.883,11.24,9130721.0],["2018-04-23",11.24,11.2689,10.1208,10.4006,9936122.0],["2018-04-24",10.4006,10.6032,10.0629,10.5453,5689885.0],["2018-04-25",10.5453,10.69,10.2848,10.5549,3659290.0],["2018-04-26",10.5549,10.9312,10.4392,10.5935,6226227.0],["2018-04-27",10.5935,10.7961,10.3234,10.526,4093793.0],["2018-05-02",10.526,10.6514,10.0436,10.2076,3794508.0],["2018-05-03",10.2076,10.6707,10.0822,10.6032,4072666.0],["2018-05-04",10.6032,11.0181,10.4488,10.8637,5343918.0],["2018-05-07",10.8637,11.3557,10.7576,11.2207,5756824.0],["2018-05-08",11.2207,11.5583,10.9409,11.0277,5123708.0],["2018-05-09",11.0277,11.24,10.9602,11.0856,2700193.0],["2018-05-10",11.0856,11.2496,10.8444,11.0084,3449389.0],["2018-05-11",11.0084,11.047,10.8251,10.883,2563825.0],["2018-05-14",10.883,11.0566,10.7961,10.9409,1955814.0],["2018-05-15",10.9409,10.9409,10.1594,10.4971,6867966.0],["2018-05-16",10.4971,10.4971,10.2741,10.3323,2967547.0],["2018-05-17",10.3323,10.4098,10.0706,10.2354,2467106.0],["2018-05-18",10.2354,10.6424,10.1287,10.5649,3754509.0],["2018-05-21",10.5649,10.7103,10.468,10.5164,3029302.0],["2018-05-22",10.5164,10.6618,10.3807,10.6134,3565527.0],["2018-05-23",10.6134,11.0786,10.5358,10.8751,6703419.0],["2018-05-24",10.8751,11.2628,10.8072,11.2143,9540705.0],["2018-05-25",11.2143,11.3403,10.8266,10.972,5426648.0],["2018-05-28",10.972,11.1949,10.7588,11.0011,5861606.0],["2018-05-29",11.0011,11.1368,10.3032,10.468,6695510.0],["2018-05-30",10.468,10.6134,10.09,10.1869,4331184.0],["2018-05-31",10.1869,10.468,10.0027,10.3904,6196938.0],["2018-06-01",10.3904,10.4583,9.9058,9.9737,3238147.0],["2018-06-04",9.9737,10.0318,9.4018,9.4115,3917495.0],["2018-06-05",9.4115,9.7216,9.411487579345703,9.6829,4495504.0],["2018-06-06",9.6829,9.741,9.4696,9.4987,3536095.0],["2018-06-07",9.4987,9.5956,9.0916,9.1692,4267009.0],["2018-06-08",9.1692,9.363,9.0432,9.2952,3359251.0],["2018-06-11",9.2952,9.3049,9.0432,9.2467,3352277.0],["2018-06-12",9.2467,9.35333251953125,8.985,9.3533,3089606.0],["2018-06-13",9.3533,9.35333251953125,9.111,9.111,2731133.0],["2018-06-14",9.111,9.2079,8.9947,9.111,1442467.0],["2018-06-15",9.111,9.1304,8.5585,8.6555,2806575.0],["2018-06-19",8.6555,8.655467987060547,7.7928,7.8025,3067423.0],["2018-06-20",7.8025,8.2193,7.6668,8.1805,3470936.0],["2018-06-21",8.1805,8.3356,7.9285,7.9285,2742519.0],["2018-06-22",7.9285,8.4035,7.7541,8.4035,3019936.0],["2018-06-25",8.4035,8.5198,8.1224,8.2484,2747838.0],["2018-06-26",8.2484,8.723316192626953,8.1127,8.7233,3726710.0],["2018-06-27",8.7233,8.8687,8.5779,8.6458,2641270.0],["2018-06-28",8.6458,8.733,8.481,8.5198,2282668.0],["2018-06-29",8.5198,8.859,8.4422,8.7621,4665274.0],["2018-07-02",8.7621,8.8105,8.5973,8.6555,3964683.0],["2018-07-03",8.6555,8.985,8.607,8.9172,5828671.0],["2018-07-04",8.9172,9.0335,8.8009,8.8687,4022320.0],["2018-07-05",8.8687,9.0141,8.7136,8.7233,2613992.0],["2018-07-06",8.7233,8.9753,8.6264,8.8105,3349820.0],["2018-07-09",8.8105,9.4793,8.810548782348633,9.3727,5583129.0],["2018-07-10",9.3727,9.5278,9.2079,9.3921,3020912.0],["2018-07-11",9.3921,9.4503,8.8978,9.2176,2893943.0],["2018-07-12",9.2176,9.6732,9.217637062072754,9.5375,3317844.0],["2018-07-13",9.5375,9.6732,9.5084,9.5084,2104958.0],["2018-07-16",9.5084,9.6732,9.4406,9.5666,2158088.0],["2018-07-17",9.5666,9.5763,9.2467,9.5375,2899846.0],["2018-07-18",9.5375,9.6441,9.2079,9.2079,3433950.0],["2018-07-19",9.2079,9.5472,9.1982,9.3243,3183048.0],["2018-07-20",9.3243,9.4696,9.111,9.2952,3050884.0],["2018-07-23",9.2952,9.964,9.29517650604248,9.8864,10109797.0],["2018-07-24",9.8864,10.0609,9.6053,9.993,5840540.0],["2018-07-25",9.993,10.1675,9.8283,9.8573,3377905.0],["2018-07-26",9.8573,9.9737,9.6538,9.7507,2352400.0],["2018-07-27",9.7507,9.838,9.6344,9.7895,1555900.0],["2018-07-30",9.7895,9.9737,9.4309,9.489,2945798.0],["2018-07-31",9.489,9.6247,9.4696,9.5666,1824700.0],["2018-08-01",9.5666,10.0318,9.4406,9.4987,3671325.0],["2018-08-02",9.4987,9.498720169067383,8.5488,9.1401,6095006.0],["2018-08-03",9.1401,9.1886,8.7912,8.8105,2133385.0],["2018-08-06",8.8105,9.0141,8.733,8.8202,2612634.0],["2018-08-07",8.8202,9.0916,8.8105,9.0529,2616000.0],["2018-08-08",9.0529,9.111,8.9172,8.9559,2311093.0],["2018-08-09",8.9559,9.4115,8.8784,9.2661,3410858.0],["2018-08-10",9.2661,9.3921,9.1886,9.3824,2020003.0],["2018-08-13",9.3824,9.5375,9.2176,9.5181,2135129.0],["2018-08-14",9.5181,9.518105506896973,9.2855,9.363,1613021.0],["2018-08-15",9.363,9.489,9.1886,9.2855,2512767.0],["2018-08-16",9.2855,9.3049,8.9753,9.2273,1889229.0],["2018-08-17",9.2273,9.6538,9.0916,9.2176,2752351.0],["2018-08-20",9.2176,9.3049,8.9172,9.2467,2059470.0],["2018-08-21",9.2467,9.46,9.1207,9.4406,2127310.0],["2018-08-22",9.4406,9.44056510925293,9.2855,9.3049,1628010.0],["2018-08-23",9.3049,9.4793,9.2952,9.4115,1690966.0],["2018-08-24",9.4115,9.4696,9.3049,9.3533,1327670.0],["2018-08-27",9.3533,9.615,9.2952,9.5472,2268845.0],["2018-08-28",9.5472,9.8864,9.4793,9.8283,3906882.0],["2018-08-29",9.8283,9.8767,9.7023,9.8283,2879049.0],["2018-08-30",9.8283,9.8573,9.4793,9.6247,2931279.0],["2018-08-31",9.6247,9.8283,9.4987,9.8089,2065876.0],["2018-09-03",9.8089,9.8961,9.5084,9.8767,3709017.0],["2018-09-04",9.8767,10.0706,9.6829,10.0221,5027953.0],["2018-09-05",10.0221,10.0609,9.7701,9.9058,3683617.0],["2018-09-06",9.9058,10.6037,9.7992,10.3807,8292508.0],["2018-09-07",10.3807,10.6134,10.1675,10.5067,4462608.0],["2018-09-10",10.5067,10.506749153137207,10.1094,10.1578,3365056.0],["2018-09-11",10.1578,10.564902305603027,10.0512,10.5649,3575082.0],["2018-09-12",10.5649,11.1755,10.468,10.8072,8497567.0],["2018-09-13",10.8072,10.9914,10.594,10.9623,5867842.0],["2018-09-14",10.9623,10.962300300598145,10.4195,10.5552,4916927.0],["2018-09-17",10.5552,10.6521,10.0997,10.2935,4588196.0],["2018-09-18",10.2935,10.594,10.0609,10.5261,5172404.0],["2018-09-19",10.5261,10.6134,10.1772,10.5164,6031850.0],["2018-09-20",10.5164,10.5455,10.1869,10.216,3402882.0],["2018-09-21",10.216,10.3614,10.0124,10.216,4529196.0],["2018-09-25",10.216,10.6134,10.0803,10.4195,5910547.0],["2018-09-26",10.4195,10.7878,10.3129,10.7588,7838934.0],["2018-09-27",10.7588,10.8363,10.468,10.5746,4561725.0],["2018-09-28",10.5746,10.5843,10.2547,10.4874,4670550.0],["2018-10-08",10.4874,10.487363815307617,9.9058,9.9252,2719421.0],["2018-10-09",9.9252,10.0803,9.3533,9.5666,6151348.0],["2018-10-10",9.5666,9.6829,9.4793,9.6053,2067719.0],["2018-10-11",9.6053,9.605338096618652,8.6458,8.7039,4547997.0],["2018-10-12",8.7039,8.8881,8.2775,8.859,4514048.0],["2018-10-15",8.859,9.0432,8.6361,8.7039,2837616.0],["2018-10-16",8.7039,8.9947,8.5488,8.7427,3597810.0],["2018-10-17",8.7427,8.9366,8.355,8.5973,4652917.0],["2018-10-18",8.5973,8.6264,7.8994,8.0545,4722674.0],["2018-10-19",8.0545,8.2581,7.8122,8.2484,4567053.0],["2018-10-22",8.2484,8.9172,8.248379707336426,8.7136,5913280.0],["2018-10-23",8.7136,8.8687,8.3065,8.4907,4453366.0],["2018-10-24",8.4907,8.6167,8.3162,8.4519,3220242.0],["2018-10-25",8.4519,8.451923370361328,8.0448,8.2775,2873100.0],["2018-10-26",8.2775,8.5973,8.103,8.1224,4056015.0],["2018-10-29",8.1224,8.2484,8.0448,8.0739,3082790.0],["2018-10-30",8.0739,8.2193,7.8801,8.1902,3010658.0],["2018-10-31",8.1902,8.3841,8.103,8.3259,3156468.0],["2018-11-01",8.3259,8.6167,8.3259,8.4422,4875772.0],["2018-11-02",8.4422,8.6749,8.442231178283691,8.6458,4951207.0],["2018-11-05",8.6458,8.8202,8.4616,8.6361,5032318.0],["2018-11-06",8.6361,8.6555,8.4325,8.6458,3181520.0],["2018-11-07",8.6458,8.6942,8.4325,8.4907,5276832.0],["2018-11-08",8.4907,8.5973,8.4325,8.4422,3006633.0],["2018-11-09",8.4422,8.4907,8.3356,8.3841,2724570.0],["2018-11-12",8.3841,8.6361,8.355,8.6264,4582408.0],["2018-11-13",8.6264,8.8396,8.4907,8.8105,6777802.0],["2018-11-14",8.8105,8.810548782348633,8.6264,8.6555,5373957.0],["2018-11-15",8.6555,8.9366,8.607,8.9366,7292577.0],["2018-11-16",8.9366,9.0916,8.859,8.9172,6110728.0],["2018-11-19",8.9172,9.0044,8.8299,8.9947,4256299.0],["2018-11-20",8.9947,9.2467,8.6555,8.7039,6618022.0],["2018-11-21",8.7039,8.8009,8.5295,8.7427,3491409.0],["2018-11-22",8.7427,8.7912,8.6264,8.6845,2687994.0],["2018-11-23",8.6845,8.7136,8.0642,8.1224,5327183.0],["2018-11-26",8.1224,8.2871,7.977,8.1321,2863858.0],["2018-11-27",8.1321,8.3065,8.103,8.1999,2878493.0],["2018-11-28",8.1999,8.4132,8.0545,8.4035,3166029.0],["2018-11-29",8.4035,8.5101,8.2193,8.2193,2913186.0],["2018-11-30",8.2193,8.355,8.0545,8.3065,2339381.0],["2018-12-03",8.3065,8.6555,8.306532859802246,8.6264,3768035.0],["2018-12-04",8.6264,8.7233,8.5295,8.6361,3541819.0],["2018-12-05",8.6361,8.6361,8.4422,8.5392,3074728.0],["2018-12-06",8.5392,8.6167,8.3647,8.3938,2646972.0],["2018-12-07",8.3938,8.4907,8.2387,8.3162,2932800.0],["2018-12-10",8.3162,8.3647,8.0158,8.0351,4898665.0],["2018-12-11",8.0351,8.1418,7.8316,7.9188,6809687.0],["2018-12-12",7.9188,8.0545,7.9188,8.0061,3907339.0],["2018-12-13",8.0061,8.1418,7.8994,8.0836,3456400.0],["2018-12-14",8.0836,8.0933,7.7831,7.8316,4307788.0],["2018-12-17",7.8316,7.83159875869751,7.4924,7.6474,7660223.0],["2018-12-18",7.6474,7.647439479827881,7.3857,7.5505,5732146.0],["2018-12-19",7.5505,7.7831,7.4633,7.725,8684659.0],["2018-12-20",7.725,7.724979400634766,7.4633,7.5117,7360372.0],["2018-12-21",7.5117,7.511743545532227,7.3373,7.4051,4942814.0],["2018-12-24",7.4051,7.473,7.3373,7.4536,3315681.0],["2018-12-25",7.4536,7.453588485717773,7.0562,7.3179,5563931.0],["2018-12-26",7.3179,7.3373,7.1628,7.1628,3653105.0],["2018-12-27",7.1628,7.347,6.930189609527588,6.9302,6764409.0],["2018-12-28",6.9302,7.0853,6.8623,6.9011,6189526.0],["2019-01-02",6.9011,7.0271,6.843,6.998,5444998.0],["2019-01-03",6.998,7.5311,6.969,7.3954,12626035.0],["2019-01-04",7.3954,7.725,7.2307,7.5602,11128197.0],["2019-01-07",7.5602,8.0642,7.560206890106201,7.9285,13940169.0],["2019-01-08",7.9285,7.9673,7.7637,7.851,8756441.0],["2019-01-09",7.851,7.8898,7.7443647384643555,7.7444,9049576.0],["2019-01-10",7.7444,7.8607,7.7347,7.8219,6439111.0],["2019-01-11",7.8219,7.8994,7.7153,7.851,5644966.0],["2019-01-14",7.851,7.977,7.7638,7.8316,5196954.0],["2019-01-15",7.8316,8.0061,7.7928,7.9576,5435530.0],["2019-01-16",7.9576,8.0545,7.8219,7.851,4877751.0],["2019-01-17",7.851,7.8898,7.6668,7.6862,5279060.0],["2019-01-18",7.6862,7.8413,7.686209678649902,7.7831,4230800.0],["2019-01-21",7.7831,7.8704,7.6765,7.7734,4832690.0],["2019-01-22",7.7734,7.773443222045898,7.5021,7.5505,4959327.0],["2019-01-23",7.5505,7.6087,7.5117,7.5699,2457856.0],["2019-01-24",7.5699,7.6862,7.4051,7.6377,4917911.0],["2019-01-25",7.6377,7.6862,7.50205135345459,7.5021,3639960.0],["2019-01-28",7.5021,7.6087,7.3276,7.3373,4409450.0],["2019-01-29",7.3373,7.3857,7.0271,7.2113,4391855.0],["2019-01-30",7.2113,7.4924,7.095,7.2888,4896697.0],["2019-01-31",7.2888,7.4439,7.2016,7.376,5841620.0],["2019-02-01",7.376,7.5408,7.3179,7.5311,5177416.0],["2019-02-11",7.5311,7.7056,7.4924,7.7056,5900250.0],["2019-02-12",7.7056,7.8122,7.6087,7.7444,6244993.0],["2019-02-13",7.7444,7.9673,7.6959,7.8994,10251582.0],["2019-02-14",7.8994,8.0061,7.8801,7.9479,6912591.0],["2019-02-15",7.9479,8.0351,7.8994,7.9673,6495774.0],["2019-02-18",7.9673,8.4228,7.9672956466674805,8.3647,10350105.0],["2019-02-19",8.3647,8.3938,8.1515,8.3938,10658741.0],["2019-02-20",8.3938,8.4325,8.1999,8.2678,7371567.0],["2019-02-21",8.2678,8.6749,8.2387,8.3356,15573463.0],["2019-02-22",8.3356,8.5295,8.2968,8.5101,7857954.0],["2019-02-25",8.5101,9.1595,8.510078430175781,9.0626,13860289.0],["2019-02-26",9.0626,9.9737,8.7718,9.5375,16917076.0],["2019-02-27",9.5375,9.7701,9.1886,9.2758,12384529.0],["2019-02-28",9.2758,9.489,9.1595,9.3533,10755395.0],["2019-03-01",9.3533,9.4018,9.1304,9.2467,7274531.0],["2019-03-04",9.2467,9.586,9.237,9.363,10355949.0],["2019-03-05",9.363,9.615032196044922,9.2564,9.615,11052564.0],["2019-03-06",9.615,10.3226,9.586,9.8573,14014249.0],["2019-03-07",9.8573,10.1094,9.7313,9.9155,10292327.0],["2019-03-08",9.9155,10.0997,9.4406,9.489,15325274.0],["2019-03-11",9.489,9.9833,9.4696,9.9737,8921152.0],["2019-03-12",9.9737,10.7006,9.9349,10.5649,19131005.0],["2019-03-13",10.5649,10.7297,9.993,10.1481,13410632.0],["2019-03-14",10.1481,10.148123741149902,9.4018,9.9543,12853330.0],["2019-03-15",9.9543,10.0706,9.6926,9.8089,11882674.0],["2019-03-18",9.8089,9.964,9.6053,9.9543,8273080.0],["2019-03-19",9.9543,10.0997,9.7895,9.964,8613009.0],["2019-03-20",9.964,10.1094,9.6732,10.0027,11190894.0],["2019-03-21",10.0027,10.1384,9.9155,10.0512,9962806.0],["2019-03-22",10.0512,10.3904,10.0318,10.2644,11616888.0],["2019-03-25",10.2644,11.2337,10.0027,10.6328,20807179.0],["2019-03-26",10.6328,10.7878,9.6926,9.8186,15093596.0],["2019-03-27",9.8186,9.9349,9.4987,9.7701,8905002.0],["2019-03-28",9.7701,9.993,9.556876182556152,9.5569,8034200.0],["2019-03-29",9.5569,10.0318,9.5472,9.9833,9724557.0],["2019-04-01",9.9833,10.4195,9.983348846435547,10.3517,11713744.0],["2019-04-02",10.3517,10.7103,10.2838,10.3323,12679613.0],["2019-04-03",10.3323,10.9235,10.1869,10.8072,17739910.0],["2019-04-04",10.8072,10.8654,10.4874,10.6328,12317619.0],["2019-04-08",10.6328,10.7878,10.0221,10.2935,15733918.0],["2019-04-09",10.2935,10.3904,10.1094,10.3226,7833643.0],["2019-04-10",10.3226,10.4971,10.09,10.3226,8515700.0],["2019-04-11",10.3226,10.3517,9.8961,9.9349,9833544.0],["2019-04-12",9.9349,10.0609,9.8089,9.9543,5529495.0],["2019-04-15",9.9543,10.2354,9.7507,9.7798,7447925.0],["2019-04-16",9.7798,10.1384,9.6441,10.119,8274667.0],["2019-04-17",10.119,10.3517,10.0803,10.1966,8255718.0],["2019-04-18",10.1966,10.3129,10.0415,10.09,8226422.0],["2019-04-19",10.09,10.1287,9.7507,10.0415,9096345.0],["2019-04-22",10.0415,10.0997,9.8089,9.8573,6040164.0],["2019-04-23",9.8573,9.8767,9.5181,9.5181,7009160.0],["2019-04-24",9.5181,9.7895,9.46,9.7507,5673678.0],["2019-04-25",9.7507,9.7701,9.2661,9.3146,5739455.0],["2019-04-26",9.3146,9.3727,9.1595,9.2176,5964028.0],["2019-05-06",9.2176,9.217637062072754,8.1127,8.1708,7006201.0],["2019-05-07",8.1708,8.3841,8.17083740234375,8.3356,4360153.0],["2019-05-08",8.3356,8.8396,8.3356,8.5392,8391392.0],["2019-05-09",8.5392,8.6942,8.355,8.5585,6023337.0],["2019-05-10",8.5585,8.9753,8.3744,8.9366,8893420.0],["2019-05-13",8.9366,8.9656,8.6845,8.8202,5715981.0],["2019-05-14",8.8202,9.0626,8.6264,8.9172,9201946.0],["2019-05-15",8.9172,9.0626,8.8687,9.0044,6772358.0],["2019-05-16",9.0044,9.1789,8.8493,9.1013,5716900.0],["2019-05-17",9.1013,9.111,8.7621,8.8299,6362181.0],["2019-05-20",8.8299,9.0335,8.7815,8.9559,4409493.0],["2019-05-21",8.9559,9.1207,8.8299,9.0916,5797285.0],["2019-05-22",9.0916,9.1304,8.8687,8.9656,4745611.0],["2019-05-23",8.9656,9.0238,8.7718,8.8396,3939400.0],["2019-05-24",8.8396,8.8835,8.6789,8.7471,3633650.0],["2019-05-27",8.7471,9.0393,8.6886,9.0003,4393774.0],["2019-05-28",9.0003,9.0588,8.9029,8.9419,3955703.0],["2019-05-29",8.9419,9.0978,8.8932,9.0101,3859200.0],["2019-05-30",9.0101,9.049,8.8153,8.9322,3453500.0],["2019-05-31",8.9322,9.0296,8.8055,8.8835,3486445.0],["2019-06-03",8.8835,8.9419,8.5036,8.6205,4858720.0],["2019-06-04",8.6205,8.6497,8.4256,8.4938,2900644.0],["2019-06-05",8.4938,8.6594,8.3672,8.4354,3961271.0],["2019-06-06",8.4354,8.5036,8.2016,8.2503,3011414.0],["2019-06-10",8.2503,8.4159,8.2308,8.3477,2443896.0],["2019-06-11",8.3477,8.7081,8.2893,8.6984,3926365.0],["2019-06-12",8.6984,8.7276,8.5815,8.6302,3311091.0],["2019-06-13",8.6302,8.825,8.5912,8.7276,3081150.0],["2019-06-14",8.7276,8.864,8.4354,8.4938,3354549.0],["2019-06-17",8.4938,8.6107,8.3964,8.4744,2379851.0],["2019-06-18",8.4744,8.5815,8.4256,8.4549,1903938.0],["2019-06-19",8.4549,8.7179,8.454870223999023,8.6399,3468210.0],["2019-06-20",8.6399,8.9127,8.5523,8.864,4951637.0],["2019-06-21",8.864,9.127,8.863977432250977,9.0296,7153453.0],["2019-06-24",9.0296,9.2828,8.9516,9.1659,6617824.0],["2019-06-25",9.1659,9.2536,8.9614,9.1757,4372953.0],["2019-06-26",9.1757,9.175678253173828,8.9419,9.0783,4219746.0],["2019-06-27",9.0783,9.2633,8.9906,9.1757,4008558.0],["2019-06-28",9.1757,9.1952,8.9711,9.0685,3760683.0],["2019-07-01",9.0685,9.3413,9.068531036376953,9.1757,7430844.0],["2019-07-02",9.1757,9.2828,9.1562,9.1952,5110239.0],["2019-07-03",9.1952,9.195158004760742,8.8737,9.0588,7290500.0],["2019-07-04",9.0588,9.39,9.0393,9.2731,12622293.0],["2019-07-05",9.2731,9.4289,9.1757,9.3705,9770100.0],["2019-07-08",9.3705,9.4192,8.9322,9.0101,8122960.0],["2019-07-09",9.0101,9.0685,8.7958,8.9614,5117036.0],["2019-07-10",8.9614,9.1757,8.825,8.8737,5562001.0],["2019-07-11",8.8737,9.049,8.6789,8.8055,5709735.0],["2019-07-12",8.8055,9.2049,8.7179,9.1562,7790435.0],["2019-07-15",9.1562,9.4387,9.0783,9.4192,11159885.0],["2019-07-16",9.4192,9.5166,9.3023,9.4095,7888185.0],["2019-07-17",9.4095,9.6237,9.3705,9.3997,10859553.0],["2019-07-18",9.3997,9.7601,9.2828,9.4192,11204111.0],["2019-07-19",9.4192,9.614,9.351,9.4971,6786609.0],["2019-07-22",9.4971,9.497119903564453,9.0296,9.0978,7873929.0],["2019-07-23",9.0978,9.8673,9.097752571105957,9.7406,13457677.0],["2019-07-24",9.7406,9.9354,9.6432,9.7406,15005420.0],["2019-07-25",9.7406,9.8575,9.6725,9.7699,10117531.0],["2019-07-26",9.7699,10.1595,9.6627,10.0231,14805152.0],["2019-07-29",10.0231,10.1205,9.8867,10.0523,11895846.0],["2019-07-30",10.0523,10.05233383178711,9.7114,9.7699,15299983.0],["2019-07-31",9.7699,9.8673,9.7114,9.7601,8860783.0],["2019-08-01",9.7601,9.8186,9.4484,9.653,11748183.0],["2019-08-02",9.653,9.65296745300293,9.351,9.4582,8661880.0],["2019-08-05",9.4582,9.6335,9.1367,9.2049,10667533.0],["2019-08-06",9.2049,9.204899787902832,8.6984,8.9224,12081125.0],["2019-08-07",8.9224,8.9906,8.5912,8.601,8663261.0],["2019-08-08",8.601,8.8932,8.600979804992676,8.7861,7607451.0],["2019-08-09",8.7861,9.0003,8.6692,8.7763,8368364.0],["2019-08-12",8.7763,8.9029,8.6984,8.8932,7192206.0],["2019-08-13",8.8932,8.893198013305664,8.7471,8.825,5863766.0],["2019-08-14",8.825,9.0003,8.825016021728516,8.9127,6678076.0],["2019-08-15",8.9127,8.9711,8.5718,8.9322,7129508.0],["2019-08-16",8.9322,9.1562,8.9029,9.0296,7064678.0],["2019-08-19",9.0296,9.4192,9.02956771850586,9.39,9695413.0],["2019-08-20",9.39,9.6043,9.3705,9.4289,9816000.0],["2019-08-21",9.4289,9.5556,9.3413,9.5069,7802700.0],["2019-08-22",9.5069,9.7017,9.4484,9.614,9207539.0],["2019-08-23",9.614,9.6919,9.4289,9.4971,6802600.0],["2019-08-26",9.4971,9.838,9.2926,9.6725,10456055.0],["2019-08-27",9.6725,9.7893,9.5945,9.7796,11424975.0],["2019-08-28",9.7796,9.9842,9.6335,9.6627,12405940.0],["2019-08-29",9.6627,9.8867,9.6237,9.7601,12098083.0],["2019-08-30",9.7601,10.3056,9.760115623474121,10.0134,31893321.0],["2019-09-02",10.0134,11.0167,10.013371467590332,11.0167,27128207.0],["2019-09-03",11.0167,12.117348670959473,11.016658782958984,12.1173,55682584.0],["2019-09-04",12.1173,13.1206,11.7959,12.5654,58403832.0],["2019-09-05",12.5654,13.3252,12.2829,12.6239,53606669.0],["2019-09-06",12.6239,13.033,12.3803,12.8576,40101187.0],["2019-09-09",12.8576,13.3739,12.5654,13.3447,38910863.0],["2019-09-10",13.3447,13.3836,12.5459,12.8674,37391056.0],["2019-09-11",12.8674,12.955,12.5654,12.7018,22796371.0],["2019-09-12",12.7018,12.7505,12.2732,12.5752,21230244.0],["2019-09-16",12.5752,12.7115,12.3803,12.6628,20632724.0],["2019-09-17",12.6628,12.662823677062988,11.5914,11.8349,32023275.0],["2019-09-18",11.8349,12.0005,11.6985,11.7862,17382993.0],["2019-09-19",11.7862,12.0297,11.6401,11.942,21771176.0],["2019-09-20",11.942,12.0005,11.5719,11.7277,23133252.0],["2019-09-23",11.7277,11.8544,11.3673,11.6303,17910579.0],["2019-09-24",11.6303,11.8544,11.455,11.6206,19377934.0],["2019-09-25",11.6206,11.7277,11.192,11.2504,15601570.0],["2019-09-26",11.2504,11.5134,10.8413,10.89,17773184.0],["2019-09-27",10.89,11.0459,10.8121,10.89,12337603.0],["2019-09-30",10.89,10.9874,10.6368,10.6563,12641175.0],["2019-10-08",10.6563,10.968,10.6173,10.6855,10880310.0],["2019-10-09",10.6855,11.0654,10.627,11.0654,15104667.0],["2019-10-10",11.0654,11.1238,10.8803,11.1043,12719078.0],["2019-10-11",11.1043,11.2407,10.9582,11.0361,14174424.0],["2019-10-14",11.0361,11.3089,11.036138534545898,11.2407,12059321.0],["2019-10-15",11.2407,11.3576,10.968,11.0556,13725731.0],["2019-10-16",11.0556,11.2017,10.7634,10.8413,10820730.0],["2019-10-17",10.8413,11.231,10.841325759887695,10.9972,12446478.0],["2019-10-18",10.9972,11.0751,10.705,10.7342,10104985.0],["2019-10-21",10.7342,10.8803,10.2764,10.8803,9286544.0],["2019-10-22",10.8803,10.9485,10.7439,10.9095,7462250.0],["2019-10-23",10.9095,10.9485,10.5686,10.627,7719250.0],["2019-10-24",10.627,10.7537,10.4225,10.6368,6125331.0],["2019-10-25",10.6368,10.7634,10.4225,10.7244,7689614.0],["2019-10-28",10.7244,11.006916999816895,10.6368,11.0069,10191750.0],["2019-10-29",11.0069,11.006916999816895,10.665994644165039,10.666,8736875.0],["2019-10-30",10.666,10.665994644165039,10.1887,10.1887,10335079.0],["2019-10-31",10.1887,10.5199,10.1108,10.1887,10717011.0],["2019-11-01",10.1887,10.403,10.0426,10.2666,9396052.0],["2019-11-04",10.2666,10.364,10.1692,10.2374,6775300.0],["2019-11-05",10.2374,10.403,10.0134,10.3153,8224063.0],["2019-11-06",10.3153,10.8608,10.315333366394043,10.5101,14682121.0],["2019-11-07",10.5101,10.510144233703613,10.1984,10.3153,9080431.0],["2019-11-08",10.3153,10.4809,10.1303,10.1984,7717311.0],["2019-11-11",10.1984,10.198444366455078,9.7017,9.7406,8596559.0],["2019-11-12",9.7406,9.916,9.7114,9.8283,6548466.0],["2019-11-13",9.8283,9.828300476074219,9.6335,9.7406,5739998.0],["2019-11-14",9.7406,9.9062,9.74063491821289,9.838,4981201.0],["2019-11-15",9.838,9.9452,9.7017,9.7309,5215222.0],["2019-11-18",9.7309,9.9062,9.5945,9.8575,5750530.0],["2019-11-19",9.8575,10.1887,9.8088,10.1108,7925976.0],["2019-11-20",10.1108,10.5004,10.110777854919434,10.2374,12322819.0],["2019-11-21",10.2374,10.4712,10.14,10.3153,6180559.0],["2019-11-22",10.3153,10.4127,10.0718,10.14,6801785.0],["2019-11-25",10.14,10.2277,9.9744,10.1497,4487610.0],["2019-11-26",10.1497,10.2082,9.9452,10.0329,4455747.0],["2019-11-27",10.0329,10.101,9.8965,10.0329,3235197.0],["2019-11-28",10.0329,10.3738,9.9452,10.2569,6584522.0],["2019-11-29",10.2569,10.5199,10.1497,10.4907,8246067.0],["2019-12-02",10.4907,10.490663528442383,10.2958,10.3835,7936127.0],["2019-12-03",10.3835,10.6465,10.2959,10.627,8100310.0],["2019-12-04",10.627,10.6952,10.5199,10.5686,6160773.0],["2019-12-05",10.5686,10.6952,10.4712,10.5881,9550017.0],["2019-12-06",10.5881,10.6757,10.5004,10.6076,5447583.0],["2019-12-09",10.6076,10.9387,10.5881,10.7731,9276129.0],["2019-12-10",10.7731,10.77314281463623,10.5101,10.7342,6677649.0],["2019-12-11",10.7342,10.8316,10.666,10.6855,4994300.0],["2019-12-12",10.6855,10.7731,10.5686,10.666,5327064.0],["2019-12-13",10.666,10.8608,10.6368,10.8316,7944333.0],["2019-12-16",10.8316,11.192,10.8121,11.1433,11975637.0],["2019-12-17",11.1433,11.455,11.1335,11.1433,13198201.0],["2019-12-18",11.1433,11.4258,11.1238,11.3478,12538850.0],["2019-12-19",11.3478,11.5232,11.192,11.4647,9817584.0],["2019-12-20",11.4647,11.464725494384766,11.0556,11.0751,10564173.0],["2019-12-23",11.0751,11.4355,10.9193,10.9387,12947588.0],["2019-12-24",10.9387,11.1043,10.7829,11.0751,8273822.0],["2019-12-25",11.0751,11.2699,10.929,11.1628,8645351.0],["2019-12-26",11.1628,11.250432014465332,11.0264,11.2504,8270570.0],["2019-12-27",11.2504,11.3381,10.9874,10.9972,9935992.0],["2019-12-30",10.9972,11.0556,10.6368,11.0361,7113250.0],["2019-12-31",11.0361,11.1433,10.89,11.0848,6489218.0],["2020-01-02",11.0848,11.3576,11.0167,11.3089,8771441.0],["2020-01-03",11.3089,11.5914,11.2699,11.5816,13237839.0],["2020-01-06",11.5816,11.9031,11.4939,11.7082,15496438.0],["2020-01-07",11.7082,11.708242416381836,11.455,11.6303,14832432.0],["2020-01-08",11.6303,11.8544,11.3576,11.4647,17657098.0],["2020-01-09",11.4647,11.718,11.4063,11.6693,13649473.0],["2020-01-10",11.6693,11.7375,11.3868,11.4063,10934672.0],["2020-01-13",11.4063,11.53291130065918,11.3089,11.5329,8469825.0],["2020-01-14",11.5329,11.6303,11.3965,11.4063,8134700.0],["2020-01-15",11.4063,11.4452,11.2017,11.3089,8096526.0],["2020-01-16",11.3089,11.5427,11.2699,11.2797,8388225.0],["2020-01-17",11.2797,11.4355,11.2115,11.2212,6667150.0],["2020-01-20",11.2212,11.7862,11.1433,11.6693,15833148.0],["2020-01-21",11.6693,11.669281005859375,11.153,11.2017,13797664.0],["2020-01-22",11.2017,11.2504,10.8218,11.153,9906722.0],["2020-01-23",11.153,11.15302562713623,10.5296,10.6368,11010377.0],["2020-02-03",10.6368,10.636774063110352,9.575,9.575,3100400.0],["2020-02-04",9.575,9.6432,8.9809,9.5945,12524661.0],["2020-02-05",9.5945,9.9257,9.594526290893555,9.7212,10653125.0],["2020-02-06",9.7212,10.1205,9.6822,10.0329,11762448.0],["2020-02-07",10.0329,10.3835,9.8965,10.3738,13635246.0],["2020-02-10",10.3738,10.4907,10.2374,10.4127,8669003.0],["2020-02-11",10.4127,10.4712,10.1887,10.3251,8374400.0],["2020-02-12",10.3251,10.5783,10.2764,10.5491,8134328.0],["2020-02-13",10.5491,10.968,10.4712,10.6757,13463269.0],["2020-02-14",10.6757,10.7926,10.4712,10.5881,8996903.0],["2020-02-17",10.5881,11.4258,10.5783,11.3965,19120972.0],["2020-02-18",11.3965,11.6401,11.2991,11.5329,17813528.0],["2020-02-19",11.5329,11.679,11.2991,11.3089,18958128.0],["2020-02-20",11.3089,11.4939,11.0946,11.4647,16830749.0],["2020-02-21",11.4647,11.7667,11.3965,11.6595,18275516.0],["2020-02-24",11.6595,11.9907,11.6303,11.8641,20285105.0],["2020-02-25",11.8641,12.5654,11.5134,12.5459,33292264.0],["2020-02-26",12.5459,12.545937538146973,11.718,11.7764,24050349.0],["2020-02-27",11.7764,11.9518,11.4258,11.6498,15208289.0],["2020-02-28",11.6498,11.649799346923828,10.5978,10.6076,17802747.0],["2020-03-02",10.6076,11.5329,10.607552528381348,11.3576,16006808.0],["2020-03-03",11.3576,11.942,11.357579231262207,11.5719,16910171.0],["2020-03-04",11.5719,11.9323,11.416,11.8349,17339255.0],["2020-03-05",11.8349,12.0686,11.7082,11.8154,15860001.0],["2020-03-06",11.8154,11.815388679504395,11.5134,11.5427,13450707.0],["2020-03-09",11.5427,11.542652130126953,10.7537,10.7829,15518034.0],["2020-03-10",10.7829,11.153,10.5881,11.1335,12700307.0],["2020-03-11",11.1335,11.5427,11.0167,11.0264,13808355.0],["2020-03-12",11.0264,11.026398658752441,10.6465,10.7926,9995025.0],["2020-03-13",10.7926,10.8608,10.2277,10.7342,11263174.0],["2020-03-16",10.7342,10.8608,9.916,10.0134,10579750.0],["2020-03-17",10.0134,10.2764,9.7601,10.1205,7911128.0],["2020-03-18",10.1205,10.3835,9.8867,9.916,8531310.0],["2020-03-19",9.916,10.1692,9.8478,10.1303,7197476.0],["2020-03-20",10.1303,10.3543,10.13025951385498,10.3251,7227898.0],["2020-03-23",10.3251,10.3250732421875,9.7406,9.7699,7069428.0],["2020-03-24",9.7699,10.0718,9.7406,10.0523,6056272.0],["2020-03-25",10.0523,10.3251,10.05233383178711,10.2277,6425550.0],["2020-03-26",10.2277,10.227666854858398,9.9257,10.0036,5415119.0],["2020-03-27",10.0036,10.1692,9.9354,9.9647,5461700.0],["2020-03-30",9.9647,9.964670181274414,9.5556,9.7017,5694500.0],["2020-03-31",9.7017,9.8965,9.70167064666748,9.838,4726243.0],["2020-04-01",9.838,10.1497,9.838041305541992,9.9841,6486411.0],["2020-04-02",9.9841,10.2959,9.916,10.2959,8631985.0],["2020-04-03",10.2959,10.3251,10.0913,10.179,5802300.0],["2020-04-07",10.179,10.5296,10.178963661193848,10.403,8379825.0],["2020-04-08",10.403,10.6173,10.3348,10.5296,8472993.0],["2020-04-09",10.5296,10.7147,10.4614,10.5491,7738761.0],["2020-04-10",10.5491,10.5881,10.2277,10.3153,7503324.0],["2020-04-13",10.3153,10.315333366394043,9.9647,10.1205,7404935.0],["2020-04-14",10.1205,10.3153,10.1108,10.2959,6220525.0],["2020-04-15",10.2959,10.403,10.1887,10.2082,6496675.0],["2020-04-16",10.2082,10.3933,10.0913,10.3446,6800400.0],["2020-04-17",10.3446,10.6368,10.344552993774414,10.5588,12144860.0],["2020-04-20",10.5588,10.5783,10.403,10.5491,7142988.0],["2020-04-21",10.5491,10.5588,10.3835,10.5101,6072968.0],["2020-04-22",10.5101,10.5491,10.3543,10.5101,5551500.0],["2020-04-23",10.5101,10.7342,10.4225,10.666,10658699.0],["2020-04-24",10.666,10.665994644165039,10.3251,10.442,7995277.0],["2020-04-27",10.442,10.442,10.1692,10.1984,5449553.0],["2020-04-28",10.1984,10.2569,9.614,9.9062,8832578.0],["2020-04-29",9.9062,10.0523,9.8283,10.0134,4383840.0],["2020-04-30",10.0134,10.364,10.013371467590332,10.3056,7145025.0],["2020-05-06",10.3056,10.5296,10.1595,10.5101,8695219.0],["2020-05-07",10.5101,10.5686,10.4225,10.442,6510900.0],["2020-05-08",10.442,10.705,10.441960334777832,10.5881,8590925.0],["2020-05-11",10.5881,10.7342,10.4809,10.5686,6570575.0],["2020-05-12",10.5686,10.6076,10.3933,10.5686,5936775.0],["2020-05-13",10.5686,10.5686,10.442,10.5491,4999900.0],["2020-05-14",10.5491,10.7634,10.4614,10.5978,9204187.0],["2020-05-15",10.5978,11.0556,10.597810745239258,10.9485,18490919.0],["2020-05-18",10.9485,11.3478,10.8608,10.9777,19125759.0],["2020-05-19",10.9777,11.0848,10.8803,10.9582,9960789.0],["2020-05-20",10.9582,10.9874,10.5588,10.6076,13186472.0],["2020-05-21",10.6076,10.7537,10.3933,10.4712,8901210.0],["2020-05-22",10.4712,10.5004,10.1984,10.2764,6640639.0],["2020-05-25",10.2764,10.3251,10.0816,10.179,4846455.0],["2020-05-26",10.179,10.4712,10.178963661193848,10.4517,5960131.0],["2020-05-27",10.4517,10.5101,10.2861,10.3738,6916962.0],["2020-05-28",10.3738,10.4225,10.0329,10.2666,5872448.0],["2020-05-29",10.2666,10.3543,10.1595,10.3056,4309737.0],["2020-06-01",10.3056,10.6952,10.305591583251953,10.6173,8098460.0],["2020-06-02",10.6173,10.7439,10.5783,10.6855,6511886.0],["2020-06-03",10.6855,10.7439,10.5491,10.5686,7197792.0],["2020-06-04",10.5686,10.6757,10.4907,10.6076,4704641.0],["2020-06-05",10.6076,10.8803,10.607552528381348,10.8511,12300618.0],["2020-06-08",10.8511,10.9193,10.6757,10.7342,7063883.0],["2020-06-09",10.7342,10.8608,10.6952,10.7926,5291589.0],["2020-06-10",10.7926,10.8121,10.5978,10.7244,6588497.0],["2020-06-11",10.7244,10.7926,10.442,10.5588,8065244.0],["2020-06-12",10.5588,10.5881,10.1887,10.5101,8426190.0],["2020-06-15",10.5101,10.6563,10.403,10.4712,7282477.0],["2020-06-16",10.4712,10.7537,10.471182823181152,10.7439,6855950.0],["2020-06-17",10.7439,10.929,10.7342,10.8608,9172968.0],["2020-06-18",10.8608,10.860807418823242,10.7147,10.8316,5759382.0],["2020-06-19",10.8316,10.9972,10.7731,10.9582,8763173.0],["2020-06-22",10.9582,11.1822,10.8803,10.9874,9966141.0],["2020-06-23",10.9874,11.1335,10.9387,10.9777,7379215.0],["2020-06-24",10.9777,11.0264,10.8413,10.9874,8106691.0],["2020-06-29",10.9874,11.2894,10.8705,11.0946,10733780.0],["2020-06-30",11.0946,11.1725,11.0264,11.1043,7918675.0],["2020-07-01",11.1043,11.2894,10.89,11.0556,10290803.0],["2020-07-02",11.0556,11.2017,10.9387,11.192,11420860.0],["2020-07-03",11.192,11.718,11.1725,11.7082,22956805.0],["2020-07-06",11.7082,12.2342,11.679,12.0881,20407813.0],["2020-07-07",12.0881,12.6628,12.088128089904785,12.2829,24888371.0],["2020-07-08",12.2829,12.9356,12.2829,12.7992,18758814.0],["2020-07-09",12.7992,13.218,12.6239,12.9453,19513178.0],["2020-07-10",12.9453,13.3447,12.7602,12.9356,17994903.0],["2020-07-13",12.9356,13.559,12.9063,13.4129,13701601.0],["2020-07-14",13.4129,13.7051,12.9843,13.296,16335754.0],["2020-07-15",13.296,13.4226,12.6628,12.8479,15697988.0],["2020-07-16",12.8479,13.1986,12.2537,12.2829,14474174.0],["2020-07-17",12.2829,13.0037,12.282939910888672,12.6141,14714271.0],["2020-07-20",12.6141,13.8999,12.614121437072754,13.7246,32185577.0],["2020-07-21",13.7246,13.724555015563965,12.6239,12.731,33380957.0],["2020-07-22",12.731,13.9486,12.4485,13.5784,34426552.0],["2020-07-23",13.5784,14.007,13.1596,13.8609,29547509.0],["2020-07-24",13.8609,14.1044,12.955,13.0525,30984945.0],["2020-07-27",13.0525,13.296,12.5849,12.9745,17358148.0],["2020-07-28",12.9745,13.296,12.7018,12.9453,12805078.0],["2020-07-29",12.9453,13.4713,12.77,13.4226,13193866.0],["2020-07-30",13.4226,13.7733,13.2473,13.3349,12418188.0],["2020-07-31",13.3349,13.7246,13.1012,13.3057,12754080.0],["2020-08-03",13.3057,14.64991569519043,13.305706024169922,14.6499,22840345.0],["2020-08-04",14.6499,15.1369,14.3674,14.4648,35260595.0],["2020-08-05",14.4648,14.8934,14.3674,14.7668,19661064.0],["2020-08-06",14.7668,15.2733,14.309,14.6986,27384710.0],["2020-08-07",14.6986,14.7765,14.1044,14.533,20909274.0],["2020-08-10",14.533,15.1175,14.1629,14.2311,22306822.0],["2020-08-11",14.2311,14.4554,13.7126,13.7419,16856924.0],["2020-08-12",13.7419,13.8006,12.96,13.2728,15507553.0],["2020-08-13",13.2728,13.478,12.9991,13.2141,9844124.0],["2020-08-14",13.2141,14.5434,13.0089,14.5434,36666533.0],["2020-08-17",14.5434,15.1298,14.3479,15.1103,33414949.0],["2020-08-18",15.1103,15.1787,14.6802,14.8561,22193338.0],["2020-08-19",14.8561,15.0027,14.172,14.2599,16070613.0],["2020-08-20",14.2599,14.4261,13.6833,13.8201,12574891.0],["2020-08-21",13.8201,14.6802,13.7126,13.9374,20411524.0],["2020-08-24",13.9374,14.4359,13.4878,14.1915,15242245.0],["2020-08-25",14.1915,14.2502,13.7615,13.9472,10724768.0],["2020-08-26",13.9472,15.1298,13.5855,14.4261,27714969.0],["2020-08-27",14.4261,14.426090240478516,13.3705,14.2208,21417037.0],["2020-08-28",14.2208,15.5208,13.9374,14.9832,33457366.0],["2020-08-31",14.9832,15.9117,14.9539,15.3741,36313308.0],["2020-09-01",15.3741,16.029,15.296,15.7456,33532358.0],["2020-09-02",15.7456,15.9313,15.3351,15.7456,24852453.0],["2020-09-03",15.7456,15.745551109313965,14.9148,15.3937,23773173.0],["2020-09-04",15.3937,15.7553,15.0614,15.6967,18363822.0],["2020-09-07",15.6967,15.69668197631836,14.7584,14.9734,20914982.0],["2020-09-08",14.9734,15.2764,14.6313,15.208,13761575.0],["2020-09-09",15.208,16.7425,14.8464,15.9117,37488781.0],["2020-09-10",15.9117,16.0779,14.1915,14.2404,33102413.0],["2020-09-11",14.2404,14.905,13.8788,14.475,19497770.0],["2020-09-14",14.475,15.3155,14.1915,15.0614,20309445.0],["2020-09-15",15.0614,15.5208,14.7291,14.8659,17890123.0],["2020-09-16",14.8659,14.9441,14.172,14.3381,14917004.0],["2020-09-17",14.3381,14.3674,13.9765,14.2013,11055494.0],["2020-09-18",14.2013,14.7389,14.1524,14.6411,15285998.0],["2020-09-21",14.6411,17.0161,14.5825,16.0681,52579181.0],["2020-09-22",16.0681,17.0455,15.9313,16.3417,56089612.0],["2020-09-23",16.3417,16.6154,16.0388,16.2245,27146444.0],["2020-09-24",16.2245,16.2831,15.6771,15.726,19213416.0],["2020-09-25",15.726,16.0388,15.4914,15.6087,17864866.0],["2020-09-28",15.6087,15.8042,15.1493,15.2373,13608206.0],["2020-09-29",15.2373,16.3124,15.208,16.1756,24836005.0],["2020-09-30",16.1756,16.2245,15.7553,15.9508,18514029.0],["2020-10-09",15.9508,16.5177,15.8922,16.2245,27438540.0],["2020-10-12",16.2245,17.3973,16.117,17.2996,34983459.0],["2020-10-13",17.2996,17.29958152770996,16.635,17.1041,23988560.0],["2020-10-14",17.1041,18.0815,16.4199,16.547,35080299.0],["2020-10-15",16.547,17.1725,16.0094,16.8304,23304740.0],["2020-10-16",16.8304,16.8304386138916,16.0974,16.4004,18127692.0],["2020-10-19",16.4004,16.9575,16.2538,16.6838,15053875.0],["2020-10-20",16.6838,16.7132,16.1463,16.6936,12307128.0],["2020-10-21",16.6936,16.7523,15.7944,15.8628,16782101.0],["2020-10-22",15.8628,15.8824,15.423,15.7651,10220835.0],["2020-10-23",15.7651,16.0974,15.638,15.7065,8840454.0],["2020-10-26",15.7065,16.0192,15.4426,15.7749,7704703.0],["2020-10-27",15.7749,16.0094,15.4719,15.5403,8845979.0],["2020-10-28",15.5403,16.3808,15.540299415588379,16.3613,18874067.0],["2020-10-29",16.3613,16.361297607421875,15.7456,15.9117,13656182.0],["2020-10-30",15.9117,16.5568,15.6185,15.9801,17512434.0],["2020-11-02",15.9801,15.980119705200195,14.2697,14.6509,28314530.0],["2020-11-03",14.6509,14.8366,14.4945,14.7779,14096381.0],["2020-11-04",14.7779,14.7877,14.0254,14.5434,16933575.0],["2020-11-05",14.5434,14.6998,14.2404,14.5043,12712074.0],["2020-11-06",14.5043,14.6313,13.8299,13.8983,15065565.0],["2020-11-09",13.8983,14.4847,13.898305892944336,14.3577,13676650.0],["2020-11-10",14.3577,14.6216,14.1524,14.4261,10127083.0],["2020-11-11",14.4261,14.6216,14.2697,14.387,9962574.0],["2020-11-12",14.387,14.4163,14.0058,14.1427,5978604.0],["2020-11-13",14.1427,14.6998,13.8788,14.5532,10541824.0],["2020-11-16",14.5532,14.7877,14.3088,14.475,7392782.0],["2020-11-17",14.475,14.5532,13.9179,14.1524,7120312.0],["2020-11-18",14.1524,14.5336,14.0742,14.4359,6043941.0],["2020-11-19",14.4359,15.0027,14.1622,14.9539,13989841.0],["2020-11-20",14.9539,15.1396,14.6607,14.817,11089005.0],["2020-11-23",14.817,14.8366,14.4652,14.6313,9483740.0],["2020-11-24",14.6313,15.0809,14.5629,14.7584,8998326.0],["2020-11-25",14.7584,14.7584,14.3479,14.3577,7294321.0],["2020-11-26",14.3577,14.7389,14.172,14.4847,7305187.0],["2020-11-27",14.4847,14.9734,14.3772,14.6998,10920418.0],["2020-11-30",14.6998,14.9148,14.5141,14.5434,8543854.0],["2020-12-01",14.5434,14.817,14.4847,14.69,7534518.0],["2020-12-02",14.69,15.0027,14.689981460571289,14.9636,9336794.0],["2020-12-03",14.9636,14.9734,14.602,14.6802,6688281.0],["2020-12-04",14.6802,14.7975,14.4652,14.7193,5584642.0],["2020-12-07",14.7193,14.9148,14.5727,14.602,6630774.0],["2020-12-08",14.602,14.7584,14.5531,14.6313,4502365.0],["2020-12-09",14.6313,14.6509,13.8592,13.8983,11349150.0],["2020-12-10",13.8983,14.0547,13.4585,13.6149,8325250.0],["2020-12-11",13.6149,13.6833,13.0089,13.2728,7825454.0],["2020-12-14",13.2728,13.7517,13.1262,13.5953,5985186.0],["2020-12-15",13.5953,13.6735,13.4389,13.5953,4132483.0],["2020-12-16",13.5953,13.6051,13.2826,13.4096,4215100.0],["2020-12-17",13.4096,13.6246,13.0871,13.6149,5993848.0],["2020-12-18",13.6149,13.9179,13.4878,13.5367,5322643.0],["2020-12-21",13.5367,13.8299,13.2923,13.8103,5754578.0],["2020-12-22",13.8103,13.8983,13.2728,13.351,6561229.0],["2020-12-23",13.351,13.93740177154541,13.2923,13.9374,10755355.0],["2020-12-24",13.9374,14.5141,13.9276,14.0645,14297918.0],["2020-12-25",14.0645,14.299,13.9374,14.1231,7822988.0],["2020-12-28",14.1231,14.4359,13.957,14.1524,6777100.0],["2020-12-29",14.1524,14.5043,13.9863,14.1817,9158764.0],["2020-12-30",14.1817,14.3968,13.6833,14.1915,9142100.0],["2020-12-31",14.1915,14.7291,14.1622,14.6118,10703210.0],["2021-01-04",14.6118,15.5892,14.61179256439209,15.4035,19734132.0],["2021-01-05",15.4035,15.814,15.0712,15.5598,19384508.0],["2021-01-06",15.5598,16.2733,15.3057,15.5208,24817167.0],["2021-01-07",15.5208,15.6185,14.8659,15.0516,17693028.0],["2021-01-08",15.0516,15.3839,14.7486,15.0418,13853535.0],["2021-01-11",15.0418,15.4719,14.6704,14.9539,17376683.0],["2021-01-12",14.9539,15.9997,14.817,15.814,21873249.0],["2021-01-13",15.814,16.1561,15.5012,15.8433,18355887.0],["2021-01-14",15.8433,15.843289375305176,14.9734,15.0125,15746201.0],["2021-01-15",15.0125,15.3057,14.7291,15.0223,8762962.0],["2021-01-18",15.0223,15.6967,14.9539,15.6283,12203059.0],["2021-01-19",15.6283,15.6283,15.1591,15.2764,8753696.0],["2021-01-20",15.2764,15.6869,15.0223,15.6771,12168380.0],["2021-01-21",15.6771,15.8628,15.4132,15.5696,13060129.0],["2021-01-22",15.5696,15.569622993469238,14.7682,14.905,13501351.0],["2021-01-25",14.905,15.12,13.8006,13.8983,17046158.0],["2021-01-26",13.8983,13.898305892944336,12.9112,13.0773,17744565.0],["2021-01-27",13.0773,13.1848,12.657,12.6961,13133136.0],["2021-01-28",12.6961,13.3217,12.4811,12.9014,12769306.0],["2021-01-29",12.9014,13.0187,12.5593,12.8232,5683965.0],["2021-02-01",12.8232,12.9893,12.6179,12.7059,5222298.0],["2021-02-02",12.7059,12.7548,12.3052,12.4713,8734792.0],["2021-02-03",12.4713,12.471336364746094,11.9045,11.9338,9534834.0],["2021-02-04",11.9338,12.0999,11.3767,11.5428,8461479.0],["2021-02-05",11.5428,12.1488,11.3767,11.4353,9443202.0],["2021-02-08",11.4353,11.5721,11.1421,11.2789,6653685.0],["2021-02-09",11.2789,12.1488,11.278935432434082,12.0413,9104359.0],["2021-02-10",12.0413,12.0413,11.8067,12.0022,5967419.0],["2021-02-18",12.0022,12.5984,12.002195358276367,12.3247,7082322.0],["2021-02-19",12.3247,12.6375,12.2172,12.5788,5731780.0],["2021-02-22",12.5788,13.0871,12.5593,12.7255,10372732.0],["2021-02-23",12.7255,12.9698,12.3736,12.7841,7944624.0],["2021-02-24",12.7841,12.9405,12.6179,12.7548,6896820.0],["2021-02-25",12.7548,12.8623,12.5104,12.5398,5155501.0],["2021-02-26",12.5398,12.7743,12.3931,12.5788,4672649.0],["2021-03-01",12.5788,13.1262,12.5593,13.0773,8502033.0],["2021-03-02",13.0773,13.175,12.8525,12.9307,6139800.0],["2021-03-03",12.9307,12.9796,12.833,12.9405,4479473.0],["2021-03-04",12.9405,13.1262,12.8232,12.8721,6616552.0],["2021-03-05",12.8721,12.9893,12.6961,12.9209,4409477.0],["2021-03-08",12.9209,13.0284,12.3638,12.4518,7518727.0],["2021-03-09",12.4518,12.5104,11.9045,11.9729,6352724.0],["2021-03-10",11.9729,12.2172,11.6406,11.7188,5617423.0],["2021-03-11",11.7188,12.139,11.6797,12.0608,4406846.0],["2021-03-12",12.0608,12.0902,11.8067,11.9631,3733682.0],["2021-03-15",11.9631,12.1781,11.9436,12.1195,4370179.0],["2021-03-16",12.1195,12.2465,12.012,12.1879,3384506.0],["2021-03-17",12.1879,12.2759,11.9826,12.1097,5196900.0],["2021-03-18",12.1097,12.7352,12.10970687866211,12.5984,9948988.0],["2021-03-19",12.5984,12.9112,12.442,12.7352,10357243.0],["2021-03-22",12.7352,13.048,12.6375,12.9503,8504127.0],["2021-03-23",12.9503,13.048,12.8036,12.9405,6045280.0],["2021-03-24",12.9405,13.0382,12.6277,12.8036,5785463.0],["2021-03-25",12.8036,12.9405,12.5984,12.8623,4992564.0],["2021-03-26",12.8623,12.96,12.8036,12.9112,4617905.0],["2021-03-29",12.9112,13.3412,12.8525,13.0382,8427606.0],["2021-03-30",13.0382,13.351,12.8623,13.0969,6667888.0],["2021-03-31",13.0969,13.096857070922852,12.745,12.9698,5386998.0],["2021-04-01",12.9698,12.9893,12.7841,12.833,3820219.0],["2021-04-02",12.833,12.9307,12.7352,12.7548,3620700.0],["2021-04-06",12.7548,13.0773,12.754776000976562,13.0382,4786828.0],["2021-04-07",13.0382,13.038213729858398,12.7939,12.9014,3930201.0],["2021-04-08",12.9014,12.9991,12.784097671508789,12.7841,3848311.0],["2021-04-09",12.7841,13.2239,12.7645,13.0284,8206753.0],["2021-04-12",13.0284,13.3705,12.7646,12.7939,9336545.0],["2021-04-13",12.7939,12.8525,12.53,12.6082,5255894.0],["2021-04-14",12.6082,13.2141,12.5593,13.0382,6245404.0],["2021-04-15",13.0382,13.1555,12.8721,13.0969,4023050.0],["2021-04-16",13.0969,13.2141,12.96,13.136,4807197.0],["2021-04-19",13.136,13.6246,13.1262,13.566,9198041.0],["2021-04-20",13.566,13.565999031066895,13.351,13.3608,5388711.0],["2021-04-21",13.3608,13.4292,13.2141,13.2728,4095520.0],["2021-04-22",13.2728,13.4292,13.1946,13.263,3820407.0],["2021-04-23",13.263,13.2826,12.8427,13.0187,5900365.0],["2021-04-26",13.0187,13.4194,12.96,13.2337,5856096.0],["2021-04-27",13.2337,13.233689308166504,12.8623,12.9893,4226062.0],["2021-04-28",12.9893,13.0089,12.7255,12.7841,3944193.0],["2021-04-29",12.7841,12.9307,12.6864,12.7841,2848768.0],["2021-04-30",12.7841,12.8623,12.5104,12.5691,4202601.0],["2021-05-06",12.5691,12.8232,12.4322,12.7548,2948366.0],["2021-05-07",12.7548,12.833,12.4811,12.5104,3203815.0],["2021-05-10",12.5104,12.5691,12.2759,12.3345,3017713.0],["2021-05-11",12.3345,12.5886,12.2856,12.5104,2449708.0],["2021-05-12",12.5104,12.5984,12.3834,12.4909,2786850.0],["2021-05-13",12.4909,12.5886,12.3931,12.442,2469742.0],["2021-05-14",12.442,12.745,12.4225,12.6961,3744764.0],["2021-05-17",12.6961,12.833,12.5495,12.5788,3510151.0],["2021-05-18",12.5788,12.8525,12.4127,12.8232,5427129.0],["2021-05-19",12.8232,12.8916,12.6766,12.6961,3973574.0],["2021-05-20",12.6961,12.7841,12.5398,12.5593,3904999.0],["2021-05-21",12.5593,12.657,12.2856,12.2954,3952570.0],["2021-05-24",12.2954,12.7548,12.295408248901367,12.6668,5449262.0],["2021-05-25",12.6668,12.9014,12.5104,12.8916,5410254.0],["2021-05-26",12.8916,13.4389,12.8623,13.1946,10300332.0],["2021-05-27",13.1946,13.3412,13.0773,13.263,5537716.0],["2021-05-28",13.263,13.4389,13.0969,13.2239,4827805.0],["2021-05-31",13.2239,13.9765,13.136,13.9472,11838176.0],["2021-06-01",13.9472,14.0547,13.6833,13.781,6338529.0],["2021-06-02",13.781,13.8299,13.4878,13.566,4937588.0],["2021-06-03",13.566,14.1231,13.4389,13.8788,9018747.0],["2021-06-04",13.8788,14.6933,13.7124,14.5265,13592197.0],["2021-06-07",14.5265,15.1935,14.526518821716309,14.8502,12952647.0],["2021-06-08",14.8502,15.0169,14.5461,14.9385,7936984.0],["2021-06-09",14.9385,15.1248,14.5461,14.8208,6959692.0],["2021-06-10",14.8208,14.9875,14.6442,14.8208,4756310.0],["2021-06-11",14.8208,14.8208,14.4186,14.5461,5752802.0],["2021-06-15",14.5461,14.7815,14.3205,14.5854,5326431.0],["2021-06-16",14.5854,14.8012,14.35,14.7031,4630973.0],["2021-06-17",14.7031,14.7129,14.1636,14.5756,8285956.0],["2021-06-18",14.5756,15.0071,14.4971,14.7619,5996324.0],["2021-06-21",14.7619,15.1248,14.654,15.0758,6131247.0],["2021-06-22",15.0758,15.4093,14.8796,15.1543,7224808.0],["2021-06-23",15.1543,15.3014,14.9091,15.0562,3562921.0],["2021-06-24",15.0562,15.2033,14.7521,14.8698,5368203.0],["2021-06-25",14.8698,15.0268,14.6638,14.7815,5630225.0],["2021-06-28",14.7815,15.2033,14.7325,15.0169,4330636.0],["2021-06-29",15.0169,15.2916,14.8404,14.8796,5170813.0],["2021-06-30",14.8796,15.0464,14.8404,14.9091,3263335.0],["2021-07-01",14.9091,15.0268,14.2225,14.2715,6609885.0],["2021-07-02",14.2715,14.4677,14.1047,14.35,3548874.0],["2021-07-05",14.35,14.7031,14.2813,14.6344,4865030.0],["2021-07-06",14.6344,15.0169,14.4775,14.8502,5366043.0],["2021-07-07",14.8502,16.6256,14.850201606750488,16.037,18395831.0],["2021-07-08",16.037,17.1454,15.8212,16.6452,18721055.0],["2021-07-09",16.6452,17.2827,16.3215,16.5961,18894176.0],["2021-07-12",16.5961,16.6648,15.9193,15.9782,13251827.0],["2021-07-13",15.9782,16.1449,15.478,15.6643,11673238.0],["2021-07-14",15.6643,15.664314270019531,15.0169,15.2524,11250354.0],["2021-07-15",15.2524,15.5858,15.1248,15.3701,7085241.0],["2021-07-16",15.3701,16.1351,15.115,15.782,12966324.0],["2021-07-19",15.782,16.4,15.4878,15.7035,13142391.0],["2021-07-20",15.7035,16.5961,15.321,16.2626,14394663.0],["2021-07-21",16.2626,16.3705,15.9978,16.2332,7760923.0],["2021-07-22",16.2332,16.3803,15.7722,15.9782,6875560.0],["2021-07-23",15.9782,16.3313,15.5957,16.1744,9333156.0],["2021-07-26",16.1744,17.0473,16.0665,16.6452,17984702.0],["2021-07-27",16.6452,16.9198,15.4976,15.5858,13418669.0],["2021-07-28",15.5858,15.8409,14.3402,14.4873,14135502.0],["2021-07-29",14.4873,15.6055,14.487284660339355,15.2425,13101608.0],["2021-07-30",15.2425,15.3799,15.0562,15.2327,6961307.0],["2021-08-02",15.2327,16.6746,15.0169,16.6648,14596128.0],["2021-08-03",16.6648,16.8217,16.1449,16.2528,7911563.0],["2021-08-04",16.2528,17.5378,16.1842,17.2729,12321034.0],["2021-08-05",17.2729,17.6456,16.9689,17.371,12654031.0],["2021-08-06",17.371,18.5284,17.1062,18.3028,19520670.0],["2021-08-09",18.3028,19.3916,18.1165,18.4107,24162025.0],["2021-08-10",18.4107,20.1665,18.1165,19.2739,29325591.0],["2021-08-11",19.2739,19.5191,18.6461,19.0777,16674579.0],["2021-08-12",19.0777,19.2543,18.2244,18.548,15955457.0],["2021-08-13",18.548,19.8428,18.4892,19.2837,18603042.0],["2021-08-16",19.2837,20.294,18.6167,18.9306,15390673.0],["2021-08-17",18.9306,19.4995,18.499,18.6559,12231235.0],["2021-08-18",18.6559,19.6074,18.5382,19.0385,12829679.0],["2021-08-19",19.0385,20.7746,18.4892,20.4019,25323112.0],["2021-08-20",20.4019,20.4018611907959,19.2248,19.5583,15781532.0],["2021-08-23",19.5583,20.9315,19.558324813842773,20.549,18217457.0],["2021-08-24",20.549,20.548992156982422,19.2248,20.2057,18911234.0],["2021-08-25",20.2057,20.4803,19.2346,19.6172,16809854.0],["2021-08-26",19.6172,20.3038,19.0385,19.3131,13382152.0],["2021-08-27",19.3131,19.6858,18.6363,19.2248,13337656.0],["2021-08-30",19.2248,20.1076,18.9502,19.7055,14841863.0],["2021-08-31",19.7055,20.0782,19.2837,19.5485,9853207.0],["2021-09-01",19.5485,19.5878,17.1945,18.2244,21065451.0],["2021-09-02",18.2244,18.7344,18.0968,18.6167,11810839.0],["2021-09-03",18.6167,18.6363,17.2827,17.8418,13150021.0],["2021-09-06",17.8418,17.9988,17.2729,17.9497,7870166.0],["2021-09-07",17.9497,18.5284,17.8516,18.2244,8616371.0],["2021-09-08",18.2244,18.3421,17.6064,17.7437,8792915.0],["2021-09-09",17.7437,18.3911,17.7045,18.2636,8953510.0],["2021-09-10",18.2636,18.263591766357422,17.5378,17.9497,10011334.0],["2021-09-13",17.9497,17.9497127532959,17.2141,17.371,8639462.0],["2021-09-14",17.371,17.8026,17.0669,17.2533,6935532.0],["2021-09-15",17.2533,17.3906,16.6746,17.0669,9346172.0],["2021-09-16",17.0669,17.165,16.4294,16.5961,6647938.0],["2021-09-17",16.5961,16.8806,15.9291,16.2528,6681897.0],["2021-09-22",16.2528,16.6746,15.9586,16.5765,5795447.0],["2021-09-23",16.5765,16.8315,16.3901,16.6942,5275195.0],["2021-09-24",16.6942,16.7236,16.2038,16.2921,4077773.0],["2021-09-27",16.2921,16.4098,15.5466,15.7722,6226462.0],["2021-09-28",15.7722,15.988,15.733,15.7918,3613725.0],["2021-09-29",15.7918,15.8213,15.1837,15.2524,5022279.0],["2021-09-30",15.2524,15.4878,15.252354621887207,15.4191,2782450.0],["2021-10-08",15.4191,15.7722,15.419100761413574,15.5957,4424159.0],["2021-10-11",15.5957,16.1155,15.4191,15.782,10431915.0],["2021-10-12",15.782,15.8016,14.8306,14.9679,9922822.0],["2021-10-13",14.9679,14.967904090881348,14.2225,14.4971,11191428.0],["2021-10-14",14.4971,15.1543,14.497091293334961,14.8208,10916100.0],["2021-10-15",14.8208,15.2033,14.811,14.9483,5733793.0],["2021-10-18",14.9483,15.2524,14.8404,15.1052,6301000.0],["2021-10-19",15.1052,15.2425,14.9091,15.1445,4522400.0],["2021-10-20",15.1445,15.3014,14.811,15.2818,4755390.0],["2021-10-21",15.2818,15.281779289245605,14.8208,14.9875,5077283.0],["2021-10-22",14.9875,15.0464,14.7521,14.9091,4686598.0],["2021-10-25",14.9091,15.2818,14.4677,15.2131,8924715.0],["2021-10-26",15.2131,15.4191,15.0562,15.0954,6776917.0],["2021-10-27",15.0954,15.095417022705078,13.7811,13.9478,19566129.0],["2021-10-28",13.9478,14.1047,13.4476,13.7614,11821043.0],["2021-10-29",13.7614,14.1342,13.6634,14.0165,8856023.0],["2021-11-01",14.0165,14.8698,13.938,14.8012,13000600.0],["2021-11-02",14.8012,15.4878,14.80115795135498,15.3504,17185447.0],["2021-11-03",15.3504,15.3897,14.8502,15.0464,9356600.0],["2021-11-04",15.0464,15.5368,14.9385,15.3897,11701325.0],["2021-11-05",15.3897,15.7624,15.2622,15.2818,11180303.0],["2021-11-08",15.2818,15.3504,14.4186,14.7423,16513007.0],["2021-11-09",14.7423,16.0469,14.6246,15.8016,22211682.0],["2021-11-10",15.8016,16.243,15.4976,16.2234,21138415.0],["2021-11-11",16.2234,16.3215,15.9193,16.037,13383550.0],["2021-11-12",16.037,16.6648,15.9488,16.5863,17166251.0],["2021-11-15",16.5863,17.0179,16.3607,16.4294,14774705.0],["2021-11-16",16.4294,16.4784,15.7624,15.8409,14668012.0],["2021-11-17",15.8409,16.194,15.8016,16.0665,9180550.0],["2021-11-18",16.0665,16.4392,15.7428,16.2626,12697958.0],["2021-11-19",16.2626,16.7629,16.0959,16.7531,14715853.0],["2021-11-22",16.7531,17.2337,16.5765,16.7138,14781828.0],["2021-11-23",16.7138,17.0179,16.5275,16.7433,10274624.0],["2021-11-24",16.7433,16.8119,16.3019,16.3607,9723103.0],["2021-11-25",16.3607,17.0473,16.3313,16.8315,15149962.0],["2021-11-26",16.8315,17.0375,16.5275,16.5765,8874866.0],["2021-11-29",16.5765,17.4004,16.2626,17.3122,14666401.0],["2021-11-30",17.3122,17.7535,17.1454,17.5181,17856820.0],["2021-12-01",17.5181,17.6064,17.2043,17.2631,11110178.0],["2021-12-02",17.2631,17.3122,16.7727,16.9394,9798850.0],["2021-12-03",16.9394,17.7045,16.9296,17.6457,13779978.0],["2021-12-06",17.6457,17.8124,17.1846,17.626,15121628.0],["2021-12-07",17.626,17.6555,16.4392,16.8512,15023141.0],["2021-12-08",16.8512,17.9007,16.8021,17.5574,16657301.0],["2021-12-09",17.5574,17.7045,17.1748,17.3514,10758640.0],["2021-12-10",17.3514,17.351390838623047,16.8315,16.959,12095588.0],["2021-12-13",16.959,16.959049224853516,16.5569,16.8217,9952129.0],["2021-12-14",16.8217,17.1062,16.6942,16.9296,9587302.0],["2021-12-15",16.9296,17.0375,16.5863,16.6746,7485121.0],["2021-12-16",16.6746,17.9203,16.674596786499023,17.7339,20175339.0],["2021-12-17",17.7339,17.73392677307129,16.9002,17.0866,16107343.0],["2021-12-20",17.0866,17.08656120300293,16.1253,16.2823,12998161.0],["2021-12-21",16.2823,16.5177,16.1547,16.4686,6367602.0],["2021-12-22",16.4686,16.7825,16.3411,16.5471,7072383.0],["2021-12-23",16.5471,16.7433,16.4,16.4686,6583661.0],["2021-12-24",16.4686,16.6157,16.1253,16.3215,5253553.0],["2021-12-27",16.3215,16.5177,16.2234,16.3117,4190928.0],["2021-12-28",16.3117,16.6157,16.2136,16.5667,4751957.0],["2021-12-29",16.5667,16.8904,16.4784,16.6452,6903363.0],["2021-12-30",16.6452,17.4495,16.5667,17.2043,15312386.0],["2021-12-31",17.2043,17.4789,17.0473,17.3416,13171047.0],["2022-01-04",17.3416,17.6064,17.116,17.322,12272161.0],["2022-01-05",17.322,17.5181,16.3117,16.4784,15603105.0],["2022-01-06",16.4784,16.478425979614258,15.7035,15.9586,12457780.0],["2022-01-07",15.9586,16.1057,15.3014,15.3602,12716638.0],["2022-01-10",15.3602,15.8114,15.3112,15.7428,7183239.0],["2022-01-11",15.7428,15.8016,15.2916,15.3406,6428831.0],["2022-01-12",15.3406,15.7232,15.340631484985352,15.6251,4721980.0],["2022-01-13",15.6251,15.7232,15.0856,15.0954,9036558.0],["2022-01-14",15.0954,15.3995,15.0464,15.1347,5859500.0],["2022-01-17",15.1347,15.7624,15.134650230407715,15.5466,7617260.0],["2022-01-18",15.5466,15.6643,15.321,15.4093,6512203.0],["2022-01-19",15.4093,15.4878,14.9483,15.066,6926838.0],["2022-01-20",15.066,15.1935,14.7619,14.8306,5760800.0],["2022-01-21",14.8306,15.0464,14.5265,14.86,5783260.0],["2022-01-24",14.86,15.0268,14.7227,14.8992,3776500.0],["2022-01-25",14.8992,15.1543,14.1146,14.1342,6938763.0],["2022-01-26",14.1342,14.448,14.134173393249512,14.2715,3392243.0],["2022-01-27",14.2715,14.3696,14.1047,14.1146,3726359.0],["2022-01-28",14.1146,14.4382,13.8497,14.2126,3914321.0],["2022-02-07",14.2126,14.6442,14.212642669677734,14.3598,4128700.0],["2022-02-08",14.3598,14.7619,14.3205,14.7325,4491101.0],["2022-02-09",14.7325,14.9091,14.5952,14.8894,3727300.0],["2022-02-10",14.8894,15.0954,14.6933,14.7423,4554825.0],["2022-02-11",14.7423,14.8208,14.3205,14.3892,5030100.0],["2022-02-14",14.3892,14.8012,14.3303,14.6246,3790768.0],["2022-02-15",14.6246,14.781540870666504,14.5265,14.7815,2946464.0],["2022-02-16",14.7815,14.8404,14.6148,14.8012,2677530.0],["2022-02-17",14.8012,14.8992,14.6344,14.6933,3216500.0],["2022-02-18",14.6933,14.69326400756836,14.4284,14.6246,2739200.0],["2022-02-21",14.6246,14.752115249633789,14.5952,14.7521,3188856.0],["2022-02-22",14.7521,14.9287,14.5854,14.6246,3777106.0],["2022-02-23",14.6246,14.9973,14.5854,14.9581,5802300.0],["2022-02-24",14.9581,15.321,14.8012,15.0856,11360092.0],["2022-02-25",15.0856,15.08560848236084,14.7914,14.8992,6325404.0],["2022-02-28",14.8992,15.0856,14.7815,14.8992,5099467.0],["2022-03-01",14.8992,15.1935,14.8306,15.1445,5428500.0],["2022-03-02",15.1445,15.144458770751953,14.8404,14.9483,3955204.0],["2022-03-03",14.9483,14.9777,14.6148,14.6736,4531792.0],["2022-03-04",14.6736,14.7031,14.2028,14.2421,4925728.0],["2022-03-07",14.2421,14.3402,13.9969,14.1636,4024823.0],["2022-03-08",14.1636,14.2225,13.5359,13.732,5848916.0],["2022-03-09",13.732,13.7909,12.555,13.3985,6611682.0],["2022-03-10",13.3985,13.8399,13.398530006408691,13.4476,4610765.0],["2022-03-11",13.4476,13.683,13.0552,13.6437,3793478.0],["2022-03-14",13.6437,13.9184,13.3397,13.4181,3469978.0],["2022-03-15",13.4181,13.4378,12.5942,12.604,4916878.0],["2022-03-16",12.604,13.016,12.2607,12.9375,4693357.0],["2022-03-17",12.9375,13.3593,12.937525749206543,13.1141,4081671.0],["2022-03-18",13.1141,13.1926,12.9277,13.1337,2661600.0],["2022-03-21",13.1337,13.2906,13.0847,13.2416,3174600.0],["2022-03-22",13.2416,13.428,13.0748,13.1827,3191868.0],["2022-03-23",13.1827,13.5555,13.1435,13.3691,6135390.0],["2022-03-24",13.3691,13.369104385375977,12.967,13.0454,3945130.0],["2022-03-25",13.0454,13.1926,12.7708,12.8002,3796814.0],["2022-03-28",12.8002,12.9179,12.4569,12.7512,3034081.0],["2022-03-29",12.7512,12.9179,12.5354,12.5452,3250796.0],["2022-03-30",12.5452,12.849249839782715,12.545184135437012,12.8492,2941679.0],["2022-03-31",12.8492,12.9964,12.6825,12.761,4282202.0],["2022-04-01",12.761,12.8002,12.5844,12.7021,3052214.0],["2022-04-06",12.7021,13.0552,12.702119827270508,12.9964,3825304.0],["2022-04-07",12.9964,13.3495,12.9179,13.0945,6363867.0],["2022-04-08",13.0945,13.1239,12.3392,12.9571,6618679.0],["2022-04-11",12.9571,13.0454,12.4765,12.5844,4597559.0],["2022-04-12",12.5844,12.7904,12.3196,12.7904,4563050.0],["2022-04-13",12.7904,12.8198,12.5648,12.5844,2813925.0],["2022-04-14",12.5844,12.8002,12.5648,12.7021,3507174.0],["2022-04-15",12.7021,12.8689,12.506,12.8689,6956150.0],["2022-04-18",12.8689,12.8983,12.5354,12.8787,4443162.0],["2022-04-19",12.8787,13.1337,12.8002,13.1337,5047636.0],["2022-04-20",13.1337,13.1631,12.7904,12.8787,4921275.0],["2022-04-21",12.8787,12.9473,12.555,12.5746,4764990.0],["2022-04-22",12.5746,12.6727,12.3098,12.3981,2979550.0],["2022-04-25",12.3981,12.398055076599121,10.76,10.8385,8115812.0],["2022-04-26",10.8385,11.0641,10.2794,10.3088,7301839.0],["2022-04-27",10.3088,10.7502,9.9753,10.7404,7391639.0],["2022-04-28",10.7404,10.740402221679688,9.0435,9.171,21780825.0],["2022-04-29",9.171,9.5241,9.171029090881348,9.4162,20989724.0],["2022-05-05",9.4162,9.838,9.2887,9.6517,15070666.0],["2022-05-06",9.6517,9.6811,9.2789,9.4162,12505900.0],["2022-05-09",9.4162,9.6615,9.3574,9.5045,11853775.0],["2022-05-10",9.5045,9.5438,9.2789,9.4653,15680385.0],["2022-05-11",9.4653,9.8772,9.4457,9.5732,22589500.0],["2022-05-12",9.5732,9.7007,9.3378,9.5536,13504500.0],["2022-05-13",9.5536,9.7399,9.4751,9.7301,11341412.0],["2022-05-16",9.7301,10.0538,9.7105,9.8478,13049765.0],["2022-05-17",9.8478,10.4756,9.6615,10.2598,20863633.0],["2022-05-18",10.2598,10.505,10.1519,10.3088,20027333.0],["2022-05-19",10.3088,10.3481,10.0832,10.3383,12898498.0],["2022-05-20",10.3383,10.5442,10.2598,10.4854,14957645.0],["2022-05-23",10.4854,10.5246,10.3677,10.4854,10308963.0],["2022-05-24",10.4854,10.7404,10.0047607421875,10.0048,17715153.0],["2022-05-25",10.0048,10.25,9.9753,10.25,9362382.0],["2022-05-26",10.25,10.9366,10.1813,10.7012,21952618.0],["2022-05-27",10.7012,11.0837,10.5737,10.7404,21799830.0],["2022-05-30",10.7404,11.2897,10.7306,11.2897,23664348.0],["2022-05-31",11.2897,11.289685249328613,11.0249,11.1327,16989950.0],["2022-06-01",11.1327,11.2799,11.0249,11.221,15163850.0],["2022-06-02",11.221,11.2897,10.9758,11.2308,12645635.0],["2022-06-06",11.2308,11.427,11.2014,11.3191,14762773.0],["2022-06-07",11.3191,11.3289,11.0347,11.2112,11873118.0],["2022-06-08",11.2112,11.2308,10.8483,11.0935,10318238.0],["2022-06-09",11.0935,11.1916,10.8581,10.9366,9636728.0],["2022-06-10",10.9366,11.2308,10.917,11.2014,9700648.0],["2022-06-13",11.2014,11.4368,10.917,11.0052,14350655.0],["2022-06-14",11.0052,11.00523567199707,10.3451,10.6604,14797183.0],["2022-06-15",10.6604,10.9757,10.5914,10.7294,11601594.0],["2022-06-16",10.7294,10.8969,10.6703,10.7294,6860661.0],["2022-06-17",10.7294,10.7688,10.4535,10.7195,8543900.0],["2022-06-20",10.7195,11.0052,10.7195,10.9855,10561746.0],["2022-06-21",10.9855,11.0249,10.5914,10.69,11074289.0],["2022-06-22",10.69,11.1136,10.6801,10.6998,18754300.0],["2022-06-23",10.6998,11.0348,10.5619,11.0249,14658742.0],["2022-06-24",11.0249,11.5471,11.02493953704834,11.3008,20028310.0],["2022-06-27",11.3008,11.4387,11.153,11.3107,11653080.0],["2022-06-28",11.3107,11.892,11.2318,11.8427,19587895.0],["2022-06-29",11.8427,11.8821,11.3698,11.4289,14620729.0],["2022-06-30",11.4289,11.5668,11.4092,11.5077,11051590.0],["2022-07-01",11.5077,11.7442,11.3402,11.419,9698307.0],["2022-07-04",11.419,11.5767,11.153,11.5176,10174596.0],["2022-07-05",11.5176,11.5274,11.1333,11.3895,9417146.0],["2022-07-06",11.3895,11.419,11.1235,11.222,6804228.0],["2022-07-07",11.222,11.5176,11.1727,11.4486,8934400.0],["2022-07-08",11.4486,11.7146,11.3599,11.5767,10687900.0],["2022-07-11",11.5767,11.5865,11.1826,11.3402,8433203.0],["2022-07-12",11.3402,11.34022045135498,10.8673,10.9264,9444903.0],["2022-07-13",10.9264,11.0151,10.7392,10.9166,5834975.0],["2022-07-14",10.9166,11.1924,10.8476,11.0545,6172600.0],["2022-07-15",11.0545,11.1629,10.93626880645752,10.9363,6405232.0],["2022-07-18",10.9363,11.1235,10.8772,11.1235,6035300.0],["2022-07-19",11.1235,11.399335861206055,11.123465538024902,11.3993,8813640.0],["2022-07-20",11.3993,11.892,11.3304,11.754,16887224.0],["2022-07-21",11.754,11.7737,11.5077,11.5274,8913211.0],["2022-07-22",11.5274,11.7048,11.3008,11.4979,8363309.0],["2022-07-25",11.4979,11.6851,11.2713,11.3304,6240760.0],["2022-07-26",11.3304,11.399335861206055,11.1432,11.3993,4985609.0],["2022-07-27",11.3993,11.6259,11.2811,11.5668,7254841.0],["2022-07-28",11.5668,12.0989,11.5274,11.9117,14387443.0],["2022-07-29",11.9117,11.9511,11.6456,11.7737,9263150.0],["2022-08-01",11.7737,12.0989,11.7146,12.02,12287500.0],["2022-08-02",12.02,12.2664,11.5077,11.7146,17539933.0],["2022-08-03",11.7146,12.3846,11.5964,11.9609,27146565.0],["2022-08-04",11.9609,12.0792,11.6949,11.8525,12711129.0],["2022-08-05",11.8525,12.2565,11.8328,12.1777,15280107.0],["2022-08-08",12.1777,12.3649,11.9314,12.3452,13124773.0],["2022-08-09",12.3452,12.355,12.1678,12.3156,10803563.0],["2022-08-10",12.3156,12.3353,12.0989,12.1777,9985672.0],["2022-08-11",12.1777,12.2861,12.0595,12.2072,11153736.0],["2022-08-12",12.2072,12.2269,11.9412,11.9708,10362700.0],["2022-08-15",11.9708,12.128419876098633,11.8427,12.1284,7511400.0],["2022-08-16",12.1284,12.128419876098633,11.9117,12.0003,7312881.0],["2022-08-17",12.0003,12.1383,11.9412,11.9609,8047460.0],["2022-08-18",11.9609,11.9905,11.7442,11.9905,7461918.0],["2022-08-19",11.9905,12.089,11.7737,11.7836,6930511.0],["2022-08-22",11.7836,11.8131,11.488,11.7245,6261476.0],["2022-08-23",11.7245,11.7343,11.4683,11.5274,6695366.0],["2022-08-24",11.5274,11.5668,10.8377,10.8574,10287971.0],["2022-08-25",10.8574,10.9954,10.5323,10.6505,7994179.0],["2022-08-26",10.6505,10.7786,10.4436,10.4831,7101349.0],["2022-08-29",10.4831,10.5816,10.2269,10.5717,3918323.0],["2022-08-30",10.5717,10.6801,10.4239,10.6111,5403623.0],["2022-08-31",10.6111,10.6407,10.2466,10.3648,7013218.0],["2022-09-01",10.3648,10.4239,10.1875,10.2367,4694825.0],["2022-09-02",10.2367,10.5619,10.236741065979004,10.5225,5469293.0],["2022-09-05",10.5225,10.5914,10.3845,10.4732,3623700.0],["2022-09-06",10.4732,10.6604,10.4633,10.6505,4123577.0],["2022-09-07",10.6505,10.6604,10.5323,10.6308,3939500.0],["2022-09-08",10.6308,10.7392,10.5422,10.6505,4389920.0],["2022-09-09",10.6505,10.7097,10.5422,10.6407,3744448.0],["2022-09-13",10.6407,10.7195,10.5323,10.6702,5123381.0],["2022-09-14",10.6702,10.670249938964844,10.3944,10.552,4321234.0],["2022-09-15",10.552,10.6407,10.1973,10.3057,5980933.0],["2022-09-16",10.3057,10.4535,9.9707,10.0298,4379935.0],["2022-09-19",10.0298,10.0791,9.6949,9.7835,4934659.0],["2022-09-20",9.7835,9.9904,9.7737,9.8821,3546283.0],["2022-09-21",9.8821,9.9313,9.6259,9.8821,3373968.0],["2022-09-22",9.8821,10.1481,9.8328,10.0101,3987053.0],["2022-09-23",10.0101,10.1875,9.7343,9.7835,3903600.0],["2022-09-26",9.7835,9.8032,9.458394050598145,9.4584,4424800.0],["2022-09-27",9.4584,9.6751,9.458394050598145,9.6653,2777285.0],["2022-09-28",9.6653,9.7441,9.3303,9.3303,3341000.0],["2022-09-29",9.3303,9.5372,9.2613,9.3894,3024550.0],["2022-09-30",9.3894,9.3993,9.1431,9.153,3538200.0],["2022-10-10",9.153,9.2022,8.8475,8.8968,3551690.0],["2022-10-11",8.8968,9.0249,8.7884,8.9855,2978400.0],["2022-10-12",8.9855,9.281,8.8771,9.2712,3811400.0],["2022-10-13",9.2712,9.5077,9.1825,9.3894,4011660.0],["2022-10-14",9.3894,9.616,9.389426231384277,9.5668,3367050.0],["2022-10-17",9.5668,9.9215,9.5372,9.9116,5452500.0],["2022-10-18",9.9116,9.9412,9.7343,9.8623,3954460.0],["2022-10-19",9.8623,9.8821,9.7638,9.7737,2899200.0],["2022-10-20",9.7737,9.9018,9.6259,9.8032,3375350.0],["2022-10-21",9.8032,9.9116,9.7343,9.8032,2781250.0],["2022-10-24",9.8032,10.2367,9.803230285644531,9.9313,7429900.0],["2022-10-25",9.9313,10.1382,9.8328,10.0692,5966788.0],["2022-10-26",10.0692,10.5126,9.9215,10.3845,8562638.0],["2022-10-27",10.3845,10.4732,10.2466,10.3254,4609700.0],["2022-10-28",10.3254,10.4633,10.089,10.1284,6435050.0],["2022-10-31",10.1284,10.5323,10.0988,10.4338,5699200.0],["2022-11-01",10.4338,10.5323,10.355,10.4929,5528000.0],["2022-11-02",10.4929,10.6505,10.4141,10.5225,6934800.0],["2022-11-03",10.5225,10.5717,10.3747,10.5422,4061600.0],["2022-11-04",10.5422,10.6801,10.4929,10.6407,5441300.0],["2022-11-07",10.6407,10.69,10.4929,10.5422,5774428.0],["2022-11-08",10.5422,10.6604,10.4831,10.6407,4240800.0],["2022-11-09",10.6407,10.69,10.4929,10.5126,3986238.0],["2022-11-10",10.5126,10.51261043548584,10.2959,10.3254,4576918.0],["2022-11-11",10.3254,10.5816,10.32541275024414,10.3648,4344709.0],["2022-11-14",10.3648,10.5323,10.286,10.355,3749187.0],["2022-11-15",10.355,10.552021026611328,10.2367,10.552,5106265.0],["2022-11-16",10.552,10.7885,10.4929,10.6505,5586650.0],["2022-11-17",10.6505,10.7195,10.5225,10.6998,4479121.0],["2022-11-18",10.6998,11.3205,10.69,10.9264,13466952.0],["2022-11-21",10.9264,11.0841,10.7392,11.0052,7480496.0],["2022-11-22",11.0052,11.2515,10.8377,10.9264,7875685.0],["2022-11-23",10.9264,11.1924,10.8377,11.1136,9552914.0],["2022-11-24",11.1136,11.153,10.4831,10.5225,13532057.0],["2022-11-25",10.5225,10.6111,10.286,10.3156,6158342.0],["2022-11-28",10.3156,10.315561294555664,10.089,10.1678,5264027.0],["2022-11-29",10.1678,10.5126,10.167773246765137,10.4141,6136161.0],["2022-11-30",10.4141,10.621,10.3648,10.6013,5338348.0],["2022-12-01",10.6013,10.8377,10.60128402709961,10.7885,6377623.0],["2022-12-02",10.7885,10.8673,10.6703,10.69,4275312.0],["2022-12-05",10.69,11.0348,10.689956665039062,10.9757,6641127.0],["2022-12-06",10.9757,11.0151,10.8476,10.9658,4728052.0],["2022-12-07",10.9658,11.0348,10.7392,10.9855,6987110.0],["2022-12-08",10.9855,10.9954,10.7491,10.7688,3952944.0],["2022-12-09",10.7688,11.0348,10.76877498626709,11.0052,7156920.0],["2022-12-12",11.0052,11.005234718322754,10.7392,10.9067,4490965.0],["2022-12-13",10.9067,10.906710624694824,10.6505,10.6604,4169237.0],["2022-12-14",10.6604,10.7786,10.4831,10.5028,4316600.0],["2022-12-15",10.5028,10.7097,10.4633,10.621,3221818.0],["2022-12-16",10.621,10.6604,10.3353,10.3845,3440300.0],["2022-12-19",10.3845,10.5126,10.1678,10.2269,3084902.0],["2022-12-20",10.2269,10.4042,10.1973,10.2663,2168035.0],["2022-12-21",10.2663,10.286,9.8919,9.9707,3586592.0],["2022-12-22",9.9707,10.1185,9.8525,9.9018,2295209.0],["2022-12-23",9.9018,9.9215,9.7146,9.8229,2217517.0],["2022-12-26",9.8229,10.1678,9.8032,10.1678,3008579.0],["2022-12-27",10.1678,10.217,10.0495,10.1678,2279971.0],["2022-12-28",10.1678,10.1776,10.0101,10.0791,2147186.0],["2022-12-29",10.0791,10.2466,10.0101,10.1678,2369536.0],["2022-12-30",10.1678,10.286,10.0298,10.1087,4212800.0],["2023-01-03",10.1087,10.4633,10.0988,10.4042,4518920.0],["2023-01-04",10.4042,10.5619,10.355,10.4633,3701073.0],["2023-01-05",10.4633,10.5619,10.3845,10.5422,3861576.0],["2023-01-06",10.5422,10.6407,10.4633,10.4929,2888684.0],["2023-01-09",10.4929,10.5619,10.3648,10.3845,2935900.0],["2023-01-10",10.3845,10.4929,10.3156,10.3747,2831750.0],["2023-01-11",10.3747,10.6013,10.3353,10.4239,5112700.0],["2023-02-02",10.4239,12.5127,10.423937797546387,12.5127,1326049.0],["2023-02-03",12.5127,15.0152006149292,12.512666702270508,15.0152,1042225.0],["2023-02-06",15.0152,18.020212173461914,15.0152006149292,18.0202,987893.0],["2023-02-07",18.0202,21.626222610473633,18.020212173461914,21.6262,1605730.0],["2023-02-08",21.6262,25.9515,21.626222610473633,25.9515,2005341.0],["2023-02-09",25.9515,31.14373207092285,25.95146942138672,31.1437,2447233.0],["2023-02-10",31.1437,37.37051010131836,31.14373207092285,37.3705,9631948.0],["2023-02-13",37.3705,44.8486,37.37051010131836,44.8486,56026627.0],["2023-02-14",44.8486,53.1936,44.84855270385742,51.0359,162547913.0],["2023-02-15",51.0359,55.0557,48.1196,53.3808,90259060.0],["2023-02-16",53.3808,56.0114,51.1246,52.1591,65930491.0],["2023-02-17",52.1591,53.5187,51.7059,52.1197,48947416.0],["2023-02-20",52.1197,52.11968994140625,48.6516,50.7403,46997429.0],["2023-02-21",50.7403,54.6813,49.7649,54.1592,60351280.0],["2023-02-22",54.1592,54.9572,52.563,53.5976,38450627.0],["2023-02-23",53.5976,54.4744,50.0211,50.1098,52292676.0],["2023-02-24",50.1098,52.632,50.10978317260742,50.8586,39656169.0],["2023-02-27",50.8586,51.7256,48.9472,49.3708,33985824.0],["2023-02-28",49.3708,52.4054,49.0753,51.6074,44148860.0],["2023-03-01",51.6074,54.1789,50.8192,51.6074,50126274.0],["2023-03-02",51.6074,53.7946,50.3265,53.5187,54270385.0],["2023-03-03",53.5187,54.3069,51.9226,52.3562,41087804.0],["2023-03-06",52.3562,61.6569,52.3463,59.6174,78162050.0],["2023-03-07",59.6174,61.4599,57.6666,58.8194,55933217.0],["2023-03-08",58.8194,63.7062,57.8538,62.5633,61105349.0],["2023-03-09",62.5633,62.9377,60.5928,61.4402,39516137.0],["2023-03-10",61.4402,63.923,51.8143,52.4153,92552740.0],["2023-03-13",52.4153,54.1493,50.7403,52.1985,51230745.0],["2023-03-14",52.1985,52.5138,49.9521,50.4448,40587832.0],["2023-03-15",50.4448,51.233,49.3019,50.8783,29250372.0],["2023-03-16",50.8783,50.87827682495117,47.292,47.7156,52838712.0],["2023-03-17",47.7156,48.5137,46.8979,47.5087,34101433.0],["2023-03-20",47.5087,48.7698,46.5826,48.1787,29593730.0],["2023-03-21",48.1787,51.43,48.17869186401367,49.6369,52643827.0],["2023-03-22",49.6369,49.8044,47.1737,47.9816,43071491.0],["2023-03-23",47.9816,51.5285,47.0949,50.8487,47150625.0],["2023-03-24",50.8487,53.637,50.2674,53.3513,51090339.0],["2023-03-27",53.3513,55.4203,51.2921,54.7207,54270941.0],["2023-03-28",54.7207,56.041,51.9916,52.1098,44438631.0],["2023-03-29",52.1098,52.109840393066406,49.292,50.159,38261993.0],["2023-03-30",50.159,51.0753,48.96689224243164,48.9669,26825283.0],["2023-03-31",48.9669,49.5876,48.5432,49.2329,21770758.0],["2023-04-03",49.2329,49.4103,48.4546,48.9669,26773032.0],["2023-04-04",48.9669,52.4054,47.7846,52.1591,50816875.0],["2023-04-06",52.1591,53.3611,50.5531,52.1,37291310.0],["2023-04-07",52.1,52.3463,49.7748,49.8241,29717185.0],["2023-04-10",49.8241,51.3709,49.2625,49.558,25066066.0],["2023-04-11",49.558,49.558040618896484,48.0506,48.7698,20386341.0],["2023-04-12",48.7698,49.4497,48.425,48.957,16015187.0],["2023-04-13",48.957,50.1295,48.474266052246094,48.4743,18870948.0],["2023-04-14",48.4743,49.2231,48.0309,48.7304,16062330.0],["2023-04-17",48.7304,49.7157,47.5777,48.6221,19141925.0],["2023-04-18",48.6221,49.7551,48.2772,49.5088,18760184.0],["2023-04-19",49.5088,50.0802,48.4644,49.0359,20216344.0],["2023-04-20",49.0359,49.1048,47.2131,47.2821,24045950.0],["2023-04-21",47.2821,49.6566,47.0062,48.0802,29456861.0],["2023-04-24",48.0802,48.08016586303711,45.9914,46.3757,22189982.0],["2023-04-25",46.3757,46.7993,44.8387,46.1589,16592679.0],["2023-04-26",46.1589,50.9768,45.6663,50.2773,35267273.0],["2023-04-27",50.2773,50.494,47.7944,48.1787,25685314.0],["2023-04-28",48.1787,51.5482,47.8831,50.6221,30710122.0],["2023-05-04",50.6221,50.62211608886719,47.6664,48.1885,25078533.0],["2023-05-05",48.1885,51.5285,46.9964,49.7748,34338154.0],["2023-05-08",49.7748,52.4054,49.6664,50.8783,34666609.0],["2023-05-09",50.8783,54.4941,50.0605,51.3808,48349149.0],["2023-05-10",51.3808,51.38075256347656,48.8093,49.0457,28029461.0],["2023-05-11",49.0457,49.9127,48.159,48.9669,16586043.0],["2023-05-12",48.9669,49.3807,47.4595,47.489,17494829.0],["2023-05-15",47.489,48.7501,47.1442,48.3166,13781823.0],["2023-05-16",48.3166,48.5531,47.4989,47.7058,11603571.0],["2023-05-17",47.7058,49.0162,47.4003,48.2772,14364235.0],["2023-05-18",48.2772,49.0359,47.755,48.4644,14397041.0],["2023-05-19",48.4644,48.9176,48.0703,48.159,11352524.0],["2023-05-22",48.159,48.2575,47.1934,47.4693,10657617.0],["2023-05-23",47.4693,48.356,47.1934,47.5678,9361358.0],["2023-05-24",47.5678,47.8831,47.2427,47.4102,7025132.0],["2023-05-25",47.4102,47.7846,46.7993,47.292,8999206.0],["2023-05-26",47.292,48.5728,47.0161,48.09,13582706.0],["2023-05-29",48.09,48.2772,47.0851,47.2033,12202832.0],["2023-05-30",47.2033,47.2131,46.021,46.8486,13064044.0],["2023-05-31",46.8486,47.2624,46.6319,46.819,9246482.0],["2023-06-01",46.819,47.154,45.9717,46.2082,12271407.0],["2023-06-02",46.2082,46.9274,46.1294,46.5727,8721277.0],["2023-06-05",46.5727,46.9767,46.3954,46.5038,7089431.0],["2023-06-06",46.5038,46.7305,45.6362,46.0897,11174094.0],["2023-06-07",46.0897,46.5728,45.9024,46.07,6552322.0],["2023-06-08",46.07,46.7108,45.3503,46.1686,7669838.0],["2023-06-09",46.1686,46.6319,45.9615,46.415,7639957.0],["2023-06-12",46.415,46.6319,45.9418,46.1489,7279663.0],["2023-06-13",46.1489,47.0756,45.7644,46.5432,9332463.0],["2023-06-14",46.5432,46.7009,45.9714,46.001,7390134.0],["2023-06-15",46.001,46.2474,45.8432,45.9911,7575442.0],["2023-06-16",45.9911,49.4713,45.99111557006836,48.0023,28130423.0],["2023-06-19",48.0023,48.0023,46.9869,47.1249,14411920.0],["2023-06-20",47.1249,48.7417,46.7108,48.0812,16954092.0],["2023-06-21",48.0812,48.5051,46.8291,47.184,12196044.0],["2023-06-26",47.184,48.5544,46.6812,47.0756,14600810.0],["2023-06-27",47.0756,47.8051,46.4446,46.4841,11549329.0],["2023-06-28",46.4841,46.8784,45.2616,46.0404,13992822.0],["2023-06-29",46.0404,49.4515,45.7249,48.5051,30657042.0],["2023-06-30",48.5051,50.467,47.8939,48.4558,28695838.0],["2023-07-03",48.4558,50.0726,48.3967,49.067,19759483.0],["2023-07-04",49.067,49.3135,48.4262,49.0966,12413073.0],["2023-07-05",49.0966,49.6684,48.6234,48.7713,12798351.0],["2023-07-06",48.7713,49.6882,48.2291,48.3868,12761373.0],["2023-07-07",48.3868,48.38679504394531,47.2136,47.4896,9617624.0],["2023-07-10",47.4896,47.48964309692383,46.1489,46.5925,11266320.0],["2023-07-11",46.5925,47.1249,46.3362,47.1249,6096858.0],["2023-07-12",47.1249,47.1249,46.3263,46.346,6383978.0],["2023-07-13",46.346,46.7305,46.139,46.5629,5301919.0],["2023-07-14",46.5629,49.6783,46.3362,48.8994,21518818.0],["2023-07-17",48.8994,48.89944839477539,47.4305,47.5587,11648591.0],["2023-07-18",47.5587,49.5501,47.2136,48.5445,17627293.0],["2023-07-19",48.5445,49.0868,47.9432,48.4558,9088240.0],["2023-07-20",48.4558,48.7417,47.2925,47.5192,8911173.0],["2023-07-21",47.5192,48.7417,46.5333,47.4995,11177414.0],["2023-07-24",47.4995,47.7953,46.8291,46.908,6683297.0],["2023-07-25",46.908,48.1896,46.90797805786133,47.2925,8835300.0],["2023-07-26",47.2925,48.1798,46.8587,47.5784,10367948.0],["2023-07-27",47.5784,57.0921,47.578369140625,57.0921,68179024.0],["2023-07-28",57.0921,60.1877,54.5189,54.7161,80400603.0],["2023-07-31",54.7161,56.885,51.9359,55.0907,60239457.0],["2023-08-01",55.0907,55.09074783325195,51.5613,51.6993,45381771.0],["2023-08-02",51.6993,51.9852,49.5896,50.2402,37253560.0],["2023-08-03",50.2402,50.240238189697266,48.9882,49.0178,23942587.0],["2023-08-04",49.0178,49.2346,48.1798,48.5347,24448100.0],["2023-08-07",48.5347,48.7319,47.5389,47.9924,19394415.0],["2023-08-08",47.9924,48.1502,47.3319,47.4206,13127629.0],["2023-08-09",47.4206,48.4262,47.2333,48.0713,17763461.0],["2023-08-10",48.0713,48.071311950683594,47.0854,47.1544,14710564.0],["2023-08-11",47.1544,47.4206,46.8291,46.839,9559165.0],["2023-08-14",46.839,47.9629,46.6024,47.6277,11893766.0],["2023-08-15",47.6277,47.6967,47.046,47.5192,9144493.0],["2023-08-16",47.5192,47.519222259521484,46.02069091796875,46.0207,15223490.0],["2023-08-17",46.0207,48.1009,46.02069091796875,47.677,18258032.0],["2023-08-18",47.677,48.0319,46.9967,47.0657,11456852.0],["2023-08-21",47.0657,47.6474,46.4348,46.5038,7981255.0],["2023-08-22",46.5038,47.1643,46.139,46.9277,8626696.0],["2023-08-23",46.9277,47.6967,42.9842,43.3391,27264106.0],["2023-08-24",43.3391,43.5363,41.8702,42.6983,17873182.0],["2023-08-25",42.6983,42.69829177856445,40.9139,41.111,13060405.0],["2023-08-28",41.111,44.3151,40.5984,40.6279,14111342.0],["2023-08-29",40.6279,43.9109,40.2927,43.0828,22032832.0],["2023-08-30",43.0828,43.3588,42.6687,43.2109,9680479.0],["2023-08-31",43.2109,43.21094512939453,42.2053,42.6884,8208048.0],["2023-09-01",42.6884,43.7532,42.3237,43.4574,11116472.0],["2023-09-04",43.4574,43.546138763427734,42.7673,43.5461,8569626.0],["2023-09-05",43.5461,43.8715,43.0926,43.3095,6777160.0],["2023-09-06",43.3095,44.0194,42.8067,43.9504,9137185.0],["2023-09-07",43.9504,44.463,43.0926,43.3884,8925893.0],["2023-09-08",43.3884,44.1771,43.0926,43.7532,8901995.0],["2023-09-11",43.7532,43.9504,43.0926,43.7137,8407895.0],["2023-09-12",43.7137,44.2461,43.3194,43.7926,6618922.0],["2023-09-13",43.7926,43.79261016845703,42.6983,42.9546,7119815.0],["2023-09-14",42.9546,43.2602,42.5405,43.1616,5532446.0],["2023-09-15",43.1616,43.3588,42.8856,43.1321,4585822.0],["2023-09-18",43.1321,43.2504,42.6983,43.0828,4150964.0],["2023-09-19",43.0828,43.2307,41.9983,42.2448,6625801.0],["2023-09-20",42.2448,42.442,41.811,41.88,3555034.0],["2023-09-21",41.88,42.3138,41.6138,42.018,3919244.0],["2023-09-22",42.018,42.8166,41.6335,42.6687,6036170.0],["2023-09-25",42.6687,42.6786,41.7321,41.8209,5548808.0],["2023-09-26",41.8209,42.6687,41.6237,42.018,6433512.0],["2023-09-27",42.018,42.3138,41.8307,42.0673,5564126.0],["2023-09-28",42.0673,42.5406,42.0082,42.5406,5771158.0],["2023-10-09",42.5406,42.718,41.9096,42.2152,6888557.0],["2023-10-10",42.2152,45.2517,42.1166,44.5616,17385908.0],["2023-10-11",44.5616,45.9221,43.7827,45.1926,18238358.0],["2023-10-12",45.1926,49.2938,45.19255065917969,47.4009,29151814.0],["2023-10-13",47.4009,47.400917053222656,44.7883,45.2813,15289055.0],["2023-10-16",45.2813,47.1052,44.6602,45.4489,12465680.0],["2023-10-17",45.4489,45.9911,44.1475,45.1137,9435875.0],["2023-10-18",45.1137,45.113677978515625,43.556,43.5757,10019205.0],["2023-10-19",43.5757,44.1179,43.1912,43.3292,6960441.0],["2023-10-20",43.3292,43.6644,42.6884,43.5757,6102504.0],["2023-10-23",43.5757,49.4318,43.57571792602539,46.139,28132558.0],["2023-10-24",46.139,46.7601,44.4729,45.3602,15712332.0],["2023-10-25",45.3602,47.253,44.8376,46.1981,12903042.0],["2023-10-26",46.1981,46.5333,45.2123,46.1686,9616058.0],["2023-10-27",46.1686,46.3362,45.0052,45.439,10286656.0],["2023-10-30",45.439,45.43902587890625,44.5912,45.094,8375736.0],["2023-10-31",45.094,45.7348,44.7982,45.1137,6922706.0],["2023-11-01",45.1137,45.2419,44.1377,44.3151,7282969.0],["2023-11-02",44.3151,46.139,43.7137,44.6207,10892098.0],["2023-11-03",44.6207,44.9559,43.9208,44.7193,6086130.0],["2023-11-06",44.7193,45.2616,44.5616,45.1235,8153917.0],["2023-11-07",45.1235,45.5475,44.67,45.2616,8172838.0],["2023-11-08",45.2616,45.6658,45.0743,45.3306,7173777.0],["2023-11-09",45.3306,45.4094,44.5912,44.6503,6809731.0],["2023-11-10",44.6503,45.8235,44.3053,45.4193,9537605.0],["2023-11-13",45.4193,45.9714,44.7785,45.8432,9876724.0],["2023-11-14",45.8432,46.2179,45.5278,45.9122,7882793.0],["2023-11-15",45.9122,46.3165,45.5179,46.1291,8452183.0],["2023-11-16",46.1291,46.12913513183594,45.2616,45.3207,6735703.0],["2023-11-17",45.3207,45.4193,44.4729,44.5714,7098482.0],["2023-11-20",44.5714,45.3207,44.2658,44.9264,6749426.0],["2023-11-21",44.9264,44.9559,44.1968,44.2855,7841049.0],["2023-11-22",44.2855,44.6405,44.0785,44.3447,4655088.0],["2023-11-23",44.3447,44.5123,44.1377,44.3644,4325385.0],["2023-11-24",44.3644,45.0151,44.2855,44.7588,7724247.0],["2023-11-27",44.7588,44.7883,44.1179,44.463,7436569.0],["2023-11-28",44.463,44.8081,44.2658,44.4926,4926710.0],["2023-11-29",44.4926,44.6109,44.1574,44.2165,4456836.0],["2023-11-30",44.2165,44.2954,42.8166,43.2405,7914364.0],["2023-12-01",43.2405,44.5616,43.24052047729492,43.9996,6773211.0],["2023-12-04",43.9996,44.2264,43.5856,43.8813,3951922.0],["2023-12-05",43.8813,43.8813362121582,43.1518,43.4574,4572792.0],["2023-12-06",43.4574,44.7193,43.1518,44.3053,7169851.0],["2023-12-07",44.3053,45.3109,44.187,45.0545,11231953.0],["2023-12-08",45.0545,46.3362,44.7785,46.3066,18356413.0],["2023-12-11",46.3066,46.30659484863281,45.3602,46.0305,7899112.0],["2023-12-12",46.0305,46.3855,45.5968,45.6263,5643685.0],["2023-12-13",45.6263,46.2179,45.5573,45.5968,4864575.0],["2023-12-14",45.5968,45.9813,44.7292,44.9165,6084830.0],["2023-12-15",44.9165,45.4982,44.6405,45.0151,4549285.0],["2023-12-18",45.0151,45.01509475708008,43.1715,43.2602,8768824.0],["2023-12-19",43.2602,43.4476,42.2054,42.5898,6909173.0],["2023-12-20",42.5898,42.7377,41.9983,42.0772,3664784.0],["2023-12-21",42.0772,42.5011,41.7913,42.3927,3419233.0],["2023-12-22",42.3927,43.4278,42.2054,42.9842,5662879.0],["2023-12-25",42.9842,44.6109,42.7673,43.4574,6306411.0],["2023-12-26",43.4574,43.45741653442383,42.4715,43.0039,3990516.0],["2023-12-27",43.0039,43.1814,42.0082,42.2941,4937728.0],["2023-12-28",42.2941,42.4025,40.9336,42.3237,7072485.0],["2023-12-29",42.3237,43.5363,41.9096,43.1321,5873535.0],["2024-01-02",43.1321,44.4236,42.8462,43.6842,7699512.0],["2024-01-03",43.6842,43.7729,42.787,43.0236,4254002.0],["2024-01-04",43.0236,43.4476,42.2941,42.5208,3564065.0],["2024-01-05",42.5208,42.718,41.5054,41.9392,4239086.0],["2024-01-08",41.9392,41.93916320800781,39.7308,39.7505,6320622.0],["2024-01-09",39.7505,40.135,38.8435,39.3562,6528091.0],["2024-01-10",39.3562,39.35616683959961,38.528,39.0998,3957197.0],["2024-01-11",39.0998,40.0561,38.9914,39.9773,4666776.0],["2024-01-12",39.9773,41.5054,39.97726821899414,40.9434,6733042.0],["2024-01-15",40.9434,41.0322,39.6914,39.7012,4503799.0],["2024-01-16",39.7012,39.8195,39.09,39.7801,3680901.0],["2024-01-17",39.7801,39.9575,38.636474609375,38.6365,3394944.0],["2024-01-18",38.6365,38.636474609375,35.4422,37.5619,13123415.0],["2024-01-19",37.5619,37.56187438964844,36.7633,36.7732,4764375.0],["2024-01-22",36.7732,36.773170471191406,34.5155,34.9,6799828.0],["2024-01-23",34.9,35.5408,34.4366,35.3831,6746257.0],["2024-01-24",35.3831,36.0732,34.5057,35.9845,5958355.0],["2024-01-25",35.9845,38.7942,35.7873,38.4294,11371337.0],["2024-01-26",38.4294,38.8928,38.0942,38.5379,6469658.0],["2024-01-29",38.5379,38.53789138793945,36.99006652832031,36.9901,6496058.0],["2024-01-30",36.9901,37.2563,35.7479,35.8366,4874019.0],["2024-01-31",35.8366,38.6463,35.7873,35.8563,11131014.0],["2024-02-01",35.8563,37.4534,35.0873,36.1619,8223972.0],["2024-02-02",36.1619,36.7732,34.1606,34.8901,8181725.0],["2024-02-05",34.8901,35.1761,31.4297,33.4902,11003519.0],["2024-02-06",33.4902,36.4281,32.948,36.2802,10540627.0],["2024-02-07",36.2802,39.4055,36.2802,38.8041,14335209.0],["2024-02-08",38.8041,40.5096,38.6956,39.5435,11129749.0],["2024-02-19",39.5435,39.543487548828125,38.4492,38.9421,8179422.0],["2024-02-20",38.9421,40.0463,38.3506,39.7012,6639932.0],["2024-02-21",39.7012,40.3913,39.0111,39.5238,7403269.0],["2024-02-22",39.5238,40.3618,39.52376937866211,40.1646,6842924.0],["2024-02-23",40.1646,40.6181,39.3562,40.204,7229719.0],["2024-02-26",40.204,42.7377,39.7407,41.9293,12338806.0],["2024-02-27",41.9293,41.92930221557617,40.9237,41.6828,8802257.0],["2024-02-28",41.6828,41.9885,40.19416427612305,40.1942,9735902.0],["2024-02-29",40.1942,41.0124,40.19416427612305,40.9631,6779336.0],["2024-03-01",40.9631,41.6533,40.5984,41.3772,6547604.0],["2024-03-04",41.3772,41.37721252441406,40.3815,40.8646,6046027.0],["2024-03-05",40.8646,43.4377,40.835,42.8856,16295356.0],["2024-03-06",42.8856,42.88560485839844,41.5251,42.1659,9279753.0],["2024-03-07",42.1659,42.8264,41.1209,41.4561,7488825.0],["2024-03-08",41.4561,41.5744,40.8547,41.4561,5387116.0],["2024-03-11",41.4561,43.1518,40.835,42.1955,7563885.0],["2024-03-12",42.1955,42.442,41.5941,41.9589,6782391.0],["2024-03-13",41.9589,43.0828,41.535,42.3927,9052773.0],["2024-03-14",42.3927,43.2701,41.742,42.0575,8823676.0],["2024-03-15",42.0575,42.4715,41.7223,42.4222,6720378.0],["2024-03-18",42.4222,42.6589,41.88,42.4518,5840274.0],["2024-03-19",42.4518,43.5757,42.2546,42.9842,9381564.0],["2024-03-20",42.9842,43.3293,42.7969,43.1124,5024557.0],["2024-03-21",43.1124,44.6405,42.8067,44.4236,11175582.0],["2024-03-22",44.4236,44.5616,43.4476,43.7729,8717711.0],["2024-03-25",43.7729,43.77289581298828,41.3082,41.3476,9007322.0],["2024-03-26",41.3476,41.7518,40.9434,41.2096,4477652.0],["2024-03-27",41.2096,42.1955,39.1886,39.7702,6947314.0],["2024-03-28",39.7702,41.5054,39.770233154296875,40.9927,7047188.0],["2024-03-29",40.9927,41.811,40.99272155761719,41.5547,2879399.0],["2024-04-01",41.5547,41.604,41.18,41.5251,5059185.0],["2024-04-02",41.5251,42.4814,41.2293,41.673,6305748.0],["2024-04-03",41.673,41.673,40.8251,41.111,4095804.0],["2024-04-08",41.111,41.3378,40.19416427612305,40.1942,4303448.0],["2024-04-09",40.1942,40.9829,40.0463,40.8054,3716739.0],["2024-04-10",40.8054,40.80540466308594,39.3956,39.6322,4507418.0],["2024-04-11",39.6322,39.8984,39.2477,39.4055,3059226.0],["2024-04-12",39.4055,40.5885,39.405460357666016,39.7505,4158124.0],["2024-04-15",39.7505,40.6772,38.6463,39.9181,6305342.0],["2024-04-16",39.9181,39.91811752319336,37.630882263183594,37.6309,7632127.0],["2024-04-17",37.6309,39.3857,37.630882263183594,39.3167,5502107.0],["2024-04-18",39.3167,40.3223,39.0407,39.5139,5229429.0],["2024-04-19",39.5139,40.2632,39.1984,39.8885,4982499.0],["2024-04-22",39.8885,40.8843,39.1886,40.4505,7199661.0],["2024-04-23",40.4505,40.45049285888672,39.7604,40.0561,4635395.0],["2024-04-24",40.0561,40.7167,39.8392,40.5195,4814674.0],["2024-04-25",40.5195,40.6575,40.204,40.273,3327024.0],["2024-04-26",40.273,41.0223,40.1744,41.0124,5137163.0],["2024-04-29",41.0124,41.6237,40.7167,41.4068,5447764.0],["2024-04-30",41.4068,42.5307,41.40679168701172,41.9293,6511497.0],["2024-05-06",41.9293,42.1955,41.4561,41.6434,5237092.0],["2024-05-07",41.6434,43.2997,41.5251,42.5504,7912831.0],["2024-05-08",42.5504,42.55040740966797,41.40679168701172,41.4068,5406646.0],["2024-05-09",41.4068,42.6391,41.1307,42.4124,7531994.0],["2024-05-10",42.4124,42.8067,42.018,42.1166,4775288.0],["2024-05-13",42.1166,42.2053,41.2983,41.5054,3825068.0],["2024-05-14",41.5054,41.505374908447266,40.4111,41.1899,4242907.0],["2024-05-15",41.1899,42.6687,40.8941,41.949,6617269.0],["2024-05-16",41.949,41.94902420043945,41.2786,41.4265,3611279.0],["2024-05-17",41.4265,41.426509857177734,40.5491,41.2293,5074984.0],["2024-05-20",41.2293,41.229331970214844,39.859,40.4111,7194163.0],["2024-05-21",40.4111,40.4406,39.7801,39.997,3999433.0],["2024-05-22",39.997,40.2336,39.6815,39.9773,3160600.0],["2024-05-23",39.9773,40.5787,39.97726821899414,40.0266,4987676.0],["2024-05-24",40.0266,40.1843,39.5435,39.928,3860195.0],["2024-05-27",39.928,39.928,39.0111,39.6322,4096280.0],["2024-05-28",39.6322,39.8097,39.2379,39.4055,2231602.0],["2024-05-29",39.4055,39.6421,39.2576,39.4153,1955580.0],["2024-05-30",39.4153,39.6717,39.0111,39.3266,3017100.0],["2024-05-31",39.3266,40.0463,39.32659149169922,39.79,3884395.0],["2024-06-03",39.79,39.9083,37.6407,38.6266,6084195.0],["2024-06-04",38.6266,39.0505,38.4492,38.8829,2813650.0],["2024-06-05",38.8829,40.3716,38.6365,39.6224,5612461.0],["2024-06-06",39.6224,39.6815,38.6661,38.7844,3759400.0],["2024-06-07",38.7844,39.6519,38.6463,38.6759,3228563.0],["2024-06-11",38.6759,39.1196,38.114,38.9914,3019552.0],["2024-06-12",38.9914,39.3365,38.7351,39.1196,2271699.0],["2024-06-13",39.1196,39.5238,38.8238,39.0998,3279920.0],["2024-06-14",39.0998,39.228,38.6069,39.159,3205205.0],["2024-06-17",39.159,39.4646,38.9421,39.2379,3047100.0],["2024-06-18",39.2379,39.5139,39.1984,39.4548,2444549.0],["2024-06-19",39.4548,39.5632,38.9914,39.0998,2638967.0],["2024-06-20",39.0998,39.0998420715332,38.3505744934082,38.3506,3071965.0],["2024-06-21",38.3506,39.3266,38.3505744934082,38.9717,3409930.0],["2024-06-24",38.9717,42.9743,38.971675872802734,40.7955,17538127.0],["2024-06-25",40.7955,41.4068,39.4153,39.6421,9402377.0],["2024-06-26",39.6421,42.0575,39.64207077026367,41.1406,10783923.0],["2024-06-27",41.1406,48.1798,40.4801,44.7391,26190531.0],["2024-06-28",44.7391,45.5869,44.0588,44.6109,15247748.0],["2024-07-01",44.6109,45.1235,43.6842,43.832,9730915.0],["2024-07-02",43.832,44.0785,42.3434,42.8659,9583912.0],["2024-07-03",42.8659,45.163,42.7673,44.601,14571203.0],["2024-07-04",44.601,47.5981,44.60103225708008,45.7052,18690373.0],["2024-07-05",45.7052,49.4713,45.5672,48.8403,25800518.0],["2024-07-08",48.8403,49.7572,47.1347,47.5094,18267199.0],["2024-07-09",47.5094,49.4811,46.7601,49.0375,17541882.0],["2024-07-10",49.0375,49.4614,47.2136,47.3812,15033042.0],["2024-07-11",47.3812,49.067,46.5333,47.7558,14441121.0],["2024-07-12",47.7558,53.7697,47.2037,47.2826,41982867.0],["2024-07-15",47.2826,50.7332,46.839,50.1614,32227934.0],["2024-07-16",50.1614,50.16136932373047,48.6333,49.1262,20586052.0],["2024-07-17",49.1262,49.126197814941406,46.4446,46.6319,19184748.0],["2024-07-18",46.6319,48.091,45.8925,47.5389,16690054.0],["2024-07-19",47.5389,47.538936614990234,46.4939,47.3023,11833868.0],["2024-07-22",47.3023,48.2685,47.0263,47.7164,10868354.0],["2024-07-23",47.7164,48.1107,45.5869,45.7151,12233507.0],["2024-07-24",45.7151,46.5235,45.1728,45.2221,9297897.0],["2024-07-25",45.2221,45.222129821777344,43.5757,44.0982,10475493.0],["2024-07-26",44.0982,46.4348,44.098228454589844,46.0404,12494339.0],["2024-07-29",46.0404,47.7361,45.7151,47.2925,13228012.0],["2024-07-30",47.2925,47.677,46.3559,47.3516,9767882.0],["2024-07-31",47.3516,48.1798,46.7897,47.8939,11641000.0],["2024-08-01",47.8939,48.7417,47.3812,47.7361,11139300.0],["2024-08-02",47.7361,48.0615,46.8587,47.4305,8675000.0],["2024-08-05",47.4305,47.43049240112305,45.4686,45.577,9866090.0],["2024-08-06",45.577,46.5136,45.57704162597656,46.4249,7836039.0],["2024-08-07",46.4249,48.7023,46.001,46.0305,17235309.0],["2024-08-08",46.0305,46.030548095703125,43.8025,43.8715,14174584.0],["2024-08-09",43.8715,44.5419,43.8123,44.2461,6471881.0],["2024-08-12",44.2461,44.24611282348633,43.28,43.5856,4980211.0],["2024-08-13",43.5856,43.9799,43.4377,43.9011,4079578.0],["2024-08-14",43.9011,43.9602,43.0729,43.0729,5272588.0],["2024-08-15",43.0729,43.6447,42.7279,42.9941,5580686.0],["2024-08-16",42.9941,43.1518,42.2546,42.6194,6054731.0],["2024-08-19",42.6194,42.8659,42.3335,42.3927,3646130.0],["2024-08-20",42.3927,42.5603,41.2885,41.5744,5798372.0],["2024-08-21",41.5744,41.5744,41.0026,41.2096,3997835.0],["2024-08-22",41.2096,41.4857,40.5984,40.8646,4675648.0],["2024-08-23",40.8646,41.18,40.5984,41.042,3444752.0],["2024-08-26",41.042,41.1307,40.2533,40.3815,5247720.0],["2024-08-27",40.3815,40.38147735595703,39.7407,39.8787,3984390.0],["2024-08-28",39.8787,40.6279,39.7308,40.3125,3931842.0],["2024-08-29",40.3125,41.1702,39.928,40.7364,5629518.0],["2024-08-30",40.7364,41.7814,40.4308,41.3871,6534202.0],["2024-09-02",41.3871,41.3870735168457,40.2632,40.4209,4810850.0],["2024-09-03",40.4209,41.2392,40.4209098815918,40.8054,3940586.0],["2024-09-04",40.8054,41.0815,40.204,41.0124,3967684.0],["2024-09-05",41.0124,41.5842,40.8547,41.4857,3880925.0],["2024-09-06",41.4857,41.5547,40.6378,40.7758,3523255.0],["2024-09-09",40.7758,41.0716,40.1054,40.5688,3074112.0],["2024-09-10",40.5688,40.6772,39.7505,40.3223,3204506.0],["2024-09-11",40.3223,40.32232666015625,39.7702,40.0167,2703500.0],["2024-09-12",40.0167,40.5787,39.997,40.0167,2707000.0],["2024-09-13",40.0167,40.6082,39.9773,40.0167,3784532.0],["2024-09-18",40.0167,40.1251,39.3463,39.7801,3206047.0],["2024-09-19",39.7801,40.273,39.2181,39.79,4210683.0],["2024-09-20",39.79,39.8294,39.366,39.5632,2736267.0],["2024-09-23",39.5632,39.859,39.2674,39.2872,3480500.0],["2024-09-24",39.2872,40.3125,38.7449,40.2632,7352139.0],["2024-09-25",40.2632,41.5645,40.2533,41.0322,8385590.0],["2024-09-26",41.0322,42.6983,40.7167,42.6884,9558628.0],["2024-09-27",42.6884,45.9024,42.68842315673828,45.4982,15193894.0],["2024-09-30",45.4982,52.6458,45.49817657470703,52.2317,33180638.0],["2024-10-08",52.2317,62.2581,52.23170471191406,62.2581,49397585.0],["2024-10-09",62.2581,67.1776,56.1062,59.9018,46309706.0],["2024-10-10",59.9018,71.8802,59.901824951171875,69.0113,72210727.0],["2024-10-11",69.0113,69.01130676269531,57.1808,57.24,54398172.0],["2024-10-14",57.24,68.686,57.23995590209961,68.686,66768457.0],["2024-10-15",68.686,81.5911,66.0734,73.29,88394972.0],["2024-10-16",73.29,74.5125,69.1493,70.9831,49554899.0],["2024-10-17",70.9831,71.8211,67.9071,70.3817,49592233.0],["2024-10-18",70.3817,76.2871,66.1819,72.1168,57213165.0],["2024-10-21",72.1168,83.0107,72.11682891845703,75.3899,62861414.0],["2024-10-22",75.3899,77.3913,71.8506,72.8365,39847550.0],["2024-10-23",72.8365,77.2434,70.7267,72.8562,44283381.0],["2024-10-24",72.8562,73.7337,70.9831,71.338,24946013.0],["2024-10-25",71.338,71.5549,68.7155,69.7409,31281189.0],["2024-10-28",69.7409,72.5605,68.5085,70.6183,28061328.0],["2024-10-29",70.6183,74.4731,69.6028,73.0435,38823518.0],["2024-10-30",73.0435,81.1179,73.04354095458984,76.3462,46980797.0],["2024-10-31",76.3462,80.5066,74.828,76.4941,42818109.0],["2024-11-01",76.4941,85.0811,75.2815,79.8559,52107530.0],["2024-11-04",79.8559,82.6657,74.621,81.9756,40086801.0],["2024-11-05",81.9756,92.6723,81.9755859375,91.8935,59879698.0],["2024-11-06",91.8935,95.5314,85.6628,85.7811,59665653.0],["2024-11-07",85.7811,85.78107452392578,78.1602,81.4136,49291288.0],["2024-11-08",81.4136,85.4262,81.41363525390625,82.7643,38899972.0],["2024-11-11",82.7643,83.5333,79.1461,83.1586,28628324.0],["2024-11-12",83.1586,83.7896,77.342,79.4419,33354740.0],["2024-11-13",79.4419,80.8123,77.48,79.6686,16193401.0],["2024-11-14",79.6686,80.408,76.6124,76.8096,16440500.0],["2024-11-15",76.8096,76.80960083007812,71.3774,71.3774,29006482.0],["2024-11-18",71.3774,71.9689,66.5565,67.286,24068689.0],["2024-11-19",67.286,68.4001,65.4819,68.2226,19654166.0],["2024-11-20",68.2226,69.8197,67.0297,69.6324,18967588.0],["2024-11-21",69.6324,69.63241577148438,68.0254,68.7353,12964904.0],["2024-11-22",68.7353,70.0761,66.2114,66.3987,20306464.0],["2024-11-25",66.3987,66.4973,62.3271,63.727,20808098.0],["2024-11-26",63.727,64.5552,63.1946,63.1946,10484896.0],["2024-11-27",63.1946,68.1043,62.7313,67.5719,24920368.0],["2024-11-28",67.5719,68.0156,65.9551,66.2509,14298090.0],["2024-11-29",66.2509,68.3212,64.8115,67.8283,17248379.0],["2024-12-02",67.8283,68.0254,66.6551,67.8283,15268485.0],["2024-12-03",67.8283,67.8282699584961,65.9551,66.8621,12043708.0],["2024-12-04",66.8621,67.9959,66.0143,66.5959,11415911.0],["2024-12-05",66.5959,67.5325,65.9354,66.6649,10637992.0],["2024-12-06",66.6649,68.3212,66.2509,67.8283,14205135.0],["2024-12-09",67.8283,67.8282699584961,65.61,66.0734,11553302.0],["2024-12-10",66.0734,68.3804,66.07340240478516,66.6255,11954340.0],["2024-12-11",66.6255,67.8184,65.9551,67.7395,10357957.0],["2024-12-12",67.7395,71.6732,67.71,71.476,26801822.0],["2024-12-13",71.476,71.8704,69.3268,70.7563,18566031.0],["2024-12-16",70.7563,70.75630950927734,68.2226,68.2423,10748114.0],["2024-12-17",68.2423,72.2253,68.2423324584961,69.6817,15471761.0],["2024-12-18",69.6817,76.4251,69.68170928955078,73.5365,25403737.0],["2024-12-19",73.5365,73.9407,70.8845,73.1717,16398069.0],["2024-12-20",73.1717,77.3913,72.9548,76.4645,24579910.0],["2024-12-23",76.4645,76.46453094482422,74.3055,74.5224,17814038.0],["2024-12-24",74.5224,76.4645,64.0819,68.3705,19184250.0],["2024-12-25",68.3705,73.2013,68.37049865722656,71.9295,26798291.0],["2024-12-26",71.9295,74.197,70.4704,72.0478,18231957.0],["2024-12-27",72.0478,82.6164,72.04781341552734,76.3068,41550458.0],["2024-12-30",76.3068,77.8743,72.7675,73.1027,25577682.0],["2024-12-31",73.1027,73.10269927978516,70.0761,70.7662,18240700.0],["2025-01-02",70.7662,70.76617431640625,65.8072,66.2903,16742519.0],["2025-01-03",66.2903,66.9114,62.751,62.7609,15779447.0],["2025-01-06",62.7609,63.4707,60.5821,61.1342,11728995.0],["2025-01-07",61.1342,65.3636,61.1341667175293,64.5256,15454383.0],["2025-01-08",64.5256,64.9495,61.6764,64.0819,12855172.0],["2025-01-09",64.0819,68.617,63.1256,67.0987,18573945.0],["2025-01-10",67.0987,67.5818,64.9791,64.9988,11796300.0],["2025-01-13",64.9988,66.9114,63.6679,63.8059,9577323.0],["2025-01-14",63.8059,66.7241,63.6186,66.7241,13595373.0],["2025-01-15",66.7241,66.941,65.472,65.6396,8097000.0],["2025-01-16",65.6396,66.0635,65.0481,65.2157,8256211.0],["2025-01-17",65.2157,70.5098,64.9594,68.4198,18651310.0],["2025-01-20",68.4198,72.2746,68.41979217529297,71.2197,16091753.0],["2025-01-21",71.2197,71.8309,69.2085,70.7859,11538979.0],["2025-01-22",70.7859,70.78590393066406,68.2226,69.2676,9205188.0],["2025-01-23",69.2676,70.3718,66.941,67.0001,12711510.0],["2025-01-24",67.0001,68.7057,66.4086,67.5621,9716710.0],["2025-01-27",67.5621,68.0156,64.8904,65.0678,10044945.0],["2025-02-05",65.0678,65.5805,63.589,64.6439,8732871.0],["2025-02-06",64.6439,69.0113,64.3777,68.8733,17204724.0],["2025-02-07",68.8733,70.0859,67.8283,69.1198,15311391.0],["2025-02-10",69.1198,70.9338,68.9423,69.8986,13203300.0],["2025-02-11",69.8986,70.7859,68.755,69.0113,10252343.0],["2025-02-12",69.0113,69.7507,68.4494,69.7014,8925065.0],["2025-02-13",69.7014,72.3337,69.1198,71.2788,19602146.0],["2025-02-14",71.2788,72.9351,70.0662,71.1605,16359576.0],["2026-09-14",71.1605,71.16053009033203,60.47,60.49,10994856.0]]}