{"t":"000029.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",4.9873,5.062,4.8566,4.9873,6290170.0],["2010-10-11",4.9873,5.1648,4.987325191497803,5.0994,7634533.0],["2010-10-12",5.0994,5.1274,5.006,5.0434,6027531.0],["2010-10-13",5.0434,5.3516,5.0247,5.2582,12928336.0],["2010-10-14",5.2582,5.2675,5.043363094329834,5.0434,8154047.0],["2010-10-15",5.0434,5.0434,5.043363094329834,5.0434,0.0],["2010-10-18",5.0434,5.2955,5.043363094329834,5.2115,10748772.0],["2010-10-19",5.2115,5.220815181732178,5.0714,5.2208,7046458.0],["2010-10-20",5.2208,5.220815181732178,4.9219,4.9967,10667924.0],["2010-10-21",4.9967,5.0153,4.9126,4.95,5294679.0],["2010-10-22",4.95,5.034,4.9406,4.9967,4407626.0],["2010-10-25",4.9967,5.0714,4.9686,5.0434,6504813.0],["2010-10-26",5.0434,5.1554,5.0247,5.1181,8193284.0],["2010-10-27",5.1181,5.2675,5.0807,5.1368,10403477.0],["2010-10-28",5.1368,5.2582,5.1181,5.2395,8710612.0],["2010-10-29",5.2395,5.2582,5.1181,5.2395,12812093.0],["2010-11-01",5.2395,5.3609,5.1648,5.2488,14707915.0],["2010-11-02",5.2488,5.3702,5.1368,5.2862,16619840.0],["2010-11-03",5.2862,5.2955,5.1648,5.2115,7340172.0],["2010-11-04",5.2115,5.3142,5.1741,5.2769,11570701.0],["2010-11-05",5.2769,5.4076,5.2115,5.3609,16706320.0],["2010-11-08",5.3609,5.463642597198486,5.3422,5.4636,18378157.0],["2010-11-09",5.4636,5.501,5.2955,5.3983,13351911.0],["2010-11-10",5.3983,5.3983,5.2302,5.2675,9813868.0],["2010-11-11",5.2675,5.3329,5.2115,5.2302,9231765.0],["2010-11-12",5.2302,5.2302,4.7632,4.7725,11382403.0],["2010-11-15",4.7725,4.8939,4.7352,4.8472,5257964.0],["2010-11-16",4.8472,4.847232818603516,4.483,4.5764,6164107.0],["2010-11-17",4.5764,4.7445,4.567,4.5857,5726618.0],["2010-11-18",4.5857,4.6791,4.5297,4.6231,4104029.0],["2010-11-19",4.6231,4.6511006355285645,4.5203,4.6511,4347530.0],["2010-11-22",4.6511,4.7165,4.5764,4.6698,5314498.0],["2010-11-23",4.6698,4.6698,4.5017,4.539,3326100.0],["2010-11-24",4.539,4.604403018951416,4.483,4.6044,3061335.0],["2010-11-25",4.6044,4.8379,4.567,4.7725,8368585.0],["2010-11-26",4.7725,4.772515773773193,4.5857,4.6511,4629262.0],["2010-11-29",4.6511,4.6885,4.5764,4.6137,2746317.0],["2010-11-30",4.6137,4.6604,4.3616,4.4923,4940327.0],["2010-12-01",4.4923,4.6044,4.4456,4.5297,2252087.0],["2010-12-02",4.5297,4.6324,4.529686450958252,4.5577,3439614.0],["2010-12-03",4.5577,4.6604,4.5203,4.6324,4478263.0],["2010-12-06",4.6324,4.7071,4.5764,4.6324,3707288.0],["2010-12-07",4.6324,5.006,4.5951,4.8472,17063427.0],["2010-12-08",4.8472,4.847232818603516,4.6698,4.6978,8667432.0],["2010-12-09",4.6978,4.697798728942871,4.511,4.5297,5339894.0],["2010-12-10",4.5297,4.5764,4.4923,4.567,2266490.0],["2010-12-13",4.567,4.6604,4.5297,4.6511,4440226.0],["2010-12-14",4.6511,4.7538,4.5857,4.6885,5312107.0],["2010-12-15",4.6885,4.6885,4.6137,4.6511,3456367.0],["2010-12-16",4.6511,4.7445,4.6324,4.6978,4279620.0],["2010-12-17",4.6978,4.697798728942871,4.6231,4.6324,2655657.0],["2010-12-20",4.6324,4.6885,4.4736,4.5577,3265371.0],["2010-12-21",4.5577,4.8099,4.557705879211426,4.7445,8463394.0],["2010-12-22",4.7445,4.7819,4.6137,4.6418,5161480.0],["2010-12-23",4.6418,4.7258,4.5951,4.6231,4283836.0],["2010-12-24",4.6231,5.006,4.5577,4.8099,19244154.0],["2010-12-27",4.8099,4.8099,4.5951,4.6231,11047521.0],["2010-12-28",4.6231,4.623081207275391,4.3242,4.3336,8219148.0],["2010-12-29",4.3336,4.4176,4.3149,4.4083,2775658.0],["2010-12-30",4.4083,4.4083,4.2215,4.3242,3882085.0],["2010-12-31",4.3242,4.3989,4.2962,4.3896,2515965.0],["2011-01-04",4.3896,4.5951,4.3709,4.5203,5828772.0],["2011-01-05",4.5203,4.5764,4.455,4.511,3544322.0],["2011-01-06",4.511,4.5577,4.4643,4.5297,3530167.0],["2011-01-07",4.5297,4.8472,4.4923,4.6231,12081436.0],["2011-01-10",4.6231,4.7071,4.5017,4.511,5341028.0],["2011-01-11",4.511,4.7071,4.4923,4.6604,6757460.0],["2011-01-12",4.6604,4.7538,4.6044,4.6885,6367301.0],["2011-01-13",4.6885,4.7165,4.6044,4.6137,3026864.0],["2011-01-14",4.6137,4.6511,4.5203,4.567,2960188.0],["2011-01-17",4.567,4.567045211791992,4.3055,4.3336,4073394.0],["2011-01-18",4.3336,4.3989,4.3055,4.3242,2698102.0],["2011-01-19",4.3242,4.4176,4.3055,4.3989,2268888.0],["2011-01-20",4.3989,4.398932456970215,4.2495,4.2775,2465169.0],["2011-01-21",4.2775,4.4923,4.2402,4.3616,3058026.0],["2011-01-24",4.3616,4.4083,4.2869,4.3429,1722813.0],["2011-01-25",4.3429,4.3803,4.2962,4.3242,1560748.0],["2011-01-26",4.3242,4.3616,4.2869,4.3522,1968890.0],["2011-01-27",4.3522,4.352234840393066,4.2028,4.3336,3510952.0],["2011-01-28",4.3336,4.4083,4.3149,4.3429,3122097.0],["2011-01-31",4.3429,4.3616,4.2869,4.3522,3352638.0],["2011-02-01",4.3522,4.3896,4.3242,4.3896,3121744.0],["2011-02-09",4.3896,4.3896,4.3149,4.3429,1889731.0],["2011-02-10",4.3429,4.4363,4.3242,4.427,3068099.0],["2011-02-11",4.427,4.6044,4.4083,4.567,7950921.0],["2011-02-14",4.567,4.6137,4.4736,4.5951,7316473.0],["2011-02-15",4.5951,4.6418,4.567,4.5857,6314613.0],["2011-02-16",4.5857,4.6231,4.511,4.6231,5202135.0],["2011-02-17",4.6231,4.6231,4.511,4.5764,3703850.0],["2011-02-18",4.5764,4.6511,4.539,4.5764,4064014.0],["2011-02-21",4.5764,4.6698,4.539,4.6511,5855935.0],["2011-02-22",4.6511,4.7445,4.5577,4.6698,12649425.0],["2011-02-23",4.6698,4.7445,4.5857,4.7445,9155800.0],["2011-02-24",4.7445,4.95,4.6978,4.8005,13155156.0],["2011-02-25",4.8005,4.800533771514893,4.6604,4.7071,7239280.0],["2011-02-28",4.7071,4.7538,4.6791,4.7071,4899460.0],["2011-03-01",4.7071,4.8753,4.6885,4.7632,9368899.0],["2011-03-02",4.7632,4.8286,4.6418,4.7819,6286974.0],["2011-03-03",4.7819,4.7912,4.6885,4.6978,4145125.0],["2011-03-04",4.6978,4.8379,4.6885,4.7912,5934509.0],["2011-03-07",4.7912,5.0247,4.791193962097168,4.9126,13319690.0],["2011-03-08",4.9126,4.9686,4.8472,4.9219,5443818.0],["2011-03-09",4.9219,4.95,4.8472,4.9126,5022213.0],["2011-03-10",4.9126,5.1928,4.8192,5.006,16190316.0],["2011-03-11",5.006,5.006004333496094,4.8379,4.8753,8977930.0],["2011-03-14",4.8753,4.875250816345215,4.7538,4.8099,5668161.0],["2011-03-15",4.8099,4.8192,4.6231,4.7258,6401998.0],["2011-03-16",4.7258,4.7725,4.6791,4.7538,5678340.0],["2011-03-17",4.7538,4.7912,4.6885,4.7165,4649485.0],["2011-03-18",4.7165,4.8752,4.71647834777832,4.7912,6052351.0],["2011-03-21",4.7912,4.9313,4.7632,4.8005,4098072.0],["2011-03-22",4.8005,4.8566,4.7071,4.8099,2946834.0],["2011-03-23",4.8099,4.9313,4.7632,4.9126,8799909.0],["2011-03-24",4.9126,4.95,4.8472,4.8472,4658935.0],["2011-03-25",4.8472,4.978,4.8472,4.9219,7504232.0],["2011-03-28",4.9219,4.9967,4.8659,4.9033,5639259.0],["2011-03-29",4.9033,5.0434,4.8659,4.9313,9995098.0],["2011-03-30",4.9313,4.9313,4.8192,4.8286,5070320.0],["2011-03-31",4.8286,4.9126,4.7725,4.7819,3611701.0],["2011-04-01",4.7819,4.8939,4.7725,4.8753,3759706.0],["2011-04-06",4.8753,5.0807,4.8192,5.006,10577881.0],["2011-04-07",5.006,5.0434,4.9219,4.9593,7988865.0],["2011-04-08",4.9593,5.0153,4.9219,5.006,5883279.0],["2011-04-11",5.006,5.0527,4.9313,4.9406,7176800.0],["2011-04-12",4.9406,5.0714,4.8939,5.0434,10267522.0],["2011-04-13",5.0434,5.1274,4.95,5.0901,9315654.0],["2011-04-14",5.0901,5.0901,4.9686,4.978,6665894.0],["2011-04-15",4.978,5.0714,4.9406,5.062,7971394.0],["2011-04-18",5.062,5.155437469482422,5.0153,5.1554,11575241.0],["2011-04-19",5.1554,5.155437469482422,4.978,5.0807,8420737.0],["2011-04-20",5.0807,5.2208,5.034,5.062,11363168.0],["2011-04-21",5.062,5.1368,5.0153,5.0901,6351155.0],["2011-04-22",5.0901,5.090060710906982,4.9313,4.9406,9182712.0],["2011-04-25",4.9406,5.006,4.7912,4.8659,7177053.0],["2011-04-26",4.8659,4.8939,4.7538,4.7912,5246229.0],["2011-04-27",4.7912,4.8659,4.6698,4.7258,4728259.0],["2011-04-28",4.7258,4.7632,4.5577,4.6044,4087737.0],["2011-04-29",4.6044,4.6604,4.5857,4.6418,3374943.0],["2011-05-03",4.6418,4.7258,4.6137,4.7165,3019300.0],["2011-05-04",4.7165,4.71647834777832,4.539,4.5484,3645462.0],["2011-05-05",4.5484,4.6978,4.548365592956543,4.6418,2737317.0],["2011-05-06",4.6418,4.6698,4.5857,4.6418,2379866.0],["2011-05-09",4.6418,4.6791,4.6231,4.6604,1896641.0],["2011-05-10",4.6604,4.6698,4.5764,4.6698,2468292.0],["2011-05-11",4.6698,4.8192,4.5764,4.7538,9773236.0],["2011-05-12",4.7538,4.7632,4.6044,4.6418,6052372.0],["2011-05-13",4.6418,4.7258,4.5857,4.7165,4083811.0],["2011-05-16",4.7165,5.1928,4.6885,5.1928,23728374.0],["2011-05-17",5.1928,5.715810775756836,5.192795753479004,5.7158,69581185.0],["2011-05-18",5.7158,5.9026,5.6224,5.7905,62204386.0],["2011-05-19",5.7905,6.024,5.6037,5.7625,43102176.0],["2011-05-20",5.7625,5.762508869171143,5.3702,5.6037,34448954.0],["2011-05-23",5.6037,5.7438,5.473,5.6318,40259332.0],["2011-05-24",5.6318,5.6598,5.1835,5.3609,30035548.0],["2011-05-25",5.3609,5.4636,5.2115,5.3983,27595836.0],["2011-05-26",5.3983,5.5477,5.2769,5.4169,29864108.0],["2011-05-27",5.4169,5.416945934295654,4.875250816345215,4.8753,25133929.0],["2011-05-30",4.8753,4.875250816345215,4.3896,4.4363,20520241.0],["2011-05-31",4.4363,4.6137,4.3896,4.5764,14239026.0],["2011-06-01",4.5764,4.7352,4.5017,4.7071,15550828.0],["2011-06-02",4.7071,4.7071380615234375,4.4176,4.511,11627375.0],["2011-06-03",4.511,4.7071,4.4923,4.6137,11293855.0],["2011-06-07",4.6137,4.8472,4.5297,4.7258,15961869.0],["2011-06-08",4.7258,4.8099,4.5764,4.8005,15748310.0],["2011-06-09",4.8005,4.800533771514893,4.576384544372559,4.5764,12833203.0],["2011-06-10",4.5764,4.6978,4.5297,4.6511,9051702.0],["2011-06-13",4.6511,4.6511006355285645,4.483,4.567,5687576.0],["2011-06-14",4.567,4.8005,4.5484,4.6978,12250612.0],["2011-06-15",4.6978,4.7352,4.6137,4.6324,8533764.0],["2011-06-16",4.6324,4.632421493530273,4.4643,4.4923,8481656.0],["2011-06-17",4.4923,4.5484,4.455,4.4643,4835181.0],["2011-06-20",4.4643,4.539,4.4083,4.455,5405035.0],["2011-06-21",4.455,4.6698,4.4363,4.6044,9488990.0],["2011-06-22",4.6044,4.604403018951416,4.511,4.539,5485752.0],["2011-06-23",4.539,4.6978,4.483,4.6604,12321700.0],["2011-06-24",4.6604,4.8099,4.6511,4.7258,16882837.0],["2011-06-27",4.7258,4.7725,4.6511,4.7352,11034475.0],["2011-06-28",4.7352,4.7538,4.6418,4.7165,9158955.0],["2011-06-29",4.7165,4.7165,4.71647834777832,4.7165,0.0],["2011-06-30",4.7165,4.8379,4.6137,4.7819,14271876.0],["2011-07-01",4.7819,4.8379,4.6978,4.7538,12178975.0],["2011-07-04",4.7538,4.8846,4.7538,4.8286,11231873.0],["2011-07-05",4.8286,5.314209461212158,4.8005,5.3142,16063222.0],["2011-07-06",5.3142,5.4917,5.1461,5.1741,37148643.0],["2011-07-07",5.1741,5.2395,5.0714,5.1181,16287114.0],["2011-07-08",5.1181,5.1835,5.0247,5.0994,10334208.0],["2011-07-11",5.0994,5.1554,5.034,5.1181,7980063.0],["2011-07-12",5.1181,5.11807918548584,4.9126,4.9313,9937026.0],["2011-07-13",4.9313,5.0527,4.931289196014404,5.034,6991960.0],["2011-07-14",5.034,5.127418518066406,5.0153,5.1274,8655182.0],["2011-07-15",5.1274,5.127418518066406,4.978,5.006,9306876.0],["2011-07-18",5.006,5.0901,4.95,5.0714,7760926.0],["2011-07-19",5.0714,5.0714,4.95,4.9967,6443582.0],["2011-07-20",4.9967,5.0527,4.9313,4.9686,4703987.0],["2011-07-21",4.9686,5.006,4.9126,4.9219,4676892.0],["2011-07-22",4.9219,4.9873,4.9126,4.9313,4678426.0],["2011-07-25",4.9313,4.9313,4.5857,4.6231,8540561.0],["2011-07-26",4.6231,4.6791,4.5857,4.6698,3898725.0],["2011-07-27",4.6698,4.7258,4.6137,4.6978,3746343.0],["2011-07-28",4.6978,4.7538,4.6324,4.7071,3456347.0],["2011-07-29",4.7071,4.7445,4.6324,4.6791,4024750.0],["2011-08-01",4.6791,4.7258,4.6324,4.7165,3070011.0],["2011-08-02",4.7165,4.71647834777832,4.5951,4.6511,3350827.0],["2011-08-03",4.6511,4.7071,4.5764,4.6604,3585544.0],["2011-08-04",4.6604,4.8846,4.6604,4.8005,8459885.0],["2011-08-05",4.8005,4.800533771514893,4.5951,4.6604,5465450.0],["2011-08-08",4.6604,4.660439968109131,4.2028,4.3336,7039407.0],["2011-08-09",4.3336,4.3709,4.1094,4.3242,6172219.0],["2011-08-10",4.3242,4.483,4.324216365814209,4.3896,6547846.0],["2011-08-11",4.3896,4.8286,4.2215,4.7071,12065851.0],["2011-08-12",4.7071,4.7165,4.6044,4.6511,7743271.0],["2011-08-15",4.6511,4.7071,4.5951,4.6885,4476200.0],["2011-08-16",4.6885,4.7352,4.6511,4.6604,3897206.0],["2011-08-17",4.6604,4.8379,4.6324,4.7071,8447201.0],["2011-08-18",4.7071,4.7258,4.5484,4.5577,5969731.0],["2011-08-19",4.5577,4.557705879211426,4.2121,4.483,3308921.0],["2011-08-22",4.483,4.5484,4.455,4.4643,2776747.0],["2011-08-23",4.4643,4.5857,4.455,4.5764,2522254.0],["2011-08-24",4.5764,4.6324,4.511,4.5203,2307600.0],["2011-08-25",4.5203,4.6604,4.5203,4.6418,4220874.0],["2011-08-26",4.6418,4.6978,4.6044,4.6511,3330940.0],["2011-08-29",4.6511,4.6698,4.5764,4.6324,2695642.0],["2011-08-30",4.6324,4.7071,4.567,4.5764,3276839.0],["2011-08-31",4.5764,4.6044,4.4456,4.5297,3028132.0],["2011-09-01",4.5297,4.567,4.4456,4.4736,2097701.0],["2011-09-02",4.4736,4.5017,4.3616,4.4083,2273690.0],["2011-09-05",4.4083,4.4082722663879395,4.296197414398193,4.2962,1813933.0],["2011-09-06",4.2962,4.3616,4.2775,4.3149,1554906.0],["2011-09-07",4.3149,4.427,4.314876556396484,4.3989,1529512.0],["2011-09-08",4.3989,4.4643,4.3428955078125,4.3429,1514450.0],["2011-09-09",4.3429,4.3989,4.3149,4.3242,964280.0],["2011-09-13",4.3242,4.324216365814209,4.2402,4.2869,1107980.0],["2011-09-14",4.2869,4.3336,4.2495,4.3336,1504398.0],["2011-09-15",4.3336,4.3896,4.3242,4.3336,1495335.0],["2011-09-16",4.3336,4.3989,4.3242,4.3336,1503542.0],["2011-09-19",4.3336,4.3336,4.2402,4.2495,1193358.0],["2011-09-20",4.2495,4.3055,4.2308,4.2588,971477.0],["2011-09-21",4.2588,4.3709,4.2495,4.3522,1848204.0],["2011-09-22",4.3522,4.4643,4.2682,4.2775,3210037.0],["2011-09-23",4.2775,4.4363,4.1654,4.3429,2977973.0],["2011-09-26",4.3429,4.3616,4.2215,4.2495,1802065.0],["2011-09-27",4.2495,4.3242,4.2028,4.2308,1621453.0],["2011-09-28",4.2308,4.2962,4.1187,4.1374,1442830.0],["2011-09-29",4.1374,4.137424945831299,3.8853,3.932,3210471.0],["2011-09-30",3.932,3.96,3.8946,3.9506,1519835.0],["2011-10-10",3.9506,4.0067,3.8946,3.9039,1112146.0],["2011-10-11",3.9039,4.0067,3.8853,3.9133,1262129.0],["2011-10-12",3.9133,4.0347,3.8572,4.0254,3863086.0],["2011-10-13",4.0254,4.0814,3.988,4.044,2622759.0],["2011-10-14",4.044,4.1001,4.0254,4.0907,2690143.0],["2011-10-17",4.0907,4.1094,4.0534,4.0627,1556541.0],["2011-10-18",4.0627,4.062708854675293,3.885256767272949,3.8853,2292800.0],["2011-10-19",3.8853,3.9413,3.8572,3.8759,1415299.0],["2011-10-20",3.8759,3.875917434692383,3.6144,3.6331,3630004.0],["2011-10-21",3.6331,3.7358,3.6051,3.6424,1943641.0],["2011-10-24",3.6424,3.6798,3.3996,3.6518,4411232.0],["2011-10-25",3.6518,3.7452,3.5304,3.7171,4793389.0],["2011-10-26",3.7171,3.7919,3.6611,3.7265,3491171.0],["2011-10-27",3.7265,3.7732,3.7078,3.7545,3223495.0],["2011-10-28",3.7545,3.9973,3.7545034885406494,3.8666,6143893.0],["2011-10-31",3.8666,3.8665778636932373,3.7452,3.8105,3366072.0],["2011-11-01",3.8105,3.8386,3.7638,3.7825,2029291.0],["2011-11-02",3.7825,3.8199,3.6798,3.8105,2543036.0],["2011-11-03",3.8105,4.1374,3.8105,4.044,12617656.0],["2011-11-04",4.044,4.044029235839844,3.932,3.9693,7250503.0],["2011-11-07",3.9693,4.0254,3.932,3.96,2724314.0],["2011-11-08",3.96,3.988,3.8386,3.8666,2447310.0],["2011-11-09",3.8666,3.9226,3.8479,3.8946,1707341.0],["2011-11-10",3.8946,3.9039,3.8199,3.8572,2129307.0],["2011-11-11",3.8572,3.9973,3.8479,3.8853,3148539.0],["2011-11-14",3.8853,4.1561,3.885256767272949,4.1094,7912506.0],["2011-11-15",4.1094,4.3055,3.9973,4.2121,18411169.0],["2011-11-16",4.2121,4.212141990661621,3.9787,4.0534,7523658.0],["2011-11-17",4.0534,4.072,3.9506,4.0627,2581175.0],["2011-11-18",4.0627,4.062708854675293,3.9039,3.9133,5280366.0],["2011-11-21",3.9133,4.1094,3.8666,4.072,7884291.0],["2011-11-22",4.072,4.072048187255859,3.8572,3.8853,9094674.0],["2011-11-23",3.8853,3.8853,3.7265,3.8012,4766605.0],["2011-11-24",3.8012,3.8572,3.6985,3.8012,2231810.0],["2011-11-25",3.8012,3.8199,3.7171,3.7358,1721086.0],["2011-11-28",3.7358,3.7638,3.6798,3.7078,1197640.0],["2011-11-29",3.7078,3.7825,3.707805633544922,3.7638,1405940.0],["2011-11-30",3.7638,3.7825,3.5117,3.5584,2711679.0],["2011-12-01",3.5584,3.7732,3.558372735977173,3.6611,3225240.0],["2011-12-02",3.6611,3.6611080169677734,3.549,3.5864,1624060.0],["2011-12-05",3.5864,3.6051,3.4556,3.493,1324098.0],["2011-12-06",3.493,3.549,3.4743,3.5304,1054673.0],["2011-12-07",3.5304,3.549,3.4837,3.5304,1056394.0],["2011-12-08",3.5304,3.5771,3.4743,3.5397,1282414.0],["2011-12-09",3.5397,3.5864,3.5023,3.549,1549605.0],["2011-12-12",3.549,3.549032688140869,3.4463,3.4556,1534589.0],["2011-12-13",3.4556,3.4556374549865723,3.2688,3.2969,1732465.0],["2011-12-14",3.2969,3.3342,3.2221,3.2221,853551.0],["2011-12-15",3.2221,3.2969,3.1568,3.2035,2307278.0],["2011-12-16",3.2035,3.287525177001953,3.1755,3.2875,1413791.0],["2011-12-19",3.2875,3.287525177001953,3.1661,3.2502,1580404.0],["2011-12-20",3.2502,3.3062,3.2128,3.2502,1713737.0],["2011-12-21",3.2502,3.2969,3.175450563430786,3.1755,1327639.0],["2011-12-22",3.1755,3.1755,2.9513,3.0634,2353115.0],["2011-12-23",3.0634,3.1381,3.0447,3.1101,1507821.0],["2011-12-26",3.1101,3.1288,3.0634,3.0727,1057078.0],["2011-12-27",3.0727,3.0914,2.998,3.0073,949901.0],["2011-12-28",3.0073,3.0167,2.942,2.998,1034330.0],["2011-12-29",2.998,3.026,2.9793,2.9793,1152629.0],["2011-12-30",2.9793,3.0727,2.9793,3.0447,1207594.0],["2012-01-04",3.0447,3.1381,2.988659381866455,2.9887,900250.0],["2012-01-05",2.9887,2.988659381866455,2.895263433456421,2.8953,1171256.0],["2012-01-06",2.8953,2.942,2.8392,2.942,1354970.0],["2012-01-09",2.942,3.0634,2.8953,3.0634,1694943.0],["2012-01-10",3.0634,3.2315,3.0354,3.1848,3027355.0],["2012-01-11",3.1848,3.212808847427368,3.1288,3.2128,2680478.0],["2012-01-12",3.2128,3.5304,3.1941,3.3622,12825063.0],["2012-01-13",3.3622,3.362241506576538,3.1101,3.1381,8677432.0],["2012-01-16",3.1381,3.138092041015625,3.0353569984436035,3.0354,2712605.0],["2012-01-17",3.0354,3.2315,3.0353569984436035,3.2128,3590094.0],["2012-01-18",3.2128,3.2595,3.1381,3.1474,2832864.0],["2012-01-19",3.1474,3.2408,3.1288,3.2035,2179348.0],["2012-01-20",3.2035,3.2875,3.2034690380096436,3.2595,3258085.0],["2012-01-30",3.2595,3.2595064640045166,3.1941,3.1941,1788473.0],["2012-01-31",3.1941,3.2221481800079346,3.1568,3.2221,1181035.0],["2012-02-01",3.2221,3.2502,3.1755,3.2035,1240152.0],["2012-02-02",3.2035,3.3436,3.1941,3.2688,2459746.0],["2012-02-03",3.2688,3.437,3.268846035003662,3.3155,4161992.0],["2012-02-06",3.3155,3.3529,3.2502,3.3155,2766637.0],["2012-02-07",3.3155,3.3155438899993896,3.2128,3.2221,2019487.0],["2012-02-08",3.2221,3.3249,3.2221,3.3062,2675911.0],["2012-02-09",3.3062,3.4463,3.2969,3.3342,5012971.0],["2012-02-10",3.3342,3.5023,3.3342227935791016,3.3996,6507297.0],["2012-02-13",3.3996,3.3996002674102783,3.2408,3.3436,4187893.0],["2012-02-14",3.3436,3.5023,3.3155,3.437,5661997.0],["2012-02-15",3.437,3.4743,3.3716,3.465,4539577.0],["2012-02-16",3.465,3.493,3.4183,3.493,6451341.0],["2012-02-17",3.493,3.5117,3.3903,3.4556,3857879.0],["2012-02-20",3.4556,3.5304,3.4556374549865723,3.4743,4607990.0],["2012-02-21",3.4743,3.493,3.3809,3.4837,3673731.0],["2012-02-22",3.4837,3.5957,3.465,3.5584,7341315.0],["2012-02-23",3.5584,3.5864,3.5023,3.549,4830388.0],["2012-02-24",3.549,3.9039368629455566,3.521,3.9039,30329436.0],["2012-02-27",3.9039,3.96,3.8292,3.8479,21773319.0],["2012-02-28",3.8479,3.8478987216949463,3.7078,3.7452,11049741.0],["2012-02-29",3.7452,3.745163917541504,3.6144,3.6144,7432889.0],["2012-03-01",3.6144,3.6985,3.6144,3.6611,6069105.0],["2012-03-02",3.6611,3.8292,3.6331,3.7919,10110747.0],["2012-03-05",3.7919,3.8292,3.7171,3.7358,7189943.0],["2012-03-06",3.7358,3.7545,3.6611,3.6798,4761554.0],["2012-03-07",3.6798,3.6985,3.6144,3.6331,3735413.0],["2012-03-08",3.6331,3.7265,3.633089065551758,3.6798,3346078.0],["2012-03-09",3.6798,3.7265,3.6611,3.7171,3605366.0],["2012-03-12",3.7171,3.7638,3.6611,3.6985,3560563.0],["2012-03-13",3.6985,3.7638,3.6798,3.7452,3788337.0],["2012-03-14",3.7452,3.8105,3.4837,3.521,8306560.0],["2012-03-15",3.521,3.549,3.3436,3.3903,5640881.0],["2012-03-16",3.3903,3.465,3.3809,3.4556,2739914.0],["2012-03-19",3.4556,3.5023,3.4183,3.493,2624146.0],["2012-03-20",3.493,3.5864,3.4556,3.4837,3917296.0],["2012-03-21",3.4837,3.5304,3.4463,3.493,2198964.0],["2012-03-22",3.493,3.5584,3.4743,3.5117,2921267.0],["2012-03-23",3.5117,3.5117,3.3903,3.4183,2656689.0],["2012-03-26",3.4183,3.5304,3.4089,3.4837,2577772.0],["2012-03-27",3.4837,3.521,3.4276,3.465,1923085.0],["2012-03-28",3.465,3.521,3.3249,3.3342,3810904.0],["2012-03-29",3.3342,3.3809,3.1848,3.3062,2786988.0],["2012-03-30",3.3062,3.3436,3.2782,3.3062,1360195.0],["2012-04-05",3.3062,3.4089,3.2782,3.3903,2332953.0],["2012-04-06",3.3903,3.6891,3.3249,3.5771,8635330.0],["2012-04-09",3.5771,3.6237,3.493,3.5117,5203450.0],["2012-04-10",3.5117,3.6144096851348877,3.4183,3.6144,5331823.0],["2012-04-11",3.6144,3.7825,3.521,3.6331,8682909.0],["2012-04-12",3.6331,3.9973318576812744,3.633089065551758,3.9973,25426952.0],["2012-04-13",3.9973,4.3896,3.9973318576812744,4.2028,47234321.0],["2012-04-16",4.2028,4.3429,3.9226,4.1187,30152288.0],["2012-04-17",4.1187,4.118746757507324,4.1187,4.1187,0.0],["2012-04-18",4.1187,4.118746757507324,3.7825,4.0627,23567555.0],["2012-04-19",4.0627,4.062708854675293,3.8479,3.9039,10957942.0],["2012-04-20",3.9039,4.0254,3.8666,3.9039,12639269.0],["2012-04-23",3.9039,3.9133,3.7638,3.8012,11057581.0],["2012-04-24",3.8012,3.9787,3.7171,3.9506,12991217.0],["2012-04-25",3.9506,4.2588,3.8666,4.1094,24568491.0],["2012-04-26",4.1094,4.2869,3.9787,3.9973,16550140.0],["2012-04-27",3.9973,4.072,3.8759,3.96,9635960.0],["2012-05-02",3.96,4.016,3.8853,3.9039,9828367.0],["2012-05-03",3.9039,3.9413,3.8012,3.8853,7720966.0],["2012-05-04",3.8853,3.9226,3.8386,3.9133,4761734.0],["2012-05-07",3.9133,3.913276195526123,3.8105,3.8853,5243349.0],["2012-05-08",3.8853,3.9039,3.8292,3.8666,3425896.0],["2012-05-09",3.8666,3.8665778636932373,3.7825,3.8012,3623291.0],["2012-05-10",3.8012,3.8292,3.7545,3.7919,3300735.0],["2012-05-11",3.7919,3.8386,3.7638,3.7825,2547720.0],["2012-05-14",3.7825,3.8853,3.782522201538086,3.8199,4793715.0],["2012-05-15",3.8199,3.8386,3.7171,3.8012,4055524.0],["2012-05-16",3.8012,3.8199,3.7171,3.7171,2754130.0],["2012-05-17",3.7171,3.7171449661254883,3.7171,3.7171,0.0],["2012-05-18",3.7171,3.8012,3.6891,3.6891,4061213.0],["2012-05-21",3.6891,3.7265,3.6331,3.6611,2815899.0],["2012-05-22",3.6611,3.8105,3.6611080169677734,3.7825,4716794.0],["2012-05-23",3.7825,3.9506,3.7545,3.8759,10129387.0],["2012-05-24",3.8759,3.9039,3.8012,3.8012,5285975.0],["2012-05-25",3.8012,3.9413,3.8012,3.8572,7074250.0],["2012-05-28",3.8572,3.857238531112671,3.6891,3.8479,6415198.0],["2012-05-29",3.8479,3.8759,3.7732,3.8666,5897513.0],["2012-05-30",3.8666,3.9506,3.8386,3.8666,5932366.0],["2012-05-31",3.8666,3.8666,3.8012,3.8199,3873556.0],["2012-06-01",3.8199,3.8666,3.7919,3.8105,2674059.0],["2012-06-04",3.8105,3.8105406761169434,3.6237,3.6331,5017184.0],["2012-06-05",3.6331,3.6611,3.5771,3.6051,3155609.0],["2012-06-06",3.6051,3.6798,3.5771,3.6051,2943165.0],["2012-06-07",3.6051,3.7825,3.605070114135742,3.6424,4069864.0],["2012-06-08",3.6424,3.7638,3.6144,3.6331,3910800.0],["2012-06-11",3.6331,3.7545,3.6051,3.7078,3492050.0],["2012-06-12",3.7078,3.8105,3.6798,3.7825,5778023.0],["2012-06-13",3.7825,3.8105,3.7265,3.7919,4040446.0],["2012-06-14",3.7919,3.8386,3.7078,3.7452,4577249.0],["2012-06-15",3.7452,3.7732,3.6424,3.6985,4125094.0],["2012-06-18",3.6985,3.7452,3.6891,3.7265,2013867.0],["2012-06-19",3.7265,3.7545,3.6891,3.7078,1715470.0],["2012-06-20",3.7078,3.7265,3.6331,3.6518,2463039.0],["2012-06-21",3.6518,3.8292,3.6424,3.6985,5300258.0],["2012-06-25",3.6985,3.8666,3.6051,3.8199,12339294.0],["2012-06-26",3.8199,3.819880485534668,3.437,3.6051,9052765.0],["2012-06-27",3.6051,3.6144,3.493,3.5023,4077806.0],["2012-06-28",3.5023,3.6611,3.5023,3.521,3909995.0],["2012-06-29",3.521,3.5210142135620117,3.3622,3.493,3939163.0],["2012-07-02",3.493,3.521,3.4556,3.493,2247282.0],["2012-07-03",3.493,3.5771,3.4556,3.5117,2634687.0],["2012-07-04",3.5117,3.5957,3.5116748809814453,3.5677,3488356.0],["2012-07-05",3.5677,3.5677120685577393,3.4556,3.465,2524324.0],["2012-07-06",3.465,3.5864,3.464977502822876,3.5584,3791499.0],["2012-07-09",3.5584,3.5771,3.4276,3.437,3252067.0],["2012-07-10",3.437,3.4369585514068604,3.3155,3.3436,3019294.0],["2012-07-11",3.3436,3.3903,3.3155,3.3622,1715235.0],["2012-07-12",3.3622,3.4276,3.3436,3.4089,1762988.0],["2012-07-13",3.4089,3.4556,3.3903,3.4276,1356657.0],["2012-07-16",3.4276,3.4463,3.2502,3.2688,2418058.0],["2012-07-17",3.2688,3.3809,3.2502,3.3529,2227446.0],["2012-07-18",3.3529,3.3529019355773926,3.2221,3.3062,2431838.0],["2012-07-19",3.3062,3.4463,3.2595,3.3996,4196533.0],["2012-07-20",3.3996,3.5677,3.3155,3.4276,4624597.0],["2012-07-23",3.4276,3.427618980407715,3.3155,3.3622,2244640.0],["2012-07-24",3.3622,3.4183,3.2782,3.3809,1609156.0],["2012-07-25",3.3809,3.380920886993408,3.3155,3.3249,1582201.0],["2012-07-26",3.3249,3.3529,3.2688,3.2875,1999611.0],["2012-07-27",3.2875,3.3249,3.2502,3.2782,1091017.0],["2012-07-30",3.2782,3.3062,3.1381,3.1661,1726340.0],["2012-07-31",3.1661,3.1848,3.1381,3.1474,1504956.0],["2012-08-01",3.1474,3.2128,3.1381,3.1848,997370.0],["2012-08-02",3.1848,3.2035,3.0821,3.1007,1604971.0],["2012-08-03",3.1007,3.1661109924316406,3.0914,3.1661,1482068.0],["2012-08-06",3.1661,3.2221481800079346,3.1288,3.2221,1748845.0],["2012-08-07",3.2221,3.2875,3.2221,3.2595,2233796.0],["2012-08-08",3.2595,3.2969,3.2221,3.2595,1896674.0],["2012-08-09",3.2595,3.4183,3.2595064640045166,3.3342,3848043.0],["2012-08-10",3.3342,3.3342227935791016,3.2595,3.3062,1960121.0],["2012-08-13",3.3062,3.306204319000244,3.2128,3.2128,1601981.0],["2012-08-14",3.2128,3.2502,3.1755,3.2408,1228497.0],["2012-08-15",3.2408,3.2408273220062256,3.1848,3.1941,1281090.0],["2012-08-16",3.1941,3.1941299438476562,3.1568,3.1661,926433.0],["2012-08-17",3.1661,3.1755,3.1288,3.1568,818383.0],["2012-08-20",3.1568,3.1755,3.0821,3.1474,1157776.0],["2012-08-21",3.1474,3.212808847427368,3.1474,3.2128,1415085.0],["2012-08-22",3.2128,3.2408,3.1381,3.1661,1332743.0],["2012-08-23",3.1661,3.2315,3.1661,3.2035,1506232.0],["2012-08-24",3.2035,3.2595,3.1755,3.2221,3006840.0],["2012-08-27",3.2221,3.2782,3.1288,3.1568,3737337.0],["2012-08-28",3.1568,3.1661,3.1101,3.1288,1827398.0],["2012-08-29",3.1288,3.1474,3.0914,3.1007,920200.0],["2012-08-30",3.1007,3.1194,3.026,3.0447,1210192.0],["2012-08-31",3.0447,3.0727,3.026,3.0634,763757.0],["2012-09-03",3.0634,3.1288,3.0447,3.1194,1132621.0],["2012-09-04",3.1194,3.119413137435913,3.054,3.0634,795800.0],["2012-09-05",3.0634,3.1568,3.0447,3.1381,2141185.0],["2012-09-06",3.1381,3.1848,3.1194,3.1755,2367984.0],["2012-09-07",3.1755,3.2969,3.1568,3.2782,5038360.0],["2012-09-10",3.2782,3.2969,3.2315,3.2595,2385857.0],["2012-09-11",3.2595,3.2595064640045166,3.1941,3.2595,2194837.0],["2012-09-12",3.2595,3.3155,3.2315,3.2782,2666855.0],["2012-09-13",3.2782,3.2781856060028076,3.2034690380096436,3.2035,1634205.0],["2012-09-14",3.2035,3.2969,3.1941,3.2315,3067525.0],["2012-09-17",3.2315,3.2502,3.0727,3.0821,2227638.0],["2012-09-18",3.0821,3.1381,3.082054853439331,3.1101,1501415.0],["2012-09-19",3.1101,3.1755,3.0914,3.1381,1184942.0],["2012-09-20",3.1381,3.1474,3.0727,3.0821,1303149.0],["2012-09-21",3.0821,3.1007,3.054,3.054,1004594.0],["2012-09-24",3.054,3.0727,2.9887,3.054,1182016.0],["2012-09-25",3.054,3.0727,3.026,3.054,768162.0],["2012-09-26",3.054,3.0540361404418945,2.942,2.9513,1280700.0],["2012-09-27",2.9513,3.026,2.9233,3.0073,2387503.0],["2012-09-28",3.0073,3.054,2.9793,3.0447,2165505.0],["2012-10-08",3.0447,3.054,2.998,3.0167,1129890.0],["2012-10-09",3.0167,3.0821,3.0166780948638916,3.0727,2654512.0],["2012-10-10",3.0727,3.1288,3.054,3.1194,2789043.0],["2012-10-11",3.1194,3.1288,3.054,3.0634,1641026.0],["2012-10-12",3.0634,3.1101,3.0447,3.0914,1795013.0],["2012-10-15",3.0914,3.0914,3.0167,3.054,1076608.0],["2012-10-16",3.054,3.0914,3.0354,3.054,1272904.0],["2012-10-17",3.054,3.0821,3.0354,3.054,1052549.0],["2012-10-18",3.054,3.3622,3.054,3.2035,8756857.0],["2012-10-19",3.2035,3.2595,3.1194,3.1568,6165853.0],["2012-10-22",3.1568,3.2502,3.1288,3.2221,3494335.0],["2012-10-23",3.2221,3.4837,3.1848,3.3062,10317806.0],["2012-10-24",3.3062,3.3342,3.2315,3.3249,4703537.0],["2012-10-25",3.3249,3.3622,3.2034690380096436,3.2035,3932188.0],["2012-10-26",3.2035,3.2221,3.0914,3.1194,3524321.0],["2012-10-29",3.1194,3.1661,3.1007,3.1568,1552136.0],["2012-10-30",3.1568,3.2875,3.1288,3.2408,4454269.0],["2012-10-31",3.2408,3.2875,3.1661,3.2408,3565969.0],["2012-11-01",3.2408,3.3996,3.2035,3.3342,9382556.0],["2012-11-02",3.3342,3.6237,3.3062,3.5304,15942973.0],["2012-11-05",3.5304,3.5303537845611572,3.3622,3.3996,9466652.0],["2012-11-06",3.3996,3.437,3.2315,3.3342,6717656.0],["2012-11-07",3.3342,3.3716,3.2782,3.3155,2888702.0],["2012-11-08",3.3155,3.3809,3.2221,3.2221,4292973.0],["2012-11-09",3.2221,3.2782,3.1848,3.2595,3194170.0],["2012-11-12",3.2595,3.3342227935791016,3.2502,3.3342,2668736.0],["2012-11-13",3.3342,3.3342227935791016,3.1755,3.1848,3216087.0],["2012-11-14",3.1848,3.1941,3.1381,3.1755,1642018.0],["2012-11-15",3.1755,3.2221,3.1288,3.1381,1515850.0],["2012-11-16",3.1381,3.1661,3.1101,3.1568,1260226.0],["2012-11-19",3.1568,3.2035,3.1288,3.1848,973433.0],["2012-11-20",3.1848,3.2221,3.1288,3.1661,1236257.0],["2012-11-21",3.1661,3.2502,3.1381,3.2408,2489451.0],["2012-11-22",3.2408,3.2408273220062256,3.1755,3.1848,1258739.0],["2012-11-23",3.1848,3.2221,3.1661,3.1941,1122566.0],["2012-11-26",3.1941,3.2035,3.1661,3.1848,945566.0],["2012-11-27",3.1848,3.1847903728485107,3.0167,3.026,2286776.0],["2012-11-28",3.026,3.0634,2.9513,2.9793,1237803.0],["2012-11-29",2.9793,3.0354,2.9606,2.97,940280.0],["2012-11-30",2.97,3.1007,2.969980239868164,3.0727,2185261.0],["2012-12-03",3.0727,3.1474,3.0167,3.0354,1960971.0],["2012-12-04",3.0354,3.100734233856201,2.9887,3.1007,1768472.0],["2012-12-05",3.1007,3.2502,3.0727,3.1848,4310820.0],["2012-12-06",3.1848,3.2128,3.1381,3.1755,2421273.0],["2012-12-07",3.1755,3.493,3.1381,3.493,14713063.0],["2012-12-10",3.493,3.5957,3.4089,3.4743,20292287.0],["2012-12-11",3.4743,3.8199,3.3903,3.8199,23970374.0],["2012-12-12",3.8199,3.8199,3.6051,3.6891,22955496.0],["2012-12-13",3.6891,3.7265,3.5397,3.5584,17107404.0],["2012-12-14",3.5584,3.6891,3.5023,3.6611,17347226.0],["2012-12-17",3.6611,3.8105,3.5957,3.6331,14275743.0],["2012-12-18",3.6331,3.6518,3.5117,3.5771,8876598.0],["2012-12-19",3.5771,3.7732,3.5304,3.6424,14516474.0],["2012-12-20",3.6424,3.6518,3.5023,3.6518,9965587.0],["2012-12-21",3.6518,3.6611,3.5304,3.5397,8606460.0],["2012-12-24",3.5397,3.6237,3.5023,3.5771,5711705.0],["2012-12-25",3.5771,3.7358,3.5117,3.6704,13817569.0],["2012-12-26",3.6704,4.0347,3.6424,3.8759,30678692.0],["2012-12-27",3.8759,3.875917434692383,3.6891,3.7265,16644894.0],["2012-12-28",3.7265,3.8386,3.6891,3.8012,10578292.0],["2012-12-31",3.8012,3.9413,3.7638,3.8386,13787275.0],["2013-01-04",3.8386,3.8946,3.7358,3.7638,8817132.0],["2013-01-07",3.7638,3.7825,3.6985,3.7545,5574050.0],["2013-01-08",3.7545,3.8105,3.7078,3.7638,5166842.0],["2013-01-09",3.7638,3.763843059539795,3.7078,3.7358,4868428.0],["2013-01-10",3.7358,3.8012,3.7078,3.7545,4983043.0],["2013-01-11",3.7545,3.7732,3.6051,3.6144,5679625.0],["2013-01-14",3.6144,3.7265,3.5957,3.7078,4968323.0],["2013-01-15",3.7078,3.7545,3.6985,3.7452,6043354.0],["2013-01-16",3.7452,3.7638,3.6424,3.6985,4977518.0],["2013-01-17",3.6985,3.7358,3.6518,3.6891,3425234.0],["2013-01-18",3.6891,4.0627,3.6891,3.9506,26692972.0],["2013-01-21",3.9506,4.072,3.8759,3.9506,17590793.0],["2013-01-22",3.9506,3.9506337642669678,3.8105,3.8666,9933134.0],["2013-01-23",3.8666,4.2495,3.8199,4.0627,22916530.0],["2013-01-24",4.0627,4.0907,3.8479,3.8853,13595642.0],["2013-01-25",3.8853,3.8853,3.8105,3.8292,4135927.0],["2013-01-28",3.8292,3.9973,3.8292195796966553,3.96,6295340.0],["2013-01-29",3.96,4.044,3.8666,3.9413,10056149.0],["2013-01-30",3.9413,3.9506,3.8666,3.9413,5360768.0],["2013-01-31",3.9413,3.9412944316864014,3.8292,3.8479,5260405.0],["2013-02-01",3.8479,3.8759,3.8105,3.8572,5356183.0],["2013-02-04",3.8572,3.8666,3.7825,3.8386,5437223.0],["2013-02-05",3.8386,3.9787,3.8012,3.9413,10445327.0],["2013-02-06",3.9413,3.9412944316864014,3.8666,3.8853,4792585.0],["2013-02-07",3.8853,3.8946,3.8479,3.8759,3424768.0],["2013-02-08",3.8759,3.9226,3.8386,3.8759,5990988.0],["2013-02-18",3.8759,3.9226,3.8572,3.8853,5075971.0],["2013-02-19",3.8853,3.9039,3.7358,3.7638,6944297.0],["2013-02-20",3.7638,3.8105,3.7452,3.8012,4418612.0],["2013-02-21",3.8012,3.801201105117798,3.6331,3.6611,6210709.0],["2013-02-22",3.6611,3.7078,3.6424,3.6611,3179245.0],["2013-02-25",3.6611,3.6985,3.6237,3.6704,2679638.0],["2013-02-26",3.6704,3.670447587966919,3.5677,3.5771,2869300.0],["2013-02-27",3.5771,3.6331,3.577051877975464,3.6237,2501956.0],["2013-02-28",3.6237,3.7358,3.5957,3.7171,4994654.0],["2013-03-01",3.7171,3.7171449661254883,3.6424,3.6891,2937627.0],["2013-03-04",3.6891,3.689126491546631,3.3529,3.3996,7011010.0],["2013-03-05",3.3996,3.4463,3.3622,3.437,2517547.0],["2013-03-06",3.437,3.4837,3.4276,3.4743,3360212.0],["2013-03-07",3.4743,3.5397,3.437,3.5117,4375112.0],["2013-03-08",3.5117,3.5116748809814453,3.437,3.4743,2866127.0],["2013-03-11",3.4743,3.5023,3.4556,3.4743,1525989.0],["2013-03-12",3.4743,3.521,3.3809,3.437,3019697.0],["2013-03-13",3.437,3.437,3.3436,3.3622,2284369.0],["2013-03-14",3.3622,3.3996,3.3436,3.3622,1598632.0],["2013-03-15",3.3622,3.3716,3.2502,3.3062,3309614.0],["2013-03-18",3.3062,3.3436,3.2688,3.2782,1065784.0],["2013-03-19",3.2782,3.3529,3.2408,3.3436,2402423.0],["2013-03-20",3.3436,3.437,3.3155,3.4276,2749996.0],["2013-03-21",3.4276,3.5584,3.3996,3.493,6829104.0],["2013-03-22",3.493,3.5397,3.4463,3.4837,4120567.0],["2013-03-25",3.4837,3.5584,3.4556,3.493,5304848.0],["2013-03-26",3.493,3.5117,3.4276,3.4463,3234525.0],["2013-03-27",3.4463,3.4837,3.4183,3.4463,1683818.0],["2013-03-28",3.4463,3.446298122406006,3.3062,3.3062,2685200.0],["2013-03-29",3.3062,3.3903,3.2969,3.3249,2772431.0],["2013-04-01",3.3249,3.4276,3.3062,3.3622,2685814.0],["2013-04-02",3.3622,3.4183,3.3436,3.3996,2507116.0],["2013-04-03",3.3996,3.4183,3.3249,3.3529,1536421.0],["2013-04-08",3.3529,3.3529019355773926,3.2221,3.2875,1936214.0],["2013-04-09",3.2875,3.3903,3.287525177001953,3.3716,2129709.0],["2013-04-10",3.3716,3.4276,3.3529,3.3903,2408010.0],["2013-04-11",3.3903,3.5957,3.3716,3.4183,6038824.0],["2013-04-12",3.4183,3.4182794094085693,3.3529,3.3996,2698794.0],["2013-04-15",3.3996,3.3996002674102783,3.3249,3.3622,1952457.0],["2013-04-16",3.3622,3.4463,3.3155,3.437,3669024.0],["2013-04-17",3.437,3.5584,3.4089,3.4463,3799366.0],["2013-04-18",3.4463,3.4743,3.3622,3.4183,1954799.0],["2013-04-19",3.4183,3.5023,3.4089,3.4837,3390984.0],["2013-04-22",3.4837,3.483656406402588,3.3809,3.437,3045012.0],["2013-04-23",3.437,3.437,3.3155,3.3249,2397657.0],["2013-04-24",3.3249,3.3809,3.324883460998535,3.3622,1800860.0],["2013-04-25",3.3622,3.362241506576538,3.2782,3.3249,2573792.0],["2013-04-26",3.3249,3.3249,3.2315,3.2782,1596544.0],["2013-05-02",3.2782,3.3155,3.2595,3.3062,1234501.0],["2013-05-03",3.3062,3.3716,3.3062,3.3529,1728909.0],["2013-05-06",3.3529,3.3809,3.3436,3.3716,1446966.0],["2013-05-07",3.3716,3.3903,3.3436,3.3716,1644072.0],["2013-05-08",3.3716,3.4089,3.3622,3.3996,2151930.0],["2013-05-09",3.3996,3.4089,3.3155,3.3436,1674518.0],["2013-05-10",3.3436,3.3903,3.3062,3.3716,2142777.0],["2013-05-13",3.3716,3.4089,3.3622,3.3809,2188386.0],["2013-05-14",3.3809,3.5117,3.3622,3.4556,8526445.0],["2013-05-15",3.4556,3.4556374549865723,3.3903,3.437,4311575.0],["2013-05-16",3.437,3.521,3.3809,3.5117,7673429.0],["2013-05-17",3.5117,3.5957,3.4837,3.549,7735751.0],["2013-05-20",3.549,3.5864,3.5117,3.5304,5661640.0],["2013-05-21",3.5304,3.549,3.493,3.5397,3650279.0],["2013-05-22",3.5397,3.6144,3.5023,3.5864,7481834.0],["2013-05-23",3.5864,3.5864,3.493,3.521,4708473.0],["2013-05-24",3.521,3.7171,3.5210142135620117,3.6144,14622995.0],["2013-05-27",3.6144,3.6144096851348877,3.5304,3.5677,6667828.0],["2013-05-28",3.5677,3.6798,3.5584,3.6518,8697533.0],["2013-05-29",3.6518,3.7545,3.6424,3.6518,8096068.0],["2013-05-30",3.6518,3.6518,3.5957,3.6237,3831773.0],["2013-05-31",3.6237,3.6518,3.5771,3.5864,3236862.0],["2013-06-03",3.5864,3.6237,3.5584,3.5771,2495029.0],["2013-06-04",3.5771,3.6051,3.4837,3.5023,3158839.0],["2013-06-05",3.5023,3.5304,3.465,3.5023,1736890.0],["2013-06-06",3.5023,3.549,3.465,3.4837,2368510.0],["2013-06-07",3.4837,3.5023,3.4089,3.4183,2365896.0],["2013-06-13",3.4183,3.4182794094085693,3.2688,3.3155,1778075.0],["2013-06-14",3.3155,3.3436,3.2969,3.3249,1328068.0],["2013-06-17",3.3249,3.3529,3.2875,3.3155,1822802.0],["2013-06-18",3.3155,3.3342,3.2502,3.2875,1963358.0],["2013-06-19",3.2875,3.2969,3.2035,3.2782,2953595.0],["2013-06-20",3.2782,3.2781856060028076,3.1568,3.1755,1754301.0],["2013-06-21",3.1755,3.1755,3.1007,3.1568,1453961.0],["2013-06-24",3.1568,3.1568,2.9233,2.9513,2464670.0],["2013-06-25",2.9513,2.97,2.7458,2.8953,3044381.0],["2013-06-26",2.8953,2.9513,2.895263433456421,2.9233,1519676.0],["2013-06-27",2.9233,3.1381,2.9232828617095947,3.0167,4748046.0],["2013-06-28",3.0167,3.1755,2.9606,3.0727,4621904.0],["2013-07-01",3.0727,3.0727150440216064,2.942,3.0073,3109491.0],["2013-07-02",3.0073,3.007338285446167,2.9513,3.0073,2076388.0],["2013-07-03",3.0073,3.007338285446167,2.9326,2.97,1332486.0],["2013-07-04",2.97,3.0447,2.969980239868164,3.0073,2229197.0],["2013-07-05",3.0073,3.1007,3.007338285446167,3.026,2654041.0],["2013-07-08",3.026,3.026017665863037,2.8953,2.9046,2870796.0],["2013-07-09",2.9046,2.9139,2.8299,2.8672,1895491.0],["2013-07-10",2.8672,2.9606,2.8579,2.9513,2392711.0],["2013-07-11",2.9513,3.1007,2.9513,3.054,4217329.0],["2013-07-12",3.054,3.0821,2.988659381866455,2.9887,2171200.0],["2013-07-15",2.9887,3.0727,2.988659381866455,3.0354,1548000.0],["2013-07-16",3.0354,3.0914,2.998,3.0914,2551428.0],["2013-07-17",3.0914,3.1755,3.0447,3.0821,4353123.0],["2013-07-18",3.0821,3.1101,3.026,3.0447,1778813.0],["2013-07-19",3.0447,3.0634,2.9139,2.9233,2238200.0],["2013-07-22",2.9233,2.9606,2.8953,2.9326,1543663.0],["2013-07-23",2.9326,3.026,2.932622194290161,3.0073,2084738.0],["2013-07-24",3.0073,3.0167,2.942,2.97,1697521.0],["2013-07-25",2.97,3.0073,2.9513,2.9793,1311714.0],["2013-07-26",2.9793,2.998,2.9513,2.9793,1284506.0],["2013-07-29",2.9793,2.998,2.9046,2.9139,1581520.0],["2013-07-30",2.9139,2.9606,2.8953,2.9326,1390650.0],["2013-07-31",2.9326,3.0821,2.932622194290161,2.9606,2230047.0],["2013-08-01",2.9606,3.0073,2.9513,2.998,2055552.0],["2013-08-02",2.998,3.0727,2.9979989528656006,3.0073,2497701.0],["2013-08-05",3.0073,3.054,2.998,3.0354,1777217.0],["2013-08-06",3.0354,3.0727,3.0073,3.0634,1827027.0],["2013-08-07",3.0634,3.1288,3.0447,3.054,2633902.0],["2013-08-08",3.054,3.1007,3.0167,3.0447,1712013.0],["2013-08-09",3.0447,3.0821,3.026,3.0727,1568802.0],["2013-08-12",3.0727,3.1381,3.054,3.1288,3190687.0],["2013-08-13",3.1288,3.1474,3.1101,3.1381,2262231.0],["2013-08-14",3.1381,3.1661,3.1101,3.1194,2434964.0],["2013-08-15",3.1194,3.1474,3.0914,3.1007,1652347.0],["2013-08-16",3.1007,3.1661,3.054,3.054,2951932.0],["2013-08-19",3.054,3.0914,3.026,3.0914,1438754.0],["2013-08-20",3.0914,3.1194,3.0447,3.0634,1649813.0],["2013-08-21",3.0634,3.1288,3.0447,3.1101,2297155.0],["2013-08-22",3.1101,3.4183,3.0727,3.2875,23608990.0],["2013-08-23",3.2875,3.3062,3.1381,3.1755,15479059.0],["2013-08-26",3.1755,3.2688,3.1381,3.2315,9367345.0],["2013-08-27",3.2315,3.3622,3.231487989425659,3.2595,9864240.0],["2013-08-28",3.2595,3.5771,3.1568,3.4089,16645633.0],["2013-08-29",3.4089,3.6051,3.3342,3.493,19767836.0],["2013-08-30",3.493,3.7078,3.437,3.5304,17759523.0],["2013-09-02",3.5304,3.5864,3.2969,3.3903,8503154.0],["2013-09-03",3.3903,3.5304,3.3529,3.5117,10397961.0],["2013-09-04",3.5117,3.5117,3.3436,3.4183,10883106.0],["2013-09-05",3.4183,3.4463,3.2969,3.3342,7443181.0],["2013-09-06",3.3342,3.4089,3.2969,3.3716,5723835.0],["2013-09-09",3.3716,3.5304,3.3529,3.4743,12150143.0],["2013-09-10",3.4743,3.6331,3.4089,3.5771,14825272.0],["2013-09-11",3.5771,3.5864,3.4463,3.5117,8533238.0],["2013-09-12",3.5117,3.549,3.4556,3.5023,6100102.0],["2013-09-13",3.5023,3.6798,3.4743,3.6237,15458752.0],["2013-09-16",3.6237,3.6611,3.5304,3.5397,8272252.0],["2013-09-17",3.5397,3.6237,3.4089,3.4183,5942673.0],["2013-09-18",3.4183,3.4276,3.3342,3.3716,4511082.0],["2013-09-23",3.3716,3.4463,3.3715810775756836,3.437,3745758.0],["2013-09-24",3.437,3.437,3.3342,3.3809,5438602.0],["2013-09-25",3.3809,3.437,3.3622,3.3809,4037091.0],["2013-09-26",3.3809,3.4089,3.2408,3.2688,4037030.0],["2013-09-27",3.2688,3.2969,3.2315,3.2595,2429521.0],["2013-09-30",3.2595,3.3436,3.2595,3.3155,2216882.0],["2013-10-08",3.3155,3.4183,3.2782,3.3903,3493119.0],["2013-10-09",3.3903,3.521,3.3622,3.493,6377755.0],["2013-10-10",3.493,3.8386,3.437,3.6704,26835565.0],["2013-10-11",3.6704,3.670447587966919,3.521,3.6237,15319599.0],["2013-10-14",3.6237,3.6798,3.549,3.5677,7230920.0],["2013-10-15",3.5677,3.7171,3.549,3.6985,10150153.0],["2013-10-16",3.6985,3.6984658241271973,3.493,3.521,6932649.0],["2013-10-17",3.521,3.5677,3.4556,3.4837,4001957.0],["2013-10-18",3.4837,3.5677,3.483656406402588,3.521,3334243.0],["2013-10-21",3.521,3.670447587966919,3.5117,3.6704,6221130.0],["2013-10-22",3.6704,3.7358,3.6144,3.7171,13774128.0],["2013-10-23",3.7171,3.7358,3.521,3.549,10201224.0],["2013-10-24",3.549,3.549032688140869,3.4089,3.4463,5481701.0],["2013-10-25",3.4463,3.493,3.3716,3.3903,3187250.0],["2013-10-28",3.3903,3.437,3.3809,3.4183,1807639.0],["2013-10-29",3.4183,3.4463,3.2315,3.3249,3430390.0],["2013-10-30",3.3249,3.3996,3.3062,3.3903,1643573.0],["2013-10-31",3.3903,3.493,3.3902604579925537,3.4276,4162786.0],["2013-11-01",3.4276,3.427618980407715,3.3155,3.3716,3050923.0],["2013-11-04",3.3716,3.4089,3.3529,3.3903,1713505.0],["2013-11-05",3.3903,3.437,3.3249,3.4183,2919324.0],["2013-11-06",3.4183,3.6051,3.4089,3.4837,7021692.0],["2013-11-07",3.4837,3.6237,3.437,3.5677,6989673.0],["2013-11-08",3.5677,3.5677120685577393,3.4837,3.5023,3679574.0],["2013-11-11",3.5023,3.6051,3.4743,3.5864,6214739.0],["2013-11-12",3.5864,3.6237,3.5304,3.5957,4121583.0],["2013-11-13",3.5957,3.595731019973755,3.4276,3.4463,4393908.0],["2013-11-14",3.4463,3.4837,3.4089,3.437,2615344.0],["2013-11-15",3.437,3.5584,3.4183,3.5117,4087331.0],["2013-11-18",3.5117,3.6144,3.5023,3.6051,5679249.0],["2013-11-19",3.6051,3.7638,3.549,3.6704,9889938.0],["2013-11-20",3.6704,3.7078,3.5957,3.6798,6616755.0],["2013-11-21",3.6798,3.8759,3.6331,3.6985,15195662.0],["2013-11-22",3.6985,3.6984658241271973,3.5864,3.6424,6867848.0],["2013-11-25",3.6424,3.7265,3.5957,3.6518,3837866.0],["2013-11-26",3.6518,3.6704,3.5397,3.5677,4865590.0],["2013-11-27",3.5677,3.6331,3.549,3.6237,2402428.0],["2013-11-28",3.6237,3.6704,3.5677,3.6051,5131504.0],["2013-11-29",3.6051,3.6331,3.5771,3.6144,2976778.0],["2013-12-02",3.6144,3.6144096851348877,3.3809,3.4276,5436359.0],["2013-12-03",3.4276,3.5117,3.4183,3.493,2463877.0],["2013-12-04",3.493,3.5584,3.465,3.521,3441399.0],["2013-12-05",3.521,3.5957,3.5023,3.5584,2310534.0],["2013-12-06",3.5584,3.5584,3.4837,3.5304,2387875.0],["2013-12-09",3.5304,3.5677,3.521,3.5304,1652309.0],["2013-12-10",3.5304,3.7078,3.521,3.6611,9764365.0],["2013-12-11",3.6611,3.8105,3.5957,3.6891,13873666.0],["2013-12-12",3.6891,4.062708854675293,3.6891,4.0627,34953847.0],["2013-12-13",4.0627,4.1748,3.9506,3.988,38387855.0],["2013-12-16",3.988,4.0347,3.8572,3.8759,17472292.0],["2013-12-17",3.8759,3.9787,3.8012,3.8666,12620316.0],["2013-12-18",3.8666,3.9413,3.8012,3.8105,6492964.0],["2013-12-19",3.8105,3.8666,3.6798,3.7171,9893683.0],["2013-12-20",3.7171,3.7358,3.5771,3.5957,8849624.0],["2013-12-23",3.5957,3.6237,3.5023,3.549,6594483.0],["2013-12-24",3.549,3.6331,3.5023,3.549,7392760.0],["2013-12-25",3.549,3.5677,3.4743,3.5584,6235243.0],["2013-12-26",3.5584,3.558372735977173,3.4182794094085693,3.4183,6833542.0],["2013-12-27",3.4183,3.493,3.3996,3.4743,4774039.0],["2013-12-30",3.4743,3.521,3.4463,3.5023,4406518.0],["2013-12-31",3.5023,3.5117,3.437,3.5023,4763816.0],["2014-01-02",3.5023,3.5397,3.4837,3.5397,4041922.0],["2014-01-03",3.5397,3.5396933555603027,3.4276,3.465,3777572.0],["2014-01-06",3.465,3.465,3.2688,3.2969,5078376.0],["2014-01-07",3.2969,3.3436,3.2595,3.2688,3903427.0],["2014-01-08",3.2688,3.3062,3.2502,3.2688,3306726.0],["2014-01-09",3.2688,3.2969,3.156771183013916,3.1568,3408829.0],["2014-01-10",3.1568,3.1848,3.1288,3.1755,2291788.0],["2014-01-13",3.1755,3.1848,3.1288,3.1568,1991198.0],["2014-01-14",3.1568,3.2315,3.1381,3.2315,2500249.0],["2014-01-15",3.2315,3.2408,3.1755,3.2221,2031748.0],["2014-01-16",3.2221,3.2595,3.1848,3.2221,2401064.0],["2014-01-17",3.2221,3.2315,3.0447,3.1101,5028904.0],["2014-01-20",3.1101,3.1100735664367676,3.0447,3.0821,1903207.0],["2014-01-21",3.0821,3.1381,3.0634,3.1101,1719187.0],["2014-01-22",3.1101,3.2315,3.1100735664367676,3.2035,4039364.0],["2014-01-23",3.2035,3.2688,3.1848,3.2128,3300418.0],["2014-01-24",3.2128,3.3155,3.2035,3.2875,4348864.0],["2014-01-27",3.2875,3.287525177001953,3.2221,3.2502,2352751.0],["2014-01-28",3.2502,3.2782,3.2221,3.2782,1839561.0],["2014-01-29",3.2782,3.2875,3.2221,3.2595,1758454.0],["2014-01-30",3.2595,3.2969,3.2221,3.2688,2190213.0],["2014-02-07",3.2688,3.287525177001953,3.2315,3.2875,2232536.0],["2014-02-10",3.2875,3.3716,3.2875,3.3622,4726659.0],["2014-02-11",3.3622,3.3996,3.3155,3.3529,4116962.0],["2014-02-12",3.3529,3.4089395999908447,3.3436,3.4089,3925156.0],["2014-02-13",3.4089,3.4276,3.3342,3.3342,3349909.0],["2014-02-14",3.3342,3.4089395999908447,3.3155,3.4089,3110653.0],["2014-02-17",3.4089,3.493,3.3809,3.4743,6254457.0],["2014-02-18",3.4743,3.4743168354034424,3.3996,3.437,3918876.0],["2014-02-19",3.437,3.549,3.4276,3.5117,6100528.0],["2014-02-20",3.5117,3.5397,3.4463,3.521,6001311.0],["2014-02-21",3.521,3.549,3.3529,3.3996,4628187.0],["2014-02-24",3.3996,3.3996002674102783,3.1755,3.2315,5181387.0],["2014-02-25",3.2315,3.2502,3.1007,3.1101,4789658.0],["2014-02-26",3.1101,3.1848,3.0914,3.1755,2393317.0],["2014-02-27",3.1755,3.2035,3.1474,3.1568,2232548.0],["2014-02-28",3.1568,3.2035,3.1007,3.2035,2550780.0],["2014-03-03",3.2035,3.4743,3.1848,3.3716,7358979.0],["2014-03-04",3.3716,3.3715810775756836,3.2595,3.3062,4074172.0],["2014-03-05",3.3062,3.3342,3.2688,3.2782,2256761.0],["2014-03-06",3.2782,3.4463,3.2128,3.3716,5759228.0],["2014-03-07",3.3716,3.3715810775756836,3.2782,3.2875,2819424.0],["2014-03-10",3.2875,3.287525177001953,3.1474,3.1568,2757456.0],["2014-03-11",3.1568,3.3155,3.156771183013916,3.2595,3059537.0],["2014-03-12",3.2595,3.3809,3.2221,3.3249,4146757.0],["2014-03-13",3.3249,3.4276,3.2875,3.3622,5789362.0],["2014-03-14",3.3622,3.4463,3.3249,3.4276,6493285.0],["2014-03-17",3.4276,3.4556,3.3716,3.437,3701378.0],["2014-03-18",3.437,3.4463,3.3436,3.3529,4832539.0],["2014-03-19",3.3529,3.3622,3.2408,3.3249,4575879.0],["2014-03-20",3.3249,3.4089,3.2781856060028076,3.2782,6429799.0],["2014-03-21",3.2782,3.6051,3.2688,3.6051,13828279.0],["2014-03-24",3.6051,3.9693126678466797,3.605070114135742,3.9693,57575502.0],["2014-03-25",3.9693,4.2308,3.8386,4.1187,57396455.0],["2014-03-26",4.1187,4.1654,3.9787,4.0254,32157972.0],["2014-03-27",4.0254,4.427,3.9787,4.2121,56805821.0],["2014-03-28",4.2121,4.6231,4.1281,4.3616,54264812.0],["2014-03-31",4.3616,4.361574172973633,3.932,4.2028,29831865.0],["2014-04-01",4.2028,4.2028021812438965,3.9973,4.1748,23128434.0],["2014-04-02",4.1748,4.5951,4.072,4.5951,60810731.0],["2014-04-03",4.5951,4.595064163208008,4.3242,4.3522,36882162.0],["2014-04-04",4.3522,4.5203,4.2588,4.4176,27800550.0],["2014-04-08",4.4176,4.5297,4.3242,4.427,16843483.0],["2014-04-09",4.427,4.4363,4.2215,4.2588,21949922.0],["2014-04-10",4.2588,4.2869,4.1468,4.2028,20424036.0],["2014-04-11",4.2028,4.2028021812438965,4.0814,4.1841,15739175.0],["2014-04-14",4.1841,4.2215,4.1281,4.2028,10236048.0],["2014-04-15",4.2028,4.2121,4.0814,4.0907,10454295.0],["2014-04-16",4.0907,4.2775,4.0907,4.1841,16559373.0],["2014-04-17",4.1841,4.2028,4.016,4.0347,11581573.0],["2014-04-18",4.0347,4.0907,3.9787,4.0814,6116040.0],["2014-04-21",4.0814,4.1561,3.9973,4.016,7451231.0],["2014-04-22",4.016,4.1748,3.988,4.1468,11553121.0],["2014-04-23",4.1468,4.1468,4.016,4.0534,6849252.0],["2014-04-24",4.0534,4.2775,4.016,4.0814,12946674.0],["2014-04-25",4.0814,4.1094,3.7171,3.7358,20914095.0],["2014-04-28",3.7358,3.7358241081237793,3.6144,3.6611,7134218.0],["2014-04-29",3.6611,3.7545034885406494,3.6144,3.7545,5918737.0],["2014-04-30",3.7545,3.7732,3.6985,3.7545,4849441.0],["2014-05-05",3.7545,3.8386,3.5771,3.8292,8355113.0],["2014-05-06",3.8292,3.8572,3.7732,3.8479,7064050.0],["2014-05-07",3.8479,3.8478987216949463,3.6704,3.6798,4284986.0],["2014-05-08",3.6798,3.8386,3.6237,3.7358,6551449.0],["2014-05-09",3.7358,3.7452,3.6237,3.6891,3340674.0],["2014-05-12",3.6891,3.8012,3.6704,3.7638,3417326.0],["2014-05-13",3.7638,3.8105,3.7265,3.7638,3663919.0],["2014-05-14",3.7638,3.9039,3.7638,3.7732,6022826.0],["2014-05-15",3.7732,3.7731823921203613,3.6237,3.6331,6067881.0],["2014-05-16",3.6331,3.6798,3.6051,3.6424,2677619.0],["2014-05-19",3.6424,3.6611,3.5771,3.6144,2663652.0],["2014-05-20",3.6144,3.6518,3.5771,3.5957,2177883.0],["2014-05-21",3.5957,3.6144096851348877,3.493,3.6144,3323147.0],["2014-05-22",3.6144,3.6704,3.5957,3.6051,3447742.0],["2014-05-23",3.6051,3.6985,3.5957,3.6891,5525151.0],["2014-05-26",3.6891,3.689126491546631,3.6424,3.6611,2603904.0],["2014-05-27",3.6611,3.6798,3.6237,3.6424,2573088.0],["2014-05-28",3.6424,3.6798,3.5864,3.6704,3899035.0],["2014-05-29",3.6704,3.6798,3.605070114135742,3.6051,2775734.0],["2014-05-30",3.6051,3.6237,3.5023,3.5397,4397991.0],["2014-06-03",3.5397,3.5864,3.5117,3.521,4840559.0],["2014-06-04",3.521,3.5397,3.4463,3.4743,5149494.0],["2014-06-05",3.4743,3.5397,3.437,3.5117,5317261.0],["2014-06-06",3.5117,3.521,3.4183,3.4556,4087942.0],["2014-06-09",3.4556,3.5117,3.4089,3.4837,3835760.0],["2014-06-10",3.4837,3.5117,3.4556,3.5117,2741557.0],["2014-06-11",3.5117,3.521,3.4743,3.493,2657019.0],["2014-06-12",3.493,3.5117,3.465,3.5023,2507851.0],["2014-06-13",3.5023,3.5677,3.493,3.5304,4414664.0],["2014-06-16",3.5304,3.6891,3.5117,3.5771,7973995.0],["2014-06-17",3.5771,3.577051877975464,3.4463,3.493,5825489.0],["2014-06-18",3.493,3.493,3.4369585514068604,3.437,2931300.0],["2014-06-19",3.437,3.465,3.3155,3.3436,3461911.0],["2014-06-20",3.3436,3.3809,3.3155,3.3716,2303235.0],["2014-06-23",3.3716,3.4089,3.3436,3.3903,2708724.0],["2014-06-24",3.3903,3.4276,3.3529,3.4183,2389397.0],["2014-06-25",3.4183,3.4183,3.3716,3.4089,2118628.0],["2014-06-26",3.4089,3.521,3.3996,3.5023,5395964.0],["2014-06-27",3.5023,3.5304,3.4463,3.5117,4772170.0],["2014-06-30",3.5117,3.5397,3.493,3.521,2741187.0],["2014-07-01",3.521,3.5397,3.4837,3.5304,3717481.0],["2014-07-02",3.5304,3.5677,3.5023,3.5584,3178003.0],["2014-07-03",3.5584,3.6985,3.5397,3.5957,9550702.0],["2014-07-04",3.5957,3.6985,3.5957,3.6331,6703577.0],["2014-07-07",3.6331,3.6704,3.5677,3.6051,4173274.0],["2014-07-08",3.6051,3.6144,3.521,3.5771,4128789.0],["2014-07-09",3.5771,3.5771,3.493,3.5023,4352749.0],["2014-07-10",3.5023,3.5397,3.493,3.5117,3078037.0],["2014-07-11",3.5117,3.595731019973755,3.5023,3.5957,4602836.0],["2014-07-14",3.5957,3.7171,3.5771,3.6704,6502026.0],["2014-07-15",3.6704,3.7545,3.6237,3.7265,9030926.0],["2014-07-16",3.7265,3.8012,3.6704,3.6985,6179995.0],["2014-07-17",3.6985,3.7078,3.6237,3.6704,3687335.0],["2014-07-18",3.6704,3.8759,3.6424,3.7919,12330732.0],["2014-07-21",3.7919,3.7919,3.7265,3.7358,5248381.0],["2014-07-22",3.7358,3.8292,3.7171,3.7732,7037699.0],["2014-07-23",3.7732,3.8946,3.7545,3.8386,9028468.0],["2014-07-24",3.8386,4.0347,3.8105,3.9039,13193447.0],["2014-07-25",3.9039,3.96,3.8012,3.9226,8381596.0],["2014-07-28",3.9226,3.988,3.8666,3.932,8438768.0],["2014-07-29",3.932,4.0067,3.8759,3.9413,7210296.0],["2014-07-30",3.9413,3.9412944316864014,3.8292,3.8572,6067134.0],["2014-07-31",3.8572,3.96,3.8479,3.9226,6735024.0],["2014-08-01",3.9226,3.9226152896881104,3.8478987216949463,3.8479,6975644.0],["2014-08-04",3.8479,3.9226,3.7919,3.9133,6836849.0],["2014-08-05",3.9133,3.9506,3.8759,3.9226,7154514.0],["2014-08-06",3.9226,4.0067,3.9133,3.9506,8231803.0],["2014-08-07",3.9506,3.9693,3.8665778636932373,3.8666,5094681.0],["2014-08-08",3.8666,3.9133,3.8386,3.8759,3787446.0],["2014-08-11",3.8759,3.9506,3.8386,3.932,5303856.0],["2014-08-12",3.932,3.9693126678466797,3.8853,3.9693,5253899.0],["2014-08-13",3.9693,4.0067,3.9133,3.9973,7347408.0],["2014-08-14",3.9973,4.0814,3.9413,3.9506,7847024.0],["2014-08-15",3.9506,4.0534,3.9226,4.016,6369910.0],["2014-08-18",4.016,4.2495,3.9973,4.1281,14298145.0],["2014-08-19",4.1281,4.1468,4.072,4.1094,7445241.0],["2014-08-20",4.1094,4.2215,4.0814,4.1187,10947181.0],["2014-08-21",4.1187,4.1841,4.044,4.1001,6207659.0],["2014-08-22",4.1001,4.2402,4.0907,4.2215,11344231.0],["2014-08-25",4.2215,4.455,4.1748,4.2775,16988165.0],["2014-08-26",4.2775,4.277518272399902,4.016,4.1001,9145580.0],["2014-08-27",4.1001,4.1748,4.0627,4.1468,5375795.0],["2014-08-28",4.1468,4.1468,4.0347,4.0814,3436697.0],["2014-08-29",4.0814,4.1468,4.0627,4.1468,3628464.0],["2014-09-01",4.1468,4.1748,4.1001,4.1654,5365145.0],["2014-09-02",4.1654,4.2495,4.1561,4.2215,8540720.0],["2014-09-03",4.2215,4.2775,4.1935,4.2402,8083561.0],["2014-09-04",4.2402,4.2869,4.2121,4.2869,7520289.0],["2014-09-05",4.2869,4.2962,4.2121,4.2775,6593021.0],["2014-09-09",4.2775,4.277518272399902,4.2121,4.2682,5989490.0],["2014-09-10",4.2682,4.2962,4.2028,4.2682,5815551.0],["2014-09-11",4.2682,4.3616,4.2215,4.3429,11350966.0],["2014-09-12",4.3429,4.5203,4.2775,4.4176,12416519.0],["2014-09-15",4.4176,4.5017,4.3616,4.4643,11042767.0],["2014-09-16",4.4643,4.7258,4.3709,4.3896,17795838.0],["2014-09-17",4.3896,4.8286,4.3429,4.8286,36950464.0],["2014-09-18",4.8286,5.0901,4.6791,4.7912,31029870.0],["2014-09-19",4.7912,4.791193962097168,4.6231,4.7258,17655100.0],["2014-09-22",4.7258,4.7352,4.5764,4.6044,13821515.0],["2014-09-23",4.6044,4.7071,4.6044,4.6604,10031865.0],["2014-09-24",4.6604,4.8005,4.5764,4.7538,23238700.0],["2014-09-25",4.7538,4.8286,4.6791,4.6978,14017161.0],["2014-09-26",4.6978,4.7071,4.5857,4.6418,10292705.0],["2014-09-29",4.6418,4.7725,4.64176082611084,4.7538,12763834.0],["2014-09-30",4.7538,4.8939,4.7258,4.8379,12059805.0],["2014-10-08",4.8379,5.2115,4.837892532348633,5.1554,22871744.0],["2014-10-09",5.1554,5.2862,5.034,5.2021,16625908.0],["2014-10-10",5.2021,5.5944,5.1181,5.5197,20288935.0],["2014-10-13",5.5197,5.6224,5.3889,5.501,13531119.0],["2014-10-14",5.501,5.7812,5.445,5.5384,10535054.0],["2014-10-15",5.5384,5.5851,5.3329,5.3702,11056949.0],["2014-10-16",5.3702,5.7252,5.2582,5.5103,16945358.0],["2014-10-17",5.5103,5.6224,5.3142,5.5197,10566260.0],["2014-10-20",5.5197,5.968,5.4917,5.9119,13480615.0],["2014-10-21",5.9119,6.0147,5.7438,5.7718,12684803.0],["2014-10-22",5.7718,5.8746,5.7065,5.8092,7433625.0],["2014-10-23",5.8092,5.9306,5.2862,5.3702,14222554.0],["2014-10-24",5.3702,5.4543,5.2395,5.3796,5266666.0],["2014-10-27",5.3796,5.501,5.2582,5.4636,5633852.0],["2014-10-28",5.4636,5.5944,5.463642597198486,5.5757,5242546.0],["2014-10-29",5.5757,5.9213,5.5757,5.7905,12149081.0],["2014-10-30",5.7905,5.8839,5.6411,5.6785,8574017.0],["2014-10-31",5.6785,6.2482,5.6037,5.8559,22106316.0],["2014-11-03",5.8559,6.0427,5.6971,6.0147,17095615.0],["2014-11-04",6.0147,6.014676570892334,5.8372,5.8652,8138040.0],["2014-11-05",5.8652,5.9773,5.7812,5.8092,6930673.0],["2014-11-06",5.8092,5.8933,5.7532,5.8279,4852073.0],["2014-11-07",5.8279,5.9586,5.781187534332275,5.7812,6777186.0],["2014-11-10",5.7812,5.8279,5.7065,5.7812,5783236.0],["2014-11-11",5.7812,5.8466,5.4917,5.5197,7959564.0],["2014-11-12",5.5197,5.6037,5.4169,5.5944,5122294.0],["2014-11-13",5.5944,5.7625,5.4823,5.6037,10020060.0],["2014-11-14",5.6037,5.603736400604248,5.3049,5.3609,8852306.0],["2014-11-17",5.3609,5.4823,5.2395,5.445,5748661.0],["2014-11-18",5.445,5.529,5.3702,5.473,4697061.0],["2014-11-19",5.473,5.5384,5.4169,5.4356,4511275.0],["2014-11-20",5.4356,5.4543,5.3235,5.4169,2855468.0],["2014-11-21",5.4169,5.6131,5.3983,5.5477,6269661.0],["2014-11-24",5.5477,5.9306,5.547699451446533,5.7905,19362413.0],["2014-11-25",5.7905,5.8279,5.7158,5.7718,8481815.0],["2014-11-26",5.7718,5.771847724914551,5.6691,5.7345,6803478.0],["2014-11-27",5.7345,5.8185,5.7065,5.7812,9282249.0],["2014-11-28",5.7812,6.024,5.7438,5.9586,16992795.0],["2014-12-01",5.9586,5.958639621734619,5.7158,5.7438,10829741.0],["2014-12-02",5.7438,5.7999,5.7065,5.7345,7794196.0],["2014-12-03",5.7345,6.2108,5.734489917755127,6.1734,34210039.0],["2014-12-04",6.1734,6.5284,6.0147,6.4443,20498510.0],["2014-12-05",6.4443,6.4817,5.8652,6.052,15750671.0],["2014-12-08",6.052,6.2762,5.8466,6.1268,12689419.0],["2014-12-09",6.1268,6.4069,5.827885627746582,5.8279,18575948.0],["2014-12-10",5.8279,5.9586,5.6878,5.9493,8806471.0],["2014-12-11",5.9493,6.4069,5.8092,6.2388,14092473.0],["2014-12-12",6.2388,6.3509,6.0987,6.1641,8212813.0],["2014-12-15",6.1641,6.4443,6.164109706878662,6.3789,13803548.0],["2014-12-16",6.3789,6.435,6.2108,6.4256,11846545.0],["2014-12-17",6.4256,6.8739,6.3322,6.6871,22454999.0],["2014-12-18",6.6871,6.7618,6.3042,6.4069,14517680.0],["2014-12-19",6.4069,6.406938076019287,6.0614,6.1641,11748177.0],["2014-12-22",6.1641,6.164109706878662,5.7812,5.8185,10848917.0],["2014-12-23",5.8185,6.0147,5.7252,5.8279,5902068.0],["2014-12-24",5.8279,5.9026,5.7999,5.8839,3849826.0],["2014-12-25",5.8839,5.958639621734619,5.8839,5.9586,3793870.0],["2014-12-26",5.9586,6.0707,5.8746,6.052,7463967.0],["2014-12-29",6.052,6.3509,5.9026,6.0707,12667260.0],["2014-12-30",6.0707,6.5564,5.8839,6.3696,17075747.0],["2014-12-31",6.3696,6.4817,6.1548,6.4163,17817245.0],["2015-01-05",6.4163,6.7712,6.4162774085998535,6.5564,23154726.0],["2015-01-06",6.5564,6.556371212005615,6.1921,6.3976,16212495.0],["2015-01-07",6.3976,6.5003,6.2855,6.491,11292841.0],["2015-01-08",6.491,6.6778,6.3882598876953125,6.3883,15045223.0],["2015-01-09",6.3883,6.4536,6.2201,6.2201,6921737.0],["2015-01-12",6.2201,6.220147132873535,5.8466,5.8746,7744443.0],["2015-01-13",5.8746,5.996,5.8652,5.9586,4761798.0],["2015-01-14",5.9586,6.0987,5.8839,5.8933,5840227.0],["2015-01-15",5.8933,6.0147,5.8559,6.0053,4366796.0],["2015-01-16",6.0053,6.052,5.8839,5.9773,5785846.0],["2015-01-19",5.9773,5.97731876373291,5.3796,5.4169,10024744.0],["2015-01-20",5.4169,5.5944,5.4169,5.5944,6753258.0],["2015-01-21",5.5944,5.7999,5.557,5.7625,6879964.0],["2015-01-22",5.7625,5.8652,5.7438,5.8372,5293369.0],["2015-01-23",5.8372,5.9026,5.7438,5.7812,6046938.0],["2015-01-26",5.7812,6.3602,5.7252,6.3042,25115773.0],["2015-01-27",6.3042,6.304203033447266,6.0334,6.1174,16985128.0],["2015-01-28",6.1174,6.1828,6.0147,6.0894,5750119.0],["2015-01-29",6.0894,6.1548,5.9586,6.0707,3954140.0],["2015-01-30",6.0707,6.3416,5.9213,6.1174,12059020.0],["2015-02-02",6.1174,6.117412090301514,5.7905,5.8279,7397054.0],["2015-02-03",5.8279,5.9586,5.7812,5.9026,4969412.0],["2015-02-04",5.9026,5.996,5.7812,5.8092,4678842.0],["2015-02-05",5.8092,6.0053,5.809206485748291,5.8279,6116360.0],["2015-02-06",5.8279,5.8652,5.5664,5.5851,5165448.0],["2015-02-09",5.5851,5.6598,5.5197,5.6131,2490055.0],["2015-02-10",5.6131,5.7345,5.5384,5.6411,4010382.0],["2015-02-11",5.6411,5.6878,5.6224,5.6598,3576958.0],["2015-02-12",5.6598,5.715810775756836,5.6504,5.7158,3029355.0],["2015-02-13",5.7158,5.8933,5.715810775756836,5.8092,5390724.0],["2015-02-16",5.8092,5.865244388580322,5.7718,5.8652,3144886.0],["2015-02-17",5.8652,5.9493,5.8372,5.9306,4433680.0],["2015-02-25",5.9306,5.9586,5.8372,5.8839,3332473.0],["2015-02-26",5.8839,5.9493,5.8279,5.94,4290891.0],["2015-02-27",5.94,6.0053,5.9213,5.968,5021103.0],["2015-03-02",5.968,6.1081,5.967978477478027,6.024,8005810.0],["2015-03-03",6.024,6.024016380310059,5.874583721160889,5.8746,6207003.0],["2015-03-04",5.8746,6.1174,5.8372,6.0614,8702362.0],["2015-03-05",6.0614,6.3416,5.9773,6.1828,14347023.0],["2015-03-06",6.1828,6.7338,6.0987,6.3976,28034981.0],["2015-03-09",6.3976,6.5657,6.0801,6.4069,17035410.0],["2015-03-10",6.4069,6.4443,6.2668,6.2949,11003745.0],["2015-03-11",6.2949,6.5284,6.1828,6.4163,13153868.0],["2015-03-12",6.4163,6.6965,6.3135,6.5751,17808357.0],["2015-03-13",6.5751,6.6217,6.5003,6.519,10478649.0],["2015-03-16",6.519,6.6871,6.4443,6.6311,12936568.0],["2015-03-17",6.6311,7.0607,6.631087779998779,6.8366,19683761.0],["2015-03-18",6.8366,7.0327,6.7432,6.9206,14350018.0],["2015-03-19",6.9206,6.986,6.7712,6.9113,12685020.0],["2015-03-20",6.9113,7.6024,6.8833,7.3409,22491806.0],["2015-03-23",7.3409,7.9199,7.340895175933838,7.5744,23110509.0],["2015-03-24",7.5744,7.6865,7.2568,7.5277,17113903.0],["2015-03-25",7.5277,7.7425,7.4063,7.5183,11479758.0],["2015-03-26",7.5183,8.2748,7.518346786499023,8.032,23226863.0],["2015-03-27",8.032,8.835224151611328,8.032021522521973,8.8352,37739052.0],["2015-03-30",8.8352,9.7225,8.8352,9.7225,44381442.0],["2015-03-31",9.7225,10.6938,9.722482681274414,10.6938,56551997.0],["2015-04-01",10.6938,10.8806,10.0867,10.7592,64301861.0],["2015-04-02",10.7592,10.759174346923828,10.2735,10.479,40270473.0],["2015-04-03",10.479,10.478988647460938,10.1708,10.2922,29307427.0],["2015-04-07",10.2922,10.6938,10.1428,10.5257,49764953.0],["2015-04-08",10.5257,10.7779,10.1801,10.5537,39934604.0],["2015-04-09",10.5537,11.6091,10.3015,11.6091,57873062.0],["2015-04-10",11.6091,12.5617,11.3849,11.6371,57744264.0],["2015-04-13",11.6371,11.637092590332031,11.0674,11.4223,34397818.0],["2015-04-14",11.4223,11.422281265258789,10.8806,11.1141,26657578.0],["2015-04-15",11.1141,11.114076614379883,10.2829,10.3669,21797336.0],["2015-04-16",10.3669,10.8339,9.8813,10.6658,19365323.0],["2015-04-17",10.6658,10.9086,10.4696,10.6191,19065680.0],["2015-04-20",10.6191,11.1141,10.2735,10.3856,26406312.0],["2015-04-21",10.3856,10.8993,10.3296,10.7872,17485282.0],["2015-04-22",10.7872,11.2915,10.6938,11.1514,24944357.0],["2015-04-23",11.1514,11.3009,10.8432,10.9553,18098944.0],["2015-04-24",10.9553,10.955304145812988,10.2735,10.5163,19284277.0],["2015-04-27",10.5163,10.7872,10.4603,10.5817,15772621.0],["2015-04-28",10.5817,10.581721305847168,9.9186,10.3763,20833924.0],["2015-04-29",10.3763,10.7779,10.1801,10.7592,23693515.0],["2015-04-30",10.7592,11.5344,10.759174346923828,11.1514,35333804.0],["2015-05-04",11.1514,11.3662,10.8432,10.9179,15947528.0],["2015-05-05",10.9179,10.917945861816406,10.2735,10.4136,13582288.0],["2015-05-06",10.4136,10.6845,10.2548,10.2922,11141960.0],["2015-05-07",10.2922,10.5537,10.0867,10.3949,10057565.0],["2015-05-08",10.3949,11.2075,10.394930839538574,11.1795,17614825.0],["2015-05-11",11.1795,12.1414,11.17945384979248,11.6651,30962191.0],["2015-05-12",11.6651,11.665111541748047,11.2262,11.4877,18897052.0],["2015-05-13",11.4877,12.1788,11.487659454345703,12.1788,30550601.0],["2015-05-14",12.1788,13.01,11.9546,11.9546,30956126.0],["2015-05-15",11.9546,11.95463752746582,11.2075,11.2542,22023235.0],["2015-05-18",11.2542,11.5157,10.9553,11.1047,16722130.0],["2015-05-19",11.1047,11.4316,10.974,11.4129,13298134.0],["2015-05-20",11.4129,12.0761,11.3009,11.553,22544339.0],["2015-05-21",11.553,12.141427993774414,11.3943,12.1414,22676966.0],["2015-05-22",12.1414,13.3556,12.141427993774414,12.8139,34904882.0],["2015-05-25",12.8139,14.0934,12.7952,14.0934,31213933.0],["2015-05-26",14.0934,15.5037,14.093396186828613,14.8592,41642591.0],["2015-05-27",14.8592,16.2695,14.1027,16.1481,32573276.0],["2015-05-28",16.1481,17.2782,15.2235,15.6531,42085137.0],["2015-05-29",15.6531,16.2789,14.1961,15.6905,23196449.0],["2015-06-01",15.6905,17.0447,15.690461158752441,16.7925,24237689.0],["2015-06-02",16.7925,17.8386,16.792531967163086,17.465,20021279.0],["2015-06-03",17.465,17.465,16.036,16.5871,20459387.0],["2015-06-04",16.5871,16.58705711364746,15.1301,15.9893,17502003.0],["2015-06-05",15.9893,16.8112,15.989327430725098,16.503,18766620.0],["2015-06-08",16.503,17.2782,16.4376,17.1007,21150883.0],["2015-06-09",17.1007,17.1194,16.1107,16.3256,17670843.0],["2015-06-10",16.3256,17.0447,15.5037,16.6991,19322831.0],["2015-06-11",16.6991,16.7178,16.2228,16.3722,14368776.0],["2015-06-12",16.3722,16.6898,16.1294,16.6151,23352338.0],["2015-06-15",16.6151,17.6798,16.5871,16.8766,24402609.0],["2015-06-16",16.8766,16.8765869140625,15.8212,16.0547,13217861.0],["2015-06-17",16.0547,16.6244,14.7098,16.0827,15818624.0],["2015-06-18",16.0827,17.2315,15.7652,16.2882,24286496.0],["2015-06-19",16.2882,16.288192749023438,14.7565,15.1955,14381997.0],["2015-06-23",15.1955,15.4476,13.7198,14.934,13165626.0],["2015-06-24",14.934,15.5877,14.6631,15.3916,13608885.0],["2015-06-25",15.3916,15.6157,14.4576,14.6351,12547231.0],["2015-06-26",14.6351,14.635091781616211,13.168780326843262,13.1688,9649681.0],["2015-06-29",13.1688,13.8039,11.8519,11.8519,19040641.0],["2015-06-30",11.8519,12.5897,10.6658,12.5804,20132168.0],["2015-07-01",12.5804,12.8793,11.3195,11.3195,13710670.0],["2015-07-02",11.3195,11.3569,10.189459800720215,10.1895,11627141.0],["2015-07-03",10.1895,10.189459800720215,9.1714,9.1714,11267246.0],["2015-07-06",9.1714,10.0307,8.256171226501465,8.2562,18114766.0],["2015-07-07",8.2562,8.256171226501465,7.434289932250977,7.4343,2831000.0],["2015-07-08",7.4343,7.434289932250977,6.6871,6.6871,729100.0],["2015-07-09",6.6871,7.3596,6.0147,7.3596,42105341.0],["2015-07-10",7.3596,8.0974,7.359573841094971,8.0974,23156014.0],["2015-07-13",8.0974,8.909939765930176,8.09739875793457,8.9099,32745709.0],["2015-07-14",8.9099,9.6197,8.5924,9.3396,44292877.0],["2015-07-15",9.3396,9.339560508728027,8.4056,8.4056,15227335.0],["2015-07-16",8.4056,8.7325,7.5931,8.2188,19738704.0],["2015-07-17",8.2188,8.8632,8.2188138961792,8.6858,20275275.0],["2015-07-20",8.6858,9.1341,8.527,8.8913,18864714.0],["2015-07-21",8.8913,9.3022,8.499,9.0407,18437596.0],["2015-07-22",9.0407,9.4797,8.6858,9.3115,21470562.0],["2015-07-23",9.3115,9.7972,9.1714,9.7692,25047966.0],["2015-07-24",9.7692,10.1895,9.4423,9.5637,29843586.0],["2015-07-27",9.5637,9.6384,8.611074447631836,8.6111,19328114.0],["2015-07-28",8.6111,8.6858,7.7518,7.9293,22902248.0],["2015-07-29",7.9293,8.527,7.7705,8.4803,13193560.0],["2015-07-30",8.4803,9.0407,8.2935,8.443,16709612.0],["2015-07-31",8.443,9.2275,8.1254,9.1061,22780658.0],["2015-08-03",9.1061,9.1061,8.2095,8.4523,18440232.0],["2015-08-04",8.4523,9.1528,8.3402,9.1154,18355922.0],["2015-08-05",9.1154,9.6197,8.994,9.2275,23511353.0],["2015-08-06",9.2275,9.7692,8.994,9.6104,23785829.0],["2015-08-07",9.6104,10.2455,9.4797,10.0867,29570428.0],["2015-08-10",10.0867,10.7031,9.9933,10.4416,30329008.0],["2015-08-11",10.4416,10.5724,10.04,10.1708,28297132.0],["2015-08-12",10.1708,11.1888,9.7598,11.1888,35379167.0],["2015-08-13",11.1888,12.309540748596191,11.188793182373047,12.3095,69927986.0],["2015-08-14",12.3095,13.5424,12.309540748596191,13.5424,62798034.0],["2015-08-17",13.5424,14.8966,12.9073,14.8966,68497863.0],["2015-08-18",14.8966,14.896597862243652,13.4116,13.4116,43749118.0],["2015-08-19",13.4116,14.3456,12.0667,13.449,56950756.0],["2015-08-20",13.449,13.449,12.104070663452148,12.1041,39179699.0],["2015-08-21",12.1041,12.104070663452148,10.8993,10.9086,30706706.0],["2015-08-24",10.9086,10.908607482910156,9.815878868103027,9.8159,24837790.0],["2015-08-25",9.8159,9.815878868103027,8.8352,8.8352,24924132.0],["2015-08-26",8.8352,9.5917,8.1721,8.6391,45455353.0],["2015-08-27",8.6391,9.1995,7.8733,8.9193,36619583.0],["2015-08-28",8.9193,9.8159,8.919281005859375,9.8159,22692715.0],["2015-08-31",9.8159,10.79653263092041,9.815878868103027,10.7965,58212719.0],["2015-09-01",10.7965,11.3289,9.7131,9.984,67484631.0],["2015-09-02",9.984,10.8152,9.1621,9.6104,45032458.0],["2015-09-07",9.6104,10.2548,9.5264,9.7972,35976438.0],["2015-09-08",9.7972,10.2735,8.8165,10.0774,39677742.0],["2015-09-09",10.0774,11.0861,9.8999,11.0861,50403526.0],["2015-09-10",11.0861,11.9453,10.6471,11.3195,55206523.0],["2015-09-11",11.3195,12.4496,10.8432,12.2909,47998312.0],["2015-09-14",12.2909,12.982,11.058,11.058,58019371.0],["2015-09-15",11.058,11.058039665222168,9.955970764160156,9.956,34576832.0],["2015-09-16",9.956,10.955304145812988,9.955970764160156,10.9553,34463470.0],["2015-09-17",10.9553,12.048,10.9179,11.2635,53930493.0],["2015-09-18",11.2635,12.3936,11.263510704040527,12.3936,70438984.0],["2015-09-21",12.3936,12.9353,11.7678,12.6458,67621654.0],["2015-09-22",12.6458,12.6551,12.048,12.0854,50561887.0],["2015-09-23",12.0854,13.1314,11.6838,12.9353,60774536.0],["2015-09-24",12.9353,13.449,12.3843,12.5804,53297426.0],["2015-09-25",12.5804,12.9073,11.3569,11.6278,40036339.0],["2015-09-28",11.6278,12.1881,11.2075,12.1788,27807433.0],["2015-09-29",12.1788,12.178786277770996,11.3289,11.4036,22606028.0],["2015-09-30",11.4036,11.6651,11.0207,11.2262,17383487.0],["2015-10-08",11.2262,12.0013,11.226153373718262,11.8426,21708842.0],["2015-10-09",11.8426,11.992,11.5344,11.7398,23621408.0],["2015-10-12",11.7398,12.4496,11.739828109741211,12.2442,35027003.0],["2015-10-13",12.2442,12.926,11.992,12.6644,38952827.0],["2015-10-14",12.6644,12.6925,11.9079,11.992,30011795.0],["2015-10-15",11.992,12.4216,11.7492,12.3002,28875597.0],["2015-10-16",12.3002,13.4957,12.1414,13.0754,58629323.0],["2015-10-19",13.0754,13.7759,12.7485,13.1688,56548383.0],["2015-10-20",13.1688,13.1688,12.6271,12.982,31733532.0],["2015-10-21",12.982,13.6358,11.683791160583496,11.6838,42006543.0],["2015-10-22",11.6838,12.1227,11.3476,12.048,32290433.0],["2015-10-23",12.048,13.1501,11.9266,12.9353,42860512.0],["2015-10-26",12.9353,13.4116,12.3376,12.5897,34816022.0],["2015-10-27",12.5897,12.6458,11.7678,12.4029,20303650.0],["2015-10-28",12.4029,12.7298,12.1508,12.2255,20204319.0],["2015-10-29",12.2255,13.449,12.225484848022461,13.1034,56841187.0],["2015-10-30",13.1034,13.10340404510498,12.4216,12.6177,36317854.0],["2015-11-02",12.6177,12.61774730682373,11.7678,11.8986,22402583.0],["2015-11-03",11.8986,12.1041,11.5811,11.7398,13272548.0],["2015-11-04",11.7398,12.3469,11.739828109741211,12.3189,18792195.0],["2015-11-05",12.3189,12.6271,12.1414,12.4963,27738454.0],["2015-11-06",12.4963,12.9633,12.3095,12.6364,27091733.0],["2015-11-09",12.6364,13.1314,12.2815,12.7859,31053716.0],["2015-11-10",12.7859,13.2856,12.2673,12.8801,33086313.0],["2015-11-11",12.8801,13.5779,12.7576,13.2196,39583884.0],["2015-11-12",13.2196,13.2196,12.6161,12.7953,27576649.0],["2015-11-13",12.7953,12.9839,12.5501,12.6633,19626078.0],["2015-11-16",12.6633,12.6821,12.1164,12.6539,14482868.0],["2015-11-17",12.6539,13.1442,12.6161,12.6444,20723322.0],["2015-11-18",12.6444,13.4365,12.3521,12.7293,34091006.0],["2015-11-19",12.7293,12.8236,12.4747,12.8141,19004424.0],["2015-11-20",12.8141,13.1819,12.7293,12.9179,20874642.0],["2015-11-23",12.9179,14.1436,12.917864799499512,13.4742,43593183.0],["2015-11-24",13.4742,13.6533,12.9273,13.4082,22431660.0],["2015-11-25",13.4082,13.9551,13.1536,13.5685,23838282.0],["2015-11-26",13.5685,14.1436,13.2479,13.9268,34229974.0],["2015-11-27",13.9268,14.8603,13.1159,13.229,46975359.0],["2015-11-30",13.229,13.559,12.0127,12.9556,25090798.0],["2015-12-01",12.9556,14.1342,12.8236,13.9268,30859903.0],["2015-12-02",13.9268,14.2568,13.2102,13.4553,26459846.0],["2015-12-03",13.4553,13.7948,13.0687,13.5402,25208629.0],["2015-12-04",13.5402,14.2474,13.229,13.9928,40219294.0],["2015-12-07",13.9928,14.7377,13.7005,14.3794,35577032.0],["2015-12-08",14.3794,14.379376411437988,13.3893,13.4648,25915879.0],["2015-12-09",13.4648,13.6533,13.2479,13.4459,16174172.0],["2015-12-10",13.4459,13.4836,12.7859,12.8613,19228207.0],["2015-12-11",12.8613,13.0593,12.635,12.7387,10483666.0],["2015-12-14",12.7387,12.8896,12.1447,12.7953,15752070.0],["2015-12-15",12.7953,13.1064,12.5596,12.7859,15636973.0],["2015-12-16",12.7859,12.833,12.5124,12.5501,13147011.0],["2015-12-17",12.5501,13.0687,12.550132751464844,12.9462,16918436.0],["2015-12-18",12.9462,13.3422,12.701,13.0027,20641172.0],["2015-12-21",13.0027,13.1442,12.7293,13.1253,18096667.0],["2015-12-22",13.1253,13.4742,12.9179,13.3705,25154792.0],["2015-12-23",13.3705,13.7288,13.031,13.2856,32956903.0],["2015-12-24",13.2856,13.285600662231445,12.4936,12.7104,18472190.0],["2015-12-25",12.7104,12.710424423217773,12.7104,12.7104,0.0],["2015-12-28",12.7104,12.7576,12.1541,12.1824,15999071.0],["2015-12-29",12.1824,12.2578,11.975,12.1824,8525068.0],["2015-12-30",12.1824,12.2767,11.9561,12.0975,8759603.0],["2015-12-31",12.0975,12.3521,11.9372,12.1824,8326114.0],["2016-01-04",12.1824,12.239,10.966,10.966,10683522.0],["2016-01-05",10.966,10.966042518615723,9.9006,10.2966,14143072.0],["2016-01-06",10.2966,10.5606,10.2211,10.5606,10216519.0],["2016-01-07",10.5606,10.560590744018555,9.5045,9.5045,2845500.0],["2016-01-08",9.5045,9.8534,8.7408,9.5328,10862768.0],["2016-01-11",9.5328,9.532819747924805,8.580480575561523,8.5805,10363985.0],["2016-01-12",8.5805,8.6748,8.2127,8.5711,9244625.0],["2016-01-13",8.5711,8.6653,8.109,8.1939,6834938.0],["2016-01-14",8.1939,8.5239,7.845,8.4862,7865667.0],["2016-01-15",8.4862,8.7219,8.1185,8.1845,9163572.0],["2016-01-18",8.1845,8.6276,7.8544,8.4768,8791333.0],["2016-01-19",8.4768,8.8634,8.3919,8.8068,10218846.0],["2016-01-20",8.8068,9.0991,8.7031,8.8256,10085682.0],["2016-01-21",8.8256,8.9199,8.2976,8.3259,8291857.0],["2016-01-22",8.3259,8.5333,8.175,8.3259,7567997.0],["2016-01-25",8.3259,8.5239,8.2976,8.4296,4660499.0],["2016-01-26",8.4296,8.429614067077637,7.5904,7.5904,8310750.0],["2016-01-27",7.5904,7.6753,6.8738,7.2981,10309298.0],["2016-01-28",7.2981,8.0242,7.0813,8.0242,32003885.0],["2016-01-29",8.0242,8.825636863708496,8.024162292480469,8.8256,29534840.0],["2016-02-01",8.8256,9.5422,8.6842,8.8068,38412042.0],["2016-02-02",8.8068,9.6083,8.4013,9.3254,35093215.0],["2016-02-03",9.3254,10.174,8.9105,9.712,34539508.0],["2016-02-04",9.712,10.3532,9.4574,9.8063,32998045.0],["2016-02-05",9.8063,9.8346,9.0142,9.2217,21150638.0],["2016-02-15",9.2217,9.5988,8.7879,9.3631,19440083.0],["2016-02-16",9.3631,10.2966,9.3348,10.2966,21832464.0],["2016-02-17",10.2966,10.9849,10.0703,10.5983,37193396.0],["2016-02-18",10.5983,11.2961,10.2494,10.6172,32634568.0],["2016-02-19",10.6172,10.8812,10.2589,10.3532,24688832.0],["2016-02-22",10.3532,10.7115,10.306,10.3909,20436809.0],["2016-02-23",10.3909,10.5323,10.0231,10.2966,20150366.0],["2016-02-24",10.2966,10.4003,10.0703,10.372,15304090.0],["2016-02-25",10.372,10.372008323669434,9.3348,9.3348,20821971.0],["2016-02-26",9.3348,9.4574,8.439,8.9576,15097408.0],["2016-02-29",8.9576,9.2405,8.1656,8.3825,18006201.0],["2016-03-01",8.3825,9.2217,8.382469177246094,9.2217,12234234.0],["2016-03-02",9.2217,10.145710945129395,9.221659660339355,10.1457,6887655.0],["2016-03-03",10.1457,11.1641,10.145710945129395,11.1641,4845529.0],["2016-03-04",11.1641,12.2767,11.164052963256836,12.2767,113854807.0],["2016-03-07",12.2767,13.5025,11.9844,12.569,102618127.0],["2016-03-08",12.569,12.568988800048828,11.4658,12.0692,71313742.0],["2016-03-09",12.0692,12.069247245788574,10.9378,11.3621,58515908.0],["2016-03-10",11.3621,11.7675,10.7775,10.8812,50371758.0],["2016-03-11",10.8812,11.2112,10.5417,10.7492,41626434.0],["2016-03-14",10.7492,11.5318,10.702,11.0132,48622937.0],["2016-03-15",11.0132,11.013188362121582,10.4003,10.5889,38937559.0],["2016-03-16",10.5889,10.7492,10.0891,10.4946,31546195.0],["2016-03-17",10.4946,11.1075,10.2871,10.9378,47947396.0],["2016-03-18",10.9378,11.5035,10.7492,11.1263,55464116.0],["2016-03-21",11.1263,12.239,10.9378,11.8335,67561965.0],["2016-03-22",11.8335,11.83351993560791,11.3243,11.3809,40982653.0],["2016-03-23",11.3809,11.5318,11.0509,11.3526,28161745.0],["2016-03-24",11.3526,11.8429,11.1735,11.3338,40594978.0],["2016-03-25",11.3338,11.8335,11.333778381347656,11.5412,32989824.0],["2016-03-28",11.5412,11.541216850280762,10.8529,10.9849,33806969.0],["2016-03-29",10.9849,11.0603,10.3531,10.4946,21163816.0],["2016-03-30",10.4946,10.8435,10.494586944580078,10.7869,17780161.0],["2016-03-31",10.7869,11.0886,10.702,10.768,20261876.0],["2016-04-01",10.768,11.032,10.6549,10.9095,18868857.0],["2016-04-05",10.9095,11.1829,10.7963,11.0981,17664100.0],["2016-04-06",11.0981,11.3149,10.966,11.0792,15797582.0],["2016-04-07",11.0792,11.4092,10.9189,10.966,18206929.0],["2016-04-08",10.966,10.966042518615723,10.4757,10.636,17339129.0],["2016-04-11",10.636,10.834,10.636,10.7115,10383625.0],["2016-04-12",10.7115,10.834,10.4946,10.6926,10178984.0],["2016-04-13",10.6926,10.9472,10.6643,10.7492,13677525.0],["2016-04-14",10.7492,10.8906,10.6643,10.7869,10857275.0],["2016-04-15",10.7869,11.0603,10.7397,10.9,15905425.0],["2016-04-18",10.9,10.900038719177246,10.4757,10.5417,10676970.0],["2016-04-19",10.5417,11.1641,10.541733741760254,10.9566,24406065.0],["2016-04-20",10.9566,11.7769,10.0986,11.7392,40099810.0],["2016-04-21",11.7392,12.437,11.2395,11.6449,55711171.0],["2016-04-22",11.6449,11.644937515258789,10.5606,10.702,30132384.0],["2016-04-25",10.702,10.7303,10.4003,10.4569,14694645.0],["2016-04-26",10.4569,10.7303,10.3814,10.6737,12686976.0],["2016-04-27",10.6737,10.768,10.5229,10.5606,11435122.0],["2016-04-28",10.5606,10.5983,10.0891,10.3626,12851755.0],["2016-04-29",10.3626,10.4757,10.2589,10.4003,7621745.0],["2016-05-03",10.4003,10.5794,10.306,10.57,8550477.0],["2016-05-04",10.57,10.702,10.4757,10.5606,9275182.0],["2016-05-05",10.5606,10.5983,10.4663,10.5512,7155051.0],["2016-05-06",10.5512,10.6077,10.108,10.1269,11412591.0],["2016-05-09",10.1269,10.126850128173828,9.4008,9.448,9673269.0],["2016-05-10",9.448,9.5988,9.4197,9.4857,5353728.0],["2016-05-11",9.4857,9.7497,9.4291,9.5611,6637856.0],["2016-05-12",9.5611,9.56110668182373,8.8728,9.2971,6447782.0],["2016-05-13",9.2971,9.5517,9.2405,9.3537,5476210.0],["2016-05-16",9.3537,9.495102882385254,9.3442,9.4951,4430312.0],["2016-05-17",9.4951,9.7025,9.4102,9.5328,6142041.0],["2016-05-18",9.5328,9.532819747924805,9.0614,9.2405,6043595.0],["2016-05-19",9.2405,9.4008,9.1274,9.1839,4339991.0],["2016-05-20",9.1839,9.3442,8.9576,9.2782,4614630.0],["2016-05-23",9.2782,9.3914,9.2688,9.3254,5210197.0],["2016-05-24",9.3254,9.32537841796875,9.0991,9.1179,4250964.0],["2016-05-25",9.1179,9.2594,9.0236,9.1839,4194420.0],["2016-05-26",9.1839,9.2688,8.9199,9.0897,3967613.0],["2016-05-27",9.0897,9.9006,8.9954,9.5705,16127064.0],["2016-05-30",9.5705,9.570534706115723,9.3348,9.3348,6378654.0],["2016-05-31",9.3348,9.6648,9.334806442260742,9.646,9280750.0],["2016-06-01",9.646,9.7403,9.5705,9.6365,7802541.0],["2016-06-02",9.6365,9.9006,9.5988,9.712,7728367.0],["2016-06-03",9.712,9.976,9.7119722366333,9.8817,11712189.0],["2016-06-06",9.8817,10.0514,9.5988,9.844,9668436.0],["2016-06-07",9.844,9.844,9.6365,9.712,6541005.0],["2016-06-08",9.712,9.778,9.6083,9.6743,4980867.0],["2016-06-13",9.6743,9.67425537109375,9.0897,9.0991,7674851.0],["2016-06-14",9.0991,9.1839,8.9671,9.1651,4682068.0],["2016-06-15",9.1651,9.4668,9.0142,9.3537,6516733.0],["2016-06-16",9.3537,9.3725,9.0708,9.1368,6665541.0],["2016-06-17",9.1368,9.6931,9.136796951293945,9.6271,14269043.0],["2016-06-20",9.6271,9.62710952758789,9.316,9.448,6429713.0],["2016-06-21",9.448,9.6271,9.2594,9.2877,5669987.0],["2016-06-22",9.2877,9.8345,9.2217,9.6271,10987858.0],["2016-06-23",9.6271,10.0891,9.62710952758789,9.6931,13958717.0],["2016-06-24",9.6931,10.0797,9.2971,9.7591,19553214.0],["2016-06-27",9.7591,9.844,9.5045,9.7968,9270141.0],["2016-06-28",9.7968,10.0608,9.6648,9.9571,14608170.0],["2016-06-29",9.9571,9.9948,9.7025,9.8157,10501432.0],["2016-06-30",9.8157,9.9477,9.7214,9.8063,8116531.0],["2016-07-01",9.8063,9.9948,9.7308,9.7403,6920158.0],["2016-07-04",9.7403,9.8346,9.5517,9.7497,8998763.0],["2016-07-05",9.7497,9.9006,9.7308,9.8063,8490587.0],["2016-07-06",9.8063,10.7869,9.80626392364502,10.4757,34703077.0],["2016-07-07",10.4757,10.475728034973145,9.9948,10.0797,23283398.0],["2016-07-08",10.0797,10.1834,9.9006,9.9854,13218561.0],["2016-07-11",9.9854,10.0514,9.8911,9.9006,8690662.0],["2016-07-12",9.9006,10.051419258117676,9.778,10.0514,9317865.0],["2016-07-13",10.0514,10.5606,9.9383,10.2211,17095783.0],["2016-07-14",10.2211,10.5134,10.0986,10.1551,14757448.0],["2016-07-15",10.1551,10.4946,10.15514087677002,10.2494,13648070.0],["2016-07-18",10.2494,10.249429702758789,9.976,10.0231,10440811.0],["2016-07-19",10.0231,10.3249,9.9666,10.24,10620681.0],["2016-07-20",10.24,10.372,10.0514,10.0986,10273985.0],["2016-07-21",10.0986,10.3626,10.042,10.1834,10365559.0],["2016-07-22",10.1834,10.3249,10.0891,10.0891,8692729.0],["2016-07-25",10.0891,10.1834,10.042,10.0986,5671793.0],["2016-07-26",10.0986,10.2494,10.0608,10.2117,6699577.0],["2016-07-27",10.2117,10.306,9.4574,9.8911,13896852.0],["2016-07-28",9.8911,9.9383,9.514,9.7214,8956672.0],["2016-07-29",9.7214,9.9288,9.6648,9.7591,6858375.0],["2016-08-01",9.7591,9.844,9.5234,9.5328,6079415.0],["2016-08-02",9.5328,9.778,9.4951,9.7403,6446580.0],["2016-08-03",9.7403,10.3814,9.74025821685791,10.1834,23752249.0],["2016-08-04",10.1834,10.2589,9.8817,10.1646,15093835.0],["2016-08-05",10.1646,10.5889,10.0891,10.2023,23827019.0],["2016-08-08",10.2023,10.5512,10.0703,10.1929,18973264.0],["2016-08-09",10.1929,10.3249,10.0891,10.2777,13464743.0],["2016-08-10",10.2777,10.3531,10.0703,10.2023,13266297.0],["2016-08-11",10.2023,10.5323,10.1174,10.3532,26229323.0],["2016-08-12",10.3532,10.6549,10.1363,10.6172,27602986.0],["2016-08-15",10.6172,11.2961,10.5323,10.9,34460129.0],["2016-08-16",10.9,11.5978,10.702,11.2583,40533843.0],["2016-08-17",11.2583,12.1352,11.2112,11.3432,47097761.0],["2016-08-18",11.3432,11.975,10.9943,11.4564,42482535.0],["2016-08-19",11.4564,11.456355094909668,10.9378,11.0698,26004477.0],["2016-08-22",11.0698,11.1546,10.768,10.8435,13755524.0],["2016-08-23",10.8435,10.9378,10.6832,10.768,8783101.0],["2016-08-24",10.768,11.0792,10.5983,10.702,11448427.0],["2016-08-25",10.702,10.702027320861816,10.4003,10.636,11568457.0],["2016-08-26",10.636,10.8812,10.6077,10.6077,9956702.0],["2016-08-29",10.6077,10.7397,10.372,10.6549,6463099.0],["2016-08-30",10.6549,10.7963,10.5323,10.5323,9258714.0],["2016-08-31",10.5323,10.7963,10.5229,10.7303,14004890.0],["2016-09-01",10.7303,10.730314254760742,10.3909,10.4003,13640576.0],["2016-09-02",10.4003,10.4852,10.1834,10.2966,7185293.0],["2016-09-05",10.2966,10.4663,10.2589,10.4003,6602541.0],["2016-09-06",10.4003,10.4286,10.1646,10.4003,6728517.0],["2016-09-07",10.4003,10.5323,10.3814,10.4003,6462200.0],["2016-09-08",10.4003,10.4946,10.2966,10.3532,5316000.0],["2016-09-09",10.3532,10.353150367736816,10.0703,10.0891,6773900.0],["2016-09-12",10.0891,10.7492,9.9477,10.4569,24997839.0],["2016-09-13",10.4569,10.8246,10.2777,10.5323,22065514.0],["2016-09-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-09-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-09-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-09-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-09-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-09-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-09-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-09-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-09-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-09-29",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-09-30",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-10-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-10-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-10-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-10-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-10-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-10-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-10-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-10-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-10-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-10-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-10-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-10-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-10-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-10-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-10-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-10-31",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-01",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-02",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-03",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-04",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-29",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-11-30",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-01",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-02",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-05",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-29",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2016-12-30",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-01-03",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-01-04",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-01-05",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-01-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-01-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-01-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-01-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-01-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-01-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-01-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-01-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-01-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-01-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-01-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-01-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-01-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-01-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-01-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-02-03",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-02-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-02-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-02-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-02-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-02-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-02-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-02-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-02-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-02-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-02-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-02-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-02-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-02-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-02-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-02-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-02-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-02-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-01",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-02",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-03",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-29",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-30",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-03-31",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-04-05",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-04-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-04-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-04-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-04-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-04-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-04-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-04-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-04-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-04-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-04-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-04-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-04-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-04-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-04-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-04-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-04-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-04-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-02",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-03",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-04",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-05",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-05-31",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-01",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-02",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-05",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-29",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-06-30",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-03",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-04",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-05",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-07-31",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-01",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-02",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-03",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-04",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-29",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-30",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-08-31",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-01",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-04",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-05",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-09-29",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-10-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-10-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-10-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-10-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-10-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-10-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-10-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-10-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-10-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-10-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-10-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-10-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-10-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-10-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-10-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-10-30",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-10-31",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-01",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-02",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-03",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-29",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-11-30",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-01",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-04",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-05",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2017-12-29",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-02",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-03",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-04",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-05",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-29",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-30",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-01-31",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-02-01",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-02-02",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-02-05",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-02-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-02-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-02-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-02-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-02-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-02-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-02-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-02-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-02-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-02-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-02-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-02-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-01",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-02",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-05",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-29",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-03-30",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-04-02",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-04-03",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-04-04",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-04-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-04-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-04-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-04-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-04-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-04-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-04-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-04-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-04-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-04-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-04-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-04-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-04-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-04-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-04-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-02",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-03",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-04",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-29",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-30",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-05-31",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-01",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-04",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-05",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-06-29",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-02",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-03",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-04",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-05",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-30",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-07-31",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-01",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-02",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-03",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-29",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-30",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-08-31",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-09-03",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-09-04",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-09-05",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-09-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-09-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-09-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-09-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-09-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-09-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-09-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-09-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-09-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-09-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-09-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-09-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-09-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-09-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-09-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-09-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-10-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-10-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-10-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-10-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-10-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-10-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-10-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-10-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-10-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-10-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-10-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-10-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-10-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-10-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-10-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-10-29",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-10-30",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-10-31",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-01",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-02",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-05",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-29",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-11-30",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-03",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-04",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-05",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2018-12-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-02",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-03",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-04",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-29",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-30",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-01-31",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-02-01",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-02-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-02-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-02-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-02-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-02-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-02-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-02-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-02-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-02-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-02-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-02-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-02-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-02-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-02-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-01",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-04",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-05",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-21",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-27",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-28",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-03-29",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-04-01",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-04-02",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-04-03",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-04-04",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-04-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-04-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-04-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-04-11",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-04-12",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-04-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-04-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-04-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-04-18",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-04-19",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-04-22",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-04-23",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-04-24",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-04-25",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-04-26",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-05-06",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-05-07",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-05-08",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-05-09",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-05-10",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-05-13",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-05-14",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-05-15",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-05-16",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-05-17",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-05-20",10.5323,10.532303810119629,10.5323,10.5323,0.0],["2019-05-21",10.5323,10.724323272705078,10.532303810119629,10.7243,0.0],["2019-05-22",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-05-23",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-05-24",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-05-27",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-05-28",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-05-29",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-05-30",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-05-31",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-06-03",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-06-04",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-06-05",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-06-06",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-06-10",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-06-11",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-06-12",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-06-13",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-06-14",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-06-17",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-06-18",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-06-19",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-06-20",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-06-21",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-06-24",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-06-25",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-06-26",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-06-27",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-06-28",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-01",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-02",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-03",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-04",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-05",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-08",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-09",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-10",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-11",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-12",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-15",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-16",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-17",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-18",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-19",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-22",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-23",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-24",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-25",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-26",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-29",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-30",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-07-31",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-01",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-02",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-05",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-06",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-07",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-08",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-09",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-12",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-13",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-14",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-15",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-16",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-19",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-20",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-21",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-22",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-23",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-26",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-27",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-28",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-29",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-08-30",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-02",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-03",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-04",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-05",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-06",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-09",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-10",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-11",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-12",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-16",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-17",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-18",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-19",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-20",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-23",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-24",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-25",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-26",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-27",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-09-30",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-10-08",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-10-09",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-10-10",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-10-11",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-10-14",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-10-15",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-10-16",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-10-17",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-10-18",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-10-21",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-10-22",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-10-23",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-10-24",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-10-25",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-10-28",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-10-29",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-10-30",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-10-31",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-01",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-04",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-05",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-06",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-07",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-08",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-11",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-12",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-13",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-14",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-15",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-18",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-19",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-20",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-21",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-22",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-25",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-26",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-27",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-28",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-11-29",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-02",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-03",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-04",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-05",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-06",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-09",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-10",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-11",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-12",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-13",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-16",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-17",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-18",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-19",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-20",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-23",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-24",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-25",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-26",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-27",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-30",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2019-12-31",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-01-02",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-01-03",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-01-06",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-01-07",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-01-08",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-01-09",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-01-10",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-01-13",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-01-14",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-01-15",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-01-16",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-01-17",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-01-20",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-01-21",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-01-22",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-01-23",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-03",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-04",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-05",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-06",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-07",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-10",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-11",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-12",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-13",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-14",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-17",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-18",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-19",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-20",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-21",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-24",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-25",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-26",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-27",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-02-28",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-02",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-03",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-04",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-05",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-06",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-09",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-10",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-11",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-12",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-13",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-16",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-17",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-18",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-19",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-20",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-23",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-24",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-25",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-26",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-27",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-30",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-03-31",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-01",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-02",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-03",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-07",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-08",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-09",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-10",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-13",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-14",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-15",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-16",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-17",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-20",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-21",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-22",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-23",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-24",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-27",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-28",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-29",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-04-30",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-05-06",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-05-07",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-05-08",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-05-11",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-05-12",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-05-13",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-05-14",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-05-15",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-05-18",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-05-19",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-05-20",10.7243,10.724323272705078,10.7243,10.7243,0.0],["2020-05-21",10.7243,10.885115623474121,10.724323272705078,10.8851,0.0],["2020-05-22",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-05-25",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-05-26",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-05-27",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-05-28",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-05-29",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-01",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-02",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-03",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-04",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-05",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-08",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-09",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-10",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-11",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-12",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-15",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-16",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-17",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-18",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-19",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-22",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-23",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-24",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-29",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-06-30",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-01",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-02",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-03",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-06",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-07",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-08",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-09",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-10",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-13",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-14",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-15",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-16",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-17",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-20",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-21",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-22",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-23",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-24",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-27",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-28",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-29",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-30",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-07-31",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-03",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-04",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-05",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-06",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-07",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-10",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-11",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-12",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-13",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-14",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-17",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-18",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-19",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-20",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-21",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-24",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-25",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-26",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-27",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-28",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-08-31",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-01",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-02",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-03",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-04",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-07",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-08",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-09",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-10",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-11",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-14",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-15",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-16",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-17",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-18",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-21",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-22",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-23",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-24",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-25",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-28",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-29",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-09-30",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-10-09",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-10-12",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-10-13",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-10-14",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-10-15",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-10-16",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-10-19",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-10-20",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-10-21",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-10-22",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-10-23",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-10-26",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-10-27",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-10-28",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-10-29",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-10-30",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-11-02",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-11-03",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-11-04",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-11-05",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-11-06",10.8851,10.885115623474121,10.8851,10.8851,0.0],["2020-11-09",10.8851,11.5868,10.086,11.5868,97476970.0],["2020-11-10",11.5868,11.586752891540527,10.4271,10.4271,75036977.0],["2020-11-11",10.4271,10.427103042602539,9.384392738342285,9.3844,52935746.0],["2020-11-12",9.3844,9.384392738342285,8.6535,8.751,43881376.0],["2020-11-13",8.751,8.9166,8.4976,8.6828,30447383.0],["2020-11-16",8.6828,8.682755470275879,8.3514,8.5073,29160190.0],["2020-11-17",8.5073,9.2577,8.3904,8.9069,46407761.0],["2020-11-18",8.9069,8.906888961791992,8.5756,8.634,26545664.0],["2020-11-19",8.634,8.6925,8.4879,8.5171,17825020.0],["2020-11-20",8.5171,8.5171,8.3612,8.4099,16146509.0],["2020-11-23",8.4099,8.4586,8.3319,8.4099,15040092.0],["2020-11-24",8.4099,8.7607,8.3514,8.5658,24905541.0],["2020-11-25",8.5658,8.565815925598145,8.3709,8.3709,16776610.0],["2020-11-26",8.3709,8.4099,8.1175,8.137,15798393.0],["2020-11-27",8.137,8.2637,8.1175,8.1955,9088116.0],["2020-11-30",8.1955,8.3709,8.1468,8.215,11939530.0],["2020-12-01",8.215,8.3027,8.0786,8.2442,12948334.0],["2020-12-02",8.2442,8.4002,8.176,8.3027,14302054.0],["2020-12-03",8.3027,8.6438,8.215,8.5366,22417664.0],["2020-12-04",8.5366,8.5561,8.3514,8.3612,11949415.0],["2020-12-07",8.3612,8.36117172241211,8.176,8.1858,9802017.0],["2020-12-08",8.1858,8.254,8.137,8.176,6040271.0],["2020-12-09",8.176,8.1955,7.9226,7.9324,11129634.0],["2020-12-10",7.9324,7.932394027709961,7.776474475860596,7.7765,8668680.0],["2020-12-11",7.7765,7.8155,7.4354,7.5426,12222217.0],["2020-12-14",7.5426,7.64,7.4939,7.5913,6369072.0],["2020-12-15",7.5913,7.8642,7.5036,7.7277,10454646.0],["2020-12-16",7.7277,7.757,7.513360500335693,7.5134,7305921.0],["2020-12-17",7.5134,7.5329,7.2502,7.4744,9522998.0],["2020-12-18",7.4744,7.5231,7.3574,7.3574,6510661.0],["2020-12-21",7.3574,7.4062,7.299,7.3185,6189281.0],["2020-12-22",7.3185,7.318461894989014,6.9676,7.0164,12525014.0],["2020-12-23",7.0164,7.1431,6.9676,7.1041,7153704.0],["2020-12-24",7.1041,7.1041,6.7825,6.7922,9727402.0],["2020-12-25",6.7922,6.9092,6.7435,6.8215,6775236.0],["2020-12-28",6.8215,6.9871,6.7727,6.8604,7296401.0],["2020-12-29",6.8604,7.0651,6.8312,6.9676,8453954.0],["2020-12-30",6.9676,6.9871,6.8702,6.8994,5039968.0],["2020-12-31",6.8994,6.9871,6.8897,6.9579,4409484.0],["2021-01-04",6.9579,6.9579,6.7435,6.841,10622520.0],["2021-01-05",6.841,6.9092,6.7435,6.8897,9666158.0],["2021-01-06",6.8897,6.889684200286865,6.675294399261475,6.6753,8116786.0],["2021-01-07",6.6753,6.7143,6.2075,6.2855,13798144.0],["2021-01-08",6.2855,6.7727,6.1588,6.5681,16348821.0],["2021-01-11",6.5681,6.8312,6.4707,6.5876,11643046.0],["2021-01-12",6.5876,6.7922,6.4901,6.6168,8984952.0],["2021-01-13",6.6168,6.7533,6.4512,6.6558,10212661.0],["2021-01-14",6.6558,7.3185,6.6168,7.3185,25446188.0],["2021-01-15",7.3185,7.9714,7.1918,7.64,41511955.0],["2021-01-18",7.64,7.9421,7.221,7.6011,26124730.0],["2021-01-19",7.6011,7.9519,7.3574,7.6693,27057078.0],["2021-01-20",7.6693,7.8837,7.338,7.3769,18216311.0],["2021-01-21",7.3769,7.5426,7.2113,7.338,15432305.0],["2021-01-22",7.338,7.338,6.97738790512085,6.9774,16446829.0],["2021-01-25",6.9774,6.97738790512085,6.6461,6.6753,11265192.0],["2021-01-26",6.6753,6.802,6.5194,6.5389,8355941.0],["2021-01-27",6.5389,6.685,6.4901,6.4999,8012914.0],["2021-01-28",6.4999,6.4999,6.344,6.3635,5805128.0],["2021-01-29",6.3635,6.5389,6.2368,6.305,7425259.0],["2021-02-01",6.305,6.4901,6.2855,6.4024,6611984.0],["2021-02-02",6.4024,6.6753,6.3829,6.5194,8934281.0],["2021-02-03",6.5194,6.5876,6.227,6.2563,7423301.0],["2021-02-04",6.2563,6.256261825561523,5.886,5.9347,9623244.0],["2021-02-05",5.9347,6.1101,5.9152,5.9542,5621162.0],["2021-02-08",5.9542,6.0321,5.886,5.9054,4843830.0],["2021-02-09",5.9054,5.9347,5.8275,5.8957,4973043.0],["2021-02-10",5.8957,5.9931,5.8762,5.8957,5175473.0],["2021-02-18",5.8957,6.2075,5.895698070526123,6.1198,8077627.0],["2021-02-19",6.1198,6.4706,6.1003,6.4317,9341373.0],["2021-02-22",6.4317,6.7045,6.431670188903809,6.5778,11210167.0],["2021-02-23",6.5778,6.6266,6.344,6.3732,7905648.0],["2021-02-24",6.3732,7.006622791290283,6.3147,7.0066,25693095.0],["2021-02-25",7.0066,7.7083,6.8507,7.7083,30938227.0],["2021-02-26",7.7083,7.9909,7.2308,7.26,37690258.0],["2021-03-01",7.26,7.4257,7.0261,7.3185,21806472.0],["2021-03-02",7.3185,7.4939,7.1138,7.1625,17928432.0],["2021-03-03",7.1625,7.3867,7.0359,7.2502,12986954.0],["2021-03-04",7.2502,7.4451,7.1138,7.1333,11033203.0],["2021-03-05",7.1333,7.2015,7.0456,7.1625,8563381.0],["2021-03-08",7.1625,7.3867,7.1333,7.2405,10756327.0],["2021-03-09",7.2405,7.3087,6.8312,7.0943,10098341.0],["2021-03-10",7.0943,7.2405,6.9969,7.0261,7271288.0],["2021-03-11",7.0261,7.6888,7.0261125564575195,7.3477,13311140.0],["2021-03-12",7.3477,7.6303,7.2697,7.4257,13046294.0],["2021-03-15",7.4257,7.7862,7.3769,7.5523,11040757.0],["2021-03-16",7.5523,8.1078,7.5036,7.8934,20842222.0],["2021-03-17",7.8934,8.4099,7.796,7.9909,24771458.0],["2021-03-18",7.9909,7.990863800048828,7.5718,7.6011,17146613.0],["2021-03-19",7.6011,7.601065635681152,7.4159,7.4939,9228445.0],["2021-03-22",7.4939,7.6693,7.4257,7.5134,9274301.0],["2021-03-23",7.5134,7.5913,7.3282,7.3477,8724305.0],["2021-03-24",7.3477,7.3964,7.1431,7.182,7066227.0],["2021-03-25",7.182,7.221,7.0748,7.1041,4434847.0],["2021-03-26",7.1041,7.221,7.0846,7.2113,3651866.0],["2021-03-29",7.2113,7.211266994476318,7.0359,7.1625,4283828.0],["2021-03-30",7.1625,7.162542343139648,6.9579,6.9969,5405612.0],["2021-03-31",6.9969,7.182,6.9384,7.1528,4481728.0],["2021-04-01",7.1528,7.1625,7.0456,7.0943,2991511.0],["2021-04-02",7.0943,7.1431,7.0066,7.0553,2980600.0],["2021-04-06",7.0553,7.2502,6.9774,7.1625,3930274.0],["2021-04-07",7.1625,7.5036,7.1528,7.4354,7066837.0],["2021-04-08",7.4354,7.4744,7.2892,7.338,5457865.0],["2021-04-09",7.338,7.338,7.1431,7.1625,3771086.0],["2021-04-12",7.1625,7.2113,7.0553,7.1528,3089124.0],["2021-04-13",7.1528,7.2113,7.0359,7.1625,3971819.0],["2021-04-14",7.1625,7.2405,7.1041,7.2308,2650089.0],["2021-04-15",7.2308,7.5231,7.1625,7.4257,6288593.0],["2021-04-16",7.4257,7.4939,7.3672,7.4744,4148708.0],["2021-04-19",7.4744,7.4744,7.3672,7.4159,3831743.0],["2021-04-20",7.4159,7.5621,7.3672,7.4841,4302422.0],["2021-04-21",7.4841,7.679,7.4159,7.5523,6570629.0],["2021-04-22",7.5523,7.5816,7.3964,7.4159,5198334.0],["2021-04-23",7.4159,7.4646,7.3282,7.3574,2879680.0],["2021-04-26",7.3574,7.3867,7.182,7.221,3996716.0],["2021-04-27",7.221,7.3087,7.1041,7.2892,3990361.0],["2021-04-28",7.2892,7.3477,7.2113,7.3477,2288584.0],["2021-04-29",7.3477,7.4939,7.299,7.4159,3755509.0],["2021-04-30",7.4159,7.5036,7.2405,7.3574,3495210.0],["2021-05-06",7.3574,7.6985,7.338,7.3574,6971448.0],["2021-05-07",7.3574,7.3574419021606445,7.1431,7.182,4582227.0],["2021-05-10",7.182,7.26,7.0651,7.1723,3830220.0],["2021-05-11",7.1723,7.221,7.0456,7.2113,2646188.0],["2021-05-12",7.2113,7.26,7.1333,7.26,2408959.0],["2021-05-13",7.26,7.5621,7.1625,7.3964,7386551.0],["2021-05-14",7.3964,7.396421432495117,7.2308,7.299,4901808.0],["2021-05-17",7.299,7.299,7.1138,7.1625,4015588.0],["2021-05-18",7.1625,7.162542343139648,7.0456,7.1041,3328856.0],["2021-05-19",7.1041,7.201522350311279,7.0651,7.2015,2623956.0],["2021-05-20",7.2015,7.221,7.0943,7.1236,1905452.0],["2021-05-21",7.1236,7.221,7.1138,7.1723,2799876.0],["2021-05-24",7.1723,7.26,7.172287940979004,7.2405,3507217.0],["2021-05-25",7.2405,7.240501880645752,7.1431,7.221,2899351.0],["2021-05-26",7.221,7.4159,7.1918,7.3185,5564731.0],["2021-05-27",7.3185,7.4744,7.26,7.4354,5468571.0],["2021-05-28",7.4354,7.5134,7.338,7.4062,3736698.0],["2021-05-31",7.4062,7.4722,7.3046,7.3539,3570123.0],["2021-06-01",7.3539,7.7581,7.3243,7.5018,7994280.0],["2021-06-02",7.5018,7.5807,7.4229,7.4624,3392377.0],["2021-06-03",7.4624,7.8074,7.4328,7.7384,10832909.0],["2021-06-04",7.7384,7.837,7.5511,7.6004,7194339.0],["2021-06-07",7.6004,7.600364685058594,7.4426,7.4426,3928371.0],["2021-06-08",7.4426,7.4919,7.3934,7.4229,3365631.0],["2021-06-09",7.4229,7.4722,7.3736,7.4032,2635021.0],["2021-06-10",7.4032,7.4426,7.3342,7.4229,3163802.0],["2021-06-11",7.4229,7.4426,7.2553,7.2751,3631725.0],["2021-06-15",7.2751,7.2948,7.137,7.1469,2681258.0],["2021-06-16",7.1469,7.2652,7.0976,7.1469,2204506.0],["2021-06-17",7.1469,7.1666,7.068,7.1469,3089500.0],["2021-06-18",7.1469,7.2061,7.1173,7.1765,2181338.0],["2021-06-21",7.1765,7.2258,7.1272,7.1962,2296242.0],["2021-06-22",7.1962,7.2258,7.1272,7.1568,3136828.0],["2021-06-23",7.1568,7.1765,7.1173,7.137,2872515.0],["2021-06-24",7.137,7.1666,7.0878,7.1272,2433192.0],["2021-06-25",7.1272,7.1863,7.0483,7.1765,3782909.0],["2021-06-28",7.1765,7.4821,7.1666,7.3934,7602442.0],["2021-06-29",7.3934,7.5905,7.3441,7.4328,5211185.0],["2021-06-30",7.4328,7.5018,7.4131,7.4624,3435786.0],["2021-07-01",7.4624,7.4919,7.3342,7.3539,3449600.0],["2021-07-02",7.3539,7.6497,7.3145,7.5412,6061650.0],["2021-07-05",7.5412,7.5609,7.3342,7.3638,3624014.0],["2021-07-06",7.3638,7.4131,7.3342,7.3736,2110178.0],["2021-07-07",7.3736,7.4229,7.2159,7.2849,3814994.0],["2021-07-08",7.2849,7.3638,7.1962,7.2258,3076387.0],["2021-07-09",7.2258,7.3046,7.1863,7.2948,2076254.0],["2021-07-12",7.2948,7.3934,7.2553,7.2652,2926936.0],["2021-07-13",7.2652,7.5511,7.1765,7.5018,5907211.0],["2021-07-14",7.5018,7.6792,7.4229,7.5314,5206907.0],["2021-07-15",7.5314,7.6201,7.3539,7.4722,2859029.0],["2021-07-16",7.4722,7.5215,7.2948,7.3342,2766219.0],["2021-07-19",7.3342,7.4229,7.2061,7.3145,3142795.0],["2021-07-20",7.3145,7.3441,7.2159,7.3441,2194621.0],["2021-07-21",7.3441,7.3736,7.2061,7.2258,3872788.0],["2021-07-22",7.2258,7.4821,7.1962,7.4821,5989006.0],["2021-07-23",7.4821,7.5806,7.3638,7.4328,4876965.0],["2021-07-26",7.4328,7.432782173156738,7.1272,7.2258,3999791.0],["2021-07-27",7.2258,7.2553,7.018754482269287,7.0188,3828593.0],["2021-07-28",7.0188,7.0483,6.6836,6.861,3183550.0],["2021-07-29",6.861,6.9695,6.8117,6.8512,2047206.0],["2021-07-30",6.8512,6.8512,6.5752,6.6836,3280026.0],["2021-08-02",6.6836,6.7625,6.447,6.723,3262637.0],["2021-08-03",6.723,6.7526,6.585,6.6737,1686501.0],["2021-08-04",6.6737,6.6836,6.5357,6.585,2687906.0],["2021-08-05",6.585,6.8117,6.5850114822387695,6.7033,3341100.0],["2021-08-06",6.7033,6.703305244445801,6.516,6.5554,2546123.0],["2021-08-09",6.5554,6.723,6.447,6.654,3112637.0],["2021-08-10",6.654,6.792,6.5949,6.7723,3030703.0],["2021-08-11",6.7723,7.068,6.7329,6.9695,4737415.0],["2021-08-12",6.9695,7.0878,6.8019,6.861,2703477.0],["2021-08-13",6.861,6.8709,6.7132,6.7526,2414503.0],["2021-08-16",6.7526,6.8807,6.7329,6.792,1776981.0],["2021-08-17",6.792,6.8512,6.7132,6.7822,2365590.0],["2021-08-18",6.7822,6.782167434692383,6.5949,6.7033,2922585.0],["2021-08-19",6.7033,6.723,6.5653,6.654,1887273.0],["2021-08-20",6.654,6.6836,6.5752,6.654,1684691.0],["2021-08-23",6.654,6.7329,6.6343,6.6737,1374026.0],["2021-08-24",6.6737,6.723,6.6639,6.7132,1393200.0],["2021-08-25",6.7132,6.7329,6.6442,6.7132,1756583.0],["2021-08-26",6.7132,6.8216,6.654,6.7427,2392921.0],["2021-08-27",6.7427,7.0286,6.6146,6.9202,5177587.0],["2021-08-30",6.9202,6.9201765060424805,6.752593994140625,6.7526,3772900.0],["2021-08-31",6.7526,6.8906,6.6836,6.8413,2952494.0],["2021-09-01",6.8413,7.0878,6.792,6.9793,5315584.0],["2021-09-02",6.9793,7.0878,6.9103,6.9793,3309062.0],["2021-09-03",6.9793,7.2356,6.93,7.1765,6089223.0],["2021-09-06",7.1765,7.2553,6.999,7.0483,4123438.0],["2021-09-07",7.0483,7.2356,7.048327922821045,7.137,4515361.0],["2021-09-08",7.137,7.2061,7.1075,7.1666,3040578.0],["2021-09-09",7.1666,7.2061,7.0878,7.1568,2632388.0],["2021-09-10",7.1568,7.3736,7.156764507293701,7.2948,5199798.0],["2021-09-13",7.2948,7.6891,7.294773101806641,7.6595,9818254.0],["2021-09-14",7.6595,7.6891,7.2652,7.3243,5976305.0],["2021-09-15",7.3243,7.4722,7.1469,7.3441,2832802.0],["2021-09-16",7.3441,7.4624,7.137,7.2455,3580194.0],["2021-09-17",7.2455,7.2652,7.0582,7.1173,2705896.0],["2021-09-22",7.1173,7.2652,6.8906,7.1765,3300964.0],["2021-09-23",7.1765,7.4328,7.176480293273926,7.3441,3795683.0],["2021-09-24",7.3441,7.3835,7.1666,7.1765,2651947.0],["2021-09-27",7.1765,7.176480293273926,6.9399,6.9695,2370363.0],["2021-09-28",6.9695,7.0976,6.969466209411621,7.0089,1989187.0],["2021-09-29",7.0089,7.0385,6.8709,6.8807,1786377.0],["2021-09-30",6.8807,7.0385,6.8807,7.0089,1708300.0],["2021-10-08",7.0089,7.137,7.008897304534912,7.068,2232635.0],["2021-10-11",7.068,7.1272,7.0286,7.0582,1490700.0],["2021-10-12",7.0582,7.0976,6.9498,7.0483,1788301.0],["2021-10-13",7.0483,7.048327922821045,6.7526,6.8906,2295200.0],["2021-10-14",6.8906,6.9399,6.792,6.8709,1589456.0],["2021-10-15",6.8709,6.9202,6.8315,6.861,900494.0],["2021-10-18",6.861,6.9793,6.8019,6.9498,1240400.0],["2021-10-19",6.9498,6.999,6.8216,6.8906,1244700.0],["2021-10-20",6.8906,6.9202,6.7822,6.8019,1225000.0],["2021-10-21",6.8019,6.9596,6.801883220672607,6.8216,1256400.0],["2021-10-22",6.8216,7.4722,6.821599006652832,7.0582,5667957.0],["2021-10-25",7.0582,7.058185577392578,6.6244,6.8807,4118651.0],["2021-10-26",6.8807,6.8807454109191895,6.7033,6.7132,2019100.0],["2021-10-27",6.7132,6.7329,6.5949,6.6146,1549200.0],["2021-10-28",6.6146,6.7033,6.585,6.654,1160007.0],["2021-10-29",6.654,6.723,6.6047,6.7132,978701.0],["2021-11-01",6.7132,6.7723,6.6639,6.7427,1118101.0],["2021-11-02",6.7427,6.7723,6.654,6.7033,1130600.0],["2021-11-03",6.7033,6.8807,6.6639,6.7526,1366987.0],["2021-11-04",6.7526,6.8807454109191895,6.723,6.8807,1582503.0],["2021-11-05",6.8807,6.9892,6.8512,6.9695,1451261.0],["2021-11-08",6.9695,6.999,6.9103,6.9793,1062021.0],["2021-11-09",6.9793,6.999,6.93,6.9695,870373.0],["2021-11-10",6.9695,6.9793,6.861,6.9399,906313.0],["2021-11-11",6.9399,7.137,6.9005,7.0878,2790297.0],["2021-11-12",7.0878,7.087759017944336,6.9103,6.9596,1872153.0],["2021-11-15",6.9596,6.999,6.9103,6.9793,1227400.0],["2021-11-16",6.9793,7.0286,6.8807,6.9202,1311690.0],["2021-11-17",6.9202,6.93,6.8709,6.9005,1068301.0],["2021-11-18",6.9005,6.9005,6.7822,6.8117,1782650.0],["2021-11-19",6.8117,6.9695,6.792,6.9202,1426146.0],["2021-11-22",6.9202,6.9399,6.861,6.9202,1443774.0],["2021-11-23",6.9202,7.0779,6.8807,7.068,1983932.0],["2021-11-24",7.068,7.1469,6.9892,7.1272,1828417.0],["2021-11-25",7.1272,7.1962,7.0779,7.0976,1302467.0],["2021-11-26",7.0976,7.1173,6.9892,7.0483,1494184.0],["2021-11-29",7.0483,7.048327922821045,6.9498,6.9793,1340280.0],["2021-11-30",6.9793,7.0385,6.9596,6.9892,1211050.0],["2021-12-01",6.9892,7.1272,6.9497,7.0878,2090715.0],["2021-12-02",7.0878,7.1469,7.0385,7.0779,1369950.0],["2021-12-03",7.0779,7.1075,6.9793,7.0779,1499273.0],["2021-12-06",7.0779,7.1568,7.0089,7.0188,1458680.0],["2021-12-07",7.0188,7.2159,7.018754482269287,7.0976,2496619.0],["2021-12-08",7.0976,7.097616672515869,7.0188,7.0878,1545094.0],["2021-12-09",7.0878,7.1469,7.0582,7.0878,2312501.0],["2021-12-10",7.0878,7.0976,7.0286,7.068,1498003.0],["2021-12-13",7.068,7.2751,7.0188,7.1666,3088158.0],["2021-12-14",7.1666,7.2258,7.0779,7.1666,2531040.0],["2021-12-15",7.1666,7.2652,7.1075,7.2159,3098530.0],["2021-12-16",7.2159,7.2751,7.1272,7.2159,1817736.0],["2021-12-17",7.2159,7.6694,7.1568,7.4919,7502571.0],["2021-12-20",7.4919,8.2411,7.4131,8.1721,23075436.0],["2021-12-21",8.1721,8.7242,7.8074,8.2017,27107393.0],["2021-12-22",8.2017,8.3594,7.8172,7.8567,15635189.0],["2021-12-23",7.8567,7.856667995452881,7.6595,7.6694,8860120.0],["2021-12-24",7.6694,7.7187,7.5511,7.5609,6552512.0],["2021-12-27",7.5609,7.7384,7.5116,7.6004,5050640.0],["2021-12-28",7.6004,7.6497,7.4525,7.5609,4782745.0],["2021-12-29",7.5609,7.6792,7.4919,7.5511,3527150.0],["2021-12-30",7.5511,7.6299,7.5018,7.5806,3019726.0],["2021-12-31",7.5806,7.8961,7.5116,7.7187,6177678.0],["2022-01-04",7.7187,7.837,7.6102,7.7877,5052207.0],["2022-01-05",7.7877,7.906,7.7285,7.8172,5045300.0],["2022-01-06",7.8172,8.0637,7.7384,7.9257,5374085.0],["2022-01-07",7.9257,8.2115,7.8961,8.0834,7264258.0],["2022-01-10",8.0834,8.182,7.9454,8.044,4648781.0],["2022-01-11",8.044,8.1228,7.9552,7.9848,4049190.0],["2022-01-12",7.9848,8.0834,7.837,8.0735,4295854.0],["2022-01-13",8.0735,8.2411,8.0341,8.0735,3984949.0],["2022-01-14",8.0735,8.1031,7.8665,7.8665,4165473.0],["2022-01-17",7.8665,8.0341,7.8074,7.9454,4086361.0],["2022-01-18",7.9454,7.9848,7.836952209472656,7.837,3251501.0],["2022-01-19",7.837,7.9355,7.7384,7.8665,2810140.0],["2022-01-20",7.8665,8.0637,7.7778,7.7877,3925920.0],["2022-01-21",7.7877,7.8567,7.6398,7.7877,3297786.0],["2022-01-24",7.7877,7.837,7.6398,7.6595,2098900.0],["2022-01-25",7.6595,7.7384,7.3046,7.3145,3771800.0],["2022-01-26",7.3145,7.5018,7.314488410949707,7.4426,2731948.0],["2022-01-27",7.4426,7.44264030456543,7.2553,7.2652,2379084.0],["2022-01-28",7.2652,7.4131,7.1962,7.3243,2477300.0],["2022-02-07",7.3243,7.4821,7.2751,7.4426,2082620.0],["2022-02-08",7.4426,7.6792,7.4131,7.6102,2699704.0],["2022-02-09",7.6102,7.6891,7.5412,7.5708,2656703.0],["2022-02-10",7.5708,7.6497,7.4821,7.6102,1973664.0],["2022-02-11",7.6102,7.7581,7.5116,7.5511,2752501.0],["2022-02-14",7.5511,7.5609,7.4032,7.4426,2194102.0],["2022-02-15",7.4426,7.4821,7.3342,7.4032,2377483.0],["2022-02-16",7.4032,7.4821,7.3539,7.4525,1371500.0],["2022-02-17",7.4525,7.4821,7.2751,7.3145,2303800.0],["2022-02-18",7.3145,7.5412,7.2751,7.5116,2415101.0],["2022-02-21",7.5116,7.6497,7.4229,7.6102,3278407.0],["2022-02-22",7.6102,7.6891,7.4919,7.6398,3776800.0],["2022-02-23",7.6398,7.6398,7.5116,7.5806,2181890.0],["2022-02-24",7.5806,7.6891,7.2948,7.3934,4282900.0],["2022-02-25",7.3934,7.6004,7.3736,7.5018,3072131.0],["2022-02-28",7.5018,7.5412,7.3145,7.4229,2632600.0],["2022-03-01",7.4229,7.4525,7.2553,7.3934,2228587.0],["2022-03-02",7.3934,7.6201,7.3441,7.5905,3094383.0],["2022-03-03",7.5905,7.7088,7.5215,7.5511,2435700.0],["2022-03-04",7.5511,7.6398,7.4525,7.6102,2573583.0],["2022-03-07",7.6102,7.9651,7.6102,7.7482,6056953.0],["2022-03-08",7.7482,7.7679,7.4919,7.5609,3815592.0],["2022-03-09",7.5609,7.5806,7.0779,7.4525,4019600.0],["2022-03-10",7.4525,7.6891,7.3835,7.5905,3352188.0],["2022-03-11",7.5905,7.866525650024414,7.4131,7.8665,4660974.0],["2022-03-14",7.8665,7.9947,7.7285,7.7877,3578073.0],["2022-03-15",7.7877,7.8074,7.3342,7.3934,5082967.0],["2022-03-16",7.3934,7.6102,7.1962,7.6004,4642018.0],["2022-03-17",7.6004,8.0045,7.600364685058594,7.8961,7409002.0],["2022-03-18",7.8961,8.073538780212402,7.6989,8.0735,7416713.0],["2022-03-21",8.0735,8.2313,7.9552,8.1327,7501712.0],["2022-03-22",8.1327,8.4876,7.975,8.2411,11344108.0],["2022-03-23",8.2411,8.3693,8.044,8.1721,8136819.0],["2022-03-24",8.1721,8.2904,8.024250984191895,8.0243,6556481.0],["2022-03-25",8.0243,8.2411,7.9651,8.044,5692160.0],["2022-03-28",8.044,8.3298,7.9651,8.2313,7359200.0],["2022-03-29",8.2313,8.2312650680542,8.0045,8.0735,5666309.0],["2022-03-30",8.0735,8.6946,8.0637,8.5763,14714440.0],["2022-03-31",8.5763,9.3846,8.3791,8.8523,23568732.0],["2022-04-01",8.8523,9.5621,8.5861,9.3551,22842689.0],["2022-04-06",9.3551,10.291543960571289,8.9805,10.2915,19930944.0],["2022-04-07",10.2915,11.0703,9.4733,9.4733,32055644.0],["2022-04-08",9.4733,9.9564,9.0199,9.7198,24759336.0],["2022-04-11",9.7198,9.719791412353516,8.7439,8.7537,18506302.0],["2022-04-12",8.7537,9.2269,8.6552,8.803,13463374.0],["2022-04-13",8.803,8.8622,8.4777,8.6157,11394662.0],["2022-04-14",8.6157,9.0692,8.615718841552734,8.941,12755185.0],["2022-04-15",8.941,9.4142,8.803,9.2663,16462101.0],["2022-04-18",9.2663,9.5424,8.9312,9.1283,14757037.0],["2022-04-19",9.1283,9.1579,8.6059,9.0297,11457507.0],["2022-04-20",9.0297,9.0692,8.6059,8.734,7780526.0],["2022-04-21",8.734,8.7734,8.2806,8.3594,8697301.0],["2022-04-22",8.3594,8.4087,8.0144,8.0341,8614742.0],["2022-04-25",8.0341,8.03410816192627,7.2849,7.3046,9335455.0],["2022-04-26",7.3046,7.5314,7.068,7.1666,7971401.0],["2022-04-27",7.1666,7.3441,6.9202,7.2258,7798828.0],["2022-04-28",7.2258,7.9454,6.9793,7.9454,10719097.0],["2022-04-29",7.9454,8.7439,7.9453887939453125,8.7439,11688811.0],["2022-05-05",8.7439,9.621213912963867,8.74386978149414,9.6212,11201904.0],["2022-05-06",9.6212,10.5478,8.803,8.9903,44234090.0],["2022-05-09",8.9903,9.4043,8.4186,9.0593,32949635.0],["2022-05-10",9.0593,9.217,8.4777,8.9805,27820896.0],["2022-05-11",8.9805,9.2269,8.803,8.803,24472104.0],["2022-05-12",8.803,9.0495,8.5369,8.8227,18594537.0],["2022-05-13",8.8227,9.70993423461914,8.7932,9.7099,33346347.0],["2022-05-16",9.7099,10.5577,9.4635,9.7691,51051602.0],["2022-05-17",9.7691,9.769081115722656,8.8819,9.1382,31314027.0],["2022-05-18",9.1382,9.2565,8.9213,8.9607,18044182.0],["2022-05-19",8.9607,9.3353,8.6749,9.148,21764950.0],["2022-05-20",9.148,9.2368,8.8917,8.9115,16033574.0],["2022-05-23",8.9115,8.941,8.7636,8.803,11210598.0],["2022-05-24",8.803,8.8819,8.182,8.1918,18128119.0],["2022-05-25",8.1918,8.3003,8.044,8.2608,8706563.0],["2022-05-26",8.2608,8.6354,8.2313,8.3298,13154918.0],["2022-05-27",8.3298,9.1678,8.329842567443848,9.1678,20228886.0],["2022-05-30",9.1678,9.8282,8.941,9.3353,35150989.0],["2022-05-31",9.3353,9.9071,9.2269,9.5424,28523689.0],["2022-06-01",9.5424,10.4986,9.3255,10.4986,31465361.0],["2022-06-02",10.4986,11.5533,10.2225,10.331,52357705.0],["2022-06-06",10.331,10.7647,9.7592,10.0352,39739287.0],["2022-06-07",10.0352,10.1535,9.7888,10.0648,23663538.0],["2022-06-08",10.0648,10.064815521240234,9.6114,9.8479,19526928.0],["2022-06-09",9.8479,10.1437,9.6508,9.7888,18197136.0],["2022-06-10",9.7888,9.9367,9.3649,9.8282,14539818.0],["2022-06-13",9.8282,9.8677,9.5029,9.8479,14139921.0],["2022-06-14",9.8479,10.5084,9.6606,10.4098,29400429.0],["2022-06-15",10.4098,10.538,10.0845,10.1437,21615537.0],["2022-06-16",10.1437,10.3507,9.7592,9.986,17555325.0],["2022-06-17",9.986,9.985953330993652,9.6311,9.6606,11444589.0],["2022-06-20",9.6606,10.626708984375,9.6114,10.6267,19648463.0],["2022-06-21",10.6267,11.6914,10.6169,11.1886,51871787.0],["2022-06-22",11.1886,11.3069,10.6267,10.9027,40794928.0],["2022-06-23",10.9027,11.9082,10.607,11.4153,38626293.0],["2022-06-24",11.4153,11.415334701538086,10.8633,11.0605,24939234.0],["2022-06-27",11.0605,11.4548,10.7549,11.2872,22729618.0],["2022-06-28",11.2872,11.7998,10.9422,10.9717,21724300.0],["2022-06-29",10.9717,12.065948486328125,10.8633,12.0659,59526025.0],["2022-06-30",12.0659,12.065948486328125,11.4351,11.7308,49997553.0],["2022-07-01",11.7308,12.3124,11.4449,11.7406,31304768.0],["2022-07-04",11.7406,11.8096,11.2872,11.6815,16270791.0],["2022-07-05",11.6815,12.1463,11.4908,11.7192,19003588.0],["2022-07-06",11.7192,11.719234466552734,11.1233,11.1631,16979383.0],["2022-07-07",11.1631,11.6696,11.0737,11.322,14796323.0],["2022-07-08",11.322,11.6596,11.0538,11.3021,13848895.0],["2022-07-11",11.3021,11.3418,10.6864,10.7857,14012591.0],["2022-07-12",10.7857,11.0042,10.6566,10.8453,9345518.0],["2022-07-13",10.8453,11.3518,10.7559,11.0439,12686889.0],["2022-07-14",11.0439,11.2525,10.6963,10.9048,12459921.0],["2022-07-15",10.9048,10.9644,9.8223,9.9316,17726906.0],["2022-07-18",9.9316,10.3288,9.8422,10.2494,9312567.0],["2022-07-19",10.2494,10.3685,10.0507,10.1302,6386130.0],["2022-07-20",10.1302,10.1997,9.9216,10.0408,8813661.0],["2022-07-21",10.0408,10.1997,9.9117,10.1203,7910494.0],["2022-07-22",10.1203,10.1997,9.6535,10.0309,8665056.0],["2022-07-25",10.0309,10.3983,9.8819,10.1203,9230588.0],["2022-07-26",10.1203,10.5274,9.9316,10.4679,13813689.0],["2022-07-27",10.4679,10.46785831451416,10.011,10.4083,13235048.0],["2022-07-28",10.4083,10.408268928527832,10.1004,10.2394,8133740.0],["2022-07-29",10.2394,10.5672,10.1302,10.3586,11379101.0],["2022-08-01",10.3586,10.358612060546875,9.6237,9.8322,8866072.0],["2022-08-02",9.8322,9.832239151000977,9.0179,9.0874,9520100.0],["2022-08-03",9.0874,9.643539428710938,8.8391,9.6435,9428202.0],["2022-08-04",9.6435,9.643539428710938,9.1966,9.3456,6760398.0],["2022-08-05",9.3456,9.425,9.2661,9.3754,3751341.0],["2022-08-08",9.3754,9.6932,9.3555,9.5144,5069710.0],["2022-08-09",9.5144,9.6336,9.2165,9.4846,5284300.0],["2022-08-10",9.4846,9.5442,9.2363,9.3754,4375800.0],["2022-08-11",9.3754,9.6336,9.3158,9.4548,6215907.0],["2022-08-12",9.4548,9.5244,9.3655,9.4846,5449500.0],["2022-08-15",9.4846,9.484635353088379,9.2165,9.3953,5591106.0],["2022-08-16",9.3953,9.5939,9.3357,9.5144,5760800.0],["2022-08-17",9.5144,9.7627,9.4151,9.584,7385626.0],["2022-08-18",9.584,9.58395004272461,9.2363,9.435,7424901.0],["2022-08-19",9.435,9.584,9.2363,9.2761,8825552.0],["2022-08-22",9.2761,9.3555,9.0973,9.3059,6320712.0],["2022-08-23",9.3059,9.3853,9.1768,9.3257,4377303.0],["2022-08-24",9.3257,9.3655,8.9285,8.9483,6715853.0],["2022-08-25",8.9483,9.1271,8.8391,8.998,5350513.0],["2022-08-26",8.998,9.0377,8.7994,8.9285,4720453.0],["2022-08-29",8.9285,8.928467750549316,8.6305,8.7398,3719253.0],["2022-08-30",8.7398,8.9185,8.739768028259277,8.8391,3749168.0],["2022-08-31",8.8391,9.0079,8.6901,8.8391,6046113.0],["2022-09-01",8.8391,9.2661,8.7,8.9881,9278120.0],["2022-09-02",8.9881,8.988057136535645,8.6305,8.7596,6779780.0],["2022-09-05",8.7596,8.7894,8.5809,8.7398,4445803.0],["2022-09-06",8.7398,9.1172,8.739768028259277,9.0377,8509200.0],["2022-09-07",9.0377,9.1172,8.8589,9.0476,5757890.0],["2022-09-08",9.0476,9.147,8.8788,9.0179,5322196.0],["2022-09-09",9.0179,9.3853,8.9583,9.2761,13584489.0],["2022-09-13",9.2761,9.3655,9.0476,9.0774,7657639.0],["2022-09-14",9.0774,9.2761,8.9384,9.0774,8878186.0],["2022-09-15",9.0774,9.3754,8.9583,9.3655,13244192.0],["2022-09-16",9.3655,9.3655,8.7199,8.7199,12202213.0],["2022-09-19",8.7199,8.8391,8.3425,8.6702,7246678.0],["2022-09-20",8.6702,8.9682,8.4815,8.5411,6557000.0],["2022-09-21",8.5411,8.8292,8.2928,8.7298,8332988.0],["2022-09-22",8.7298,8.7696,8.4915,8.5113,4469988.0],["2022-09-23",8.5113,8.7,8.2928,8.2928,4869888.0],["2022-09-26",8.2928,8.4915,8.0446,8.0744,5624500.0],["2022-09-27",8.0744,8.1836,7.8559,8.1141,4698900.0],["2022-09-28",8.1141,8.114080429077148,7.8658,7.8857,3285600.0],["2022-09-29",7.8857,8.0048,7.697,7.7267,3713264.0],["2022-09-30",7.7267,8.0843,7.697,7.8956,5152210.0],["2022-10-10",7.8956,8.1439,7.836,7.8857,3925700.0],["2022-10-11",7.8857,8.0346,7.7565,7.9353,3038084.0],["2022-10-12",7.9353,8.2432,7.8658,8.2233,4532840.0],["2022-10-13",8.2233,8.4021,8.0942,8.2432,4352735.0],["2022-10-14",8.2432,8.4915,8.24319076538086,8.3425,4089183.0],["2022-10-17",8.3425,8.4518,8.2233,8.3922,3528034.0],["2022-10-18",8.3922,8.5213,8.273,8.3226,2922822.0],["2022-10-19",8.3226,8.4319,8.2432,8.273,3323185.0],["2022-10-20",8.273,8.3028,8.1041,8.1439,3214120.0],["2022-10-21",8.1439,8.4021,8.1041,8.1041,3212601.0],["2022-10-24",8.1041,8.1737,7.9055,7.9154,4192600.0],["2022-10-25",7.9154,7.9552,7.7466,7.8658,2280308.0],["2022-10-26",7.8658,7.9254,7.8062,7.8161,2380638.0],["2022-10-27",7.8161,8.600726127624512,7.7466,8.6007,11788167.0],["2022-10-28",8.6007,9.2959,8.4815,9.0377,20799693.0],["2022-10-31",9.0377,9.2165,8.7497,9.137,13722995.0],["2022-11-01",9.137,9.3158,9.0079,9.2165,9928132.0],["2022-11-02",9.2165,9.8918,9.1569,9.584,13228266.0],["2022-11-03",9.584,9.8124,9.4747,9.7528,9016210.0],["2022-11-04",9.7528,9.8322,9.5542,9.6038,9357777.0],["2022-11-07",9.6038,10.16,9.603813171386719,10.1103,10840427.0],["2022-11-08",10.1103,10.15,9.9018,10.011,5162081.0],["2022-11-09",10.011,10.2394,9.9216,9.9514,6451800.0],["2022-11-10",9.9514,10.0607,9.8124,9.8322,5718440.0],["2022-11-11",9.8322,10.4679,9.832239151000977,10.2494,11133323.0],["2022-11-14",10.2494,10.4579,9.9613,10.0507,9445601.0],["2022-11-15",10.0507,10.1798,9.9216,10.0607,5110080.0],["2022-11-16",10.0607,10.1302,9.8422,9.9316,5298834.0],["2022-11-17",9.9316,10.1898,9.8918,10.1203,5735302.0],["2022-11-18",10.1203,11.1333,10.0905,10.6268,19553458.0],["2022-11-21",10.6268,10.626763343811035,10.1302,10.3288,12370098.0],["2022-11-22",10.3288,10.6367,10.2494,10.3785,7978450.0],["2022-11-23",10.3785,10.4977,9.9316,10.15,6873746.0],["2022-11-24",10.15,10.6069,10.150049209594727,10.3785,9664797.0],["2022-11-25",10.3785,11.0737,10.299,10.9048,14726297.0],["2022-11-28",10.9048,11.2227,10.2593,10.9545,14330795.0],["2022-11-29",10.9545,11.9675,10.954504013061523,11.4809,22776911.0],["2022-11-30",11.4809,12.623,11.3021,11.5305,25799644.0],["2022-12-01",11.5305,12.6826,11.1531,12.6826,22378178.0],["2022-12-02",12.6826,13.9042,12.3648,13.646,43061715.0],["2022-12-05",13.646,15.0066,13.3281,14.7484,41998216.0],["2022-12-06",14.7484,14.748359680175781,13.278488159179688,13.2785,19079501.0],["2022-12-07",13.2785,13.278488159179688,11.947660446166992,11.9477,28334828.0],["2022-12-08",11.9477,12.1364,11.4709,11.7888,22601135.0],["2022-12-09",11.7888,12.6429,11.759,12.3648,25426969.0],["2022-12-12",12.3648,12.364786148071289,11.7788,11.8682,16213902.0],["2022-12-13",11.8682,12.1264,11.5802,11.8185,13835793.0],["2022-12-14",11.8185,11.898,11.4213,11.6001,11234409.0],["2022-12-15",11.6001,11.8682,11.2822,11.7987,9625740.0],["2022-12-16",11.7987,12.3052,11.5901,11.8483,16634322.0],["2022-12-19",11.8483,13.0302,11.8483,13.0302,25139799.0],["2022-12-20",13.0302,13.03019905090332,12.1066,12.3151,19283560.0],["2022-12-21",12.3151,13.06,12.1662,12.772,18025275.0],["2022-12-22",12.772,14.0531,12.771979331970215,13.2288,28089654.0],["2022-12-23",13.2288,14.549727439880371,12.921,14.5497,45261519.0],["2022-12-26",14.5497,14.549727439880371,13.5566,14.1127,35442607.0],["2022-12-27",14.1127,15.4833,13.9836,14.649,35472970.0],["2022-12-28",14.649,14.6689,13.8148,13.8247,27489198.0],["2022-12-29",13.8247,14.0333,13.4871,13.5466,18381319.0],["2022-12-30",13.5466,13.8744,13.1692,13.7949,14748112.0],["2023-01-03",13.7949,13.794929504394531,13.1295,13.5367,13650424.0],["2023-01-04",13.5367,13.785,13.1494,13.3977,18720017.0],["2023-01-05",13.3977,13.4871,12.8514,13.0799,11979962.0],["2023-01-06",13.0799,13.3083,12.6627,13.1792,13237729.0],["2023-01-09",13.1792,13.9042,12.8514,13.5665,15098825.0],["2023-01-10",13.5665,13.5864,12.6627,12.8216,14105833.0],["2023-01-11",12.8216,12.8415,12.2655,12.3251,10598966.0],["2023-01-12",12.3251,12.5634,12.1165,12.4244,8396786.0],["2023-01-13",12.4244,12.5535,12.1662,12.5038,5122302.0],["2023-01-16",12.5038,12.503828048706055,12.047,12.3151,6666187.0],["2023-01-17",12.3151,12.9011,12.2357,12.7323,10380181.0],["2023-01-18",12.7323,12.8812,12.3449,12.3946,6196024.0],["2023-01-19",12.3946,12.6031,12.1562,12.4045,4555401.0],["2023-01-20",12.4045,12.9309,12.404512405395508,12.7521,6544813.0],["2023-01-30",12.7521,12.8713,12.5634,12.6429,5515681.0],["2023-01-31",12.6429,12.8216,12.3151,12.8117,5909900.0],["2023-02-01",12.8117,12.9408,12.5833,12.9011,6701220.0],["2023-02-02",12.9011,12.90108871459961,12.4343,12.5634,7727719.0],["2023-02-03",12.5634,12.6131,12.2456,12.2754,5206204.0],["2023-02-06",12.2754,12.27540111541748,12.0172,12.1066,4525995.0],["2023-02-07",12.1066,12.2754,12.0172,12.1066,4398300.0],["2023-02-08",12.1066,12.3648,12.0867,12.1761,5327801.0],["2023-02-09",12.1761,12.2456,12.0172,12.1165,4427243.0],["2023-02-10",12.1165,12.27540111541748,12.037,12.2754,4572346.0],["2023-02-13",12.2754,12.2853,12.0271,12.2655,5334800.0],["2023-02-14",12.2655,12.4939,12.0966,12.1165,6660258.0],["2023-02-15",12.1165,12.1463,11.95759105682373,11.9576,5076131.0],["2023-02-16",11.9576,12.1562,11.6199,11.6696,6024529.0],["2023-02-17",11.6696,11.8086,11.6199,11.6795,3744059.0],["2023-02-20",11.6795,11.8285,11.5802,11.7987,4045792.0],["2023-02-21",11.7987,12.5436,11.798686981201172,12.2953,12522641.0],["2023-02-22",12.2953,12.4244,12.0768,12.1364,7143296.0],["2023-02-23",12.1364,12.7521,12.136360168457031,12.484,12066701.0],["2023-02-24",12.484,12.5535,12.2257,12.3946,5080272.0],["2023-02-27",12.3946,12.5138,12.0569,12.0966,4931065.0],["2023-02-28",12.0966,12.2953,12.0966,12.2456,3646327.0],["2023-03-01",12.2456,12.2853,12.1463,12.2555,3850986.0],["2023-03-02",12.2555,12.5932,12.1066,12.3946,7209790.0],["2023-03-03",12.3946,13.2686,12.3549,12.911,15064384.0],["2023-03-06",12.911,12.9905,12.6727,12.8415,7315147.0],["2023-03-07",12.8415,13.2586,12.7819,12.7819,9762837.0],["2023-03-08",12.7819,12.9011,12.5833,12.6528,5623269.0],["2023-03-09",12.6528,12.7918,12.5436,12.6131,3743600.0],["2023-03-10",12.6131,13.2586,12.4442,13.0501,10732201.0],["2023-03-13",13.0501,13.050063133239746,12.4244,12.5535,7769800.0],["2023-03-14",12.5535,12.5535,12.0966,12.2158,5398249.0],["2023-03-15",12.2158,12.6925,12.215812683105469,12.3946,3520241.0],["2023-03-16",12.3946,12.3946,12.0172,12.047,3385511.0],["2023-03-17",12.047,12.2655,12.046976089477539,12.2655,4216896.0],["2023-03-20",12.2655,12.8912,12.2357,12.474,6943351.0],["2023-03-21",12.474,12.6925,12.3151,12.474,3122197.0],["2023-03-22",12.474,12.5237,12.1761,12.2257,4252709.0],["2023-03-23",12.2257,12.225744247436523,11.8881,12.037,5035732.0],["2023-03-24",12.037,12.1959,11.9079,12.0768,3734610.0],["2023-03-27",12.0768,12.1165,11.6894,11.8285,3744600.0],["2023-03-28",11.8285,12.0966,11.7689,11.8285,3330418.0],["2023-03-29",11.8285,11.8781,11.6894,11.7987,2489383.0],["2023-03-30",11.7987,11.898,11.6795,11.7987,1690590.0],["2023-03-31",11.7987,11.9675,11.7689,11.8086,2211322.0],["2023-04-03",11.8086,11.9576,11.7192,11.8583,2866177.0],["2023-04-04",11.8583,11.8881,11.421287536621094,11.4213,5027401.0],["2023-04-06",11.4213,11.4908,11.1035,11.4014,3402728.0],["2023-04-07",11.4014,11.7987,11.401424407958984,11.7292,4795010.0],["2023-04-10",11.7292,11.7391,11.4809,11.5107,3242600.0],["2023-04-11",11.5107,11.7093,11.4312,11.6596,2301125.0],["2023-04-12",11.6596,11.7888,11.5305,11.6199,2464656.0],["2023-04-13",11.6199,11.9477,11.5007,11.759,4393397.0],["2023-04-14",11.759,11.8682,11.6199,11.7788,2568610.0],["2023-04-17",11.7788,11.778823852539062,11.550397872924805,11.5504,2082271.0],["2023-04-18",11.5504,11.61,11.2822,11.4213,2797074.0],["2023-04-19",11.4213,11.4412,11.2723,11.3418,1822801.0],["2023-04-20",11.3418,11.3518,11.1035,11.1233,2909895.0],["2023-04-21",11.1233,11.4412,11.024,11.024,3081315.0],["2023-04-24",11.024,11.0737,10.6665,10.736,3588482.0],["2023-04-25",10.736,10.7956,10.1997,10.4281,4460363.0],["2023-04-26",10.4281,10.8055,10.2593,10.6963,2796306.0],["2023-04-27",10.6963,10.7658,10.587,10.6566,2339919.0],["2023-04-28",10.6566,10.7956,10.6466,10.7757,1935000.0],["2023-05-04",10.7757,10.9843,10.6168,10.6864,3458158.0],["2023-05-05",10.6864,11.0439,10.6367,10.9545,5407796.0],["2023-05-08",10.9545,10.954504013061523,10.5473,10.7261,3032908.0],["2023-05-09",10.7261,10.8155,10.587,10.587,2690202.0],["2023-05-10",10.587,11.649712562561035,10.4281,11.6497,9219327.0],["2023-05-11",11.6497,12.7918,11.3418,12.5138,18885800.0],["2023-05-12",12.5138,12.5138,11.9179,11.9675,11061460.0],["2023-05-15",11.9675,11.967523574829102,11.3816,11.61,8311454.0],["2023-05-16",11.61,11.6199,11.2028,11.2624,5371278.0],["2023-05-17",11.2624,11.2723,11.0538,11.1233,3253150.0],["2023-05-18",11.1233,11.1432,10.9148,10.9446,3687502.0],["2023-05-19",10.9446,10.944574356079102,9.9812,10.2792,8062758.0],["2023-05-22",10.2792,11.3021,10.011,10.9744,9270737.0],["2023-05-23",10.9744,11.4213,10.9247,11.1233,7508111.0],["2023-05-24",11.1233,11.1631,10.6268,10.6367,4602949.0],["2023-05-25",10.6367,11.5206,10.5374,11.2822,7339781.0],["2023-05-26",11.2822,11.4809,11.1233,11.2723,5143619.0],["2023-05-29",11.2723,11.4014,10.8453,11.0538,4461427.0],["2023-05-30",11.0538,11.1432,10.8453,11.1233,3457351.0],["2023-05-31",11.1233,11.6795,10.9247,11.4312,5602644.0],["2023-06-01",11.4312,11.6398,11.322,11.3716,3493126.0],["2023-06-02",11.3716,11.8781,11.312,11.6199,6485478.0],["2023-06-05",11.6199,11.7093,11.2227,11.3816,4647546.0],["2023-06-06",11.3816,11.8583,11.2922,11.759,8364118.0],["2023-06-07",11.759,12.037,11.5504,11.749,6996206.0],["2023-06-08",11.749,12.037,11.5901,11.749,6836799.0],["2023-06-09",11.749,12.4244,11.4709,12.2357,12268542.0],["2023-06-12",12.2357,12.235674858093262,11.6795,11.9576,7483507.0],["2023-06-13",11.9576,12.1662,11.8682,11.8881,4484200.0],["2023-06-14",11.8881,11.9477,11.5703,11.6199,4801166.0],["2023-06-15",11.6199,11.7788,11.5305,11.6001,3847700.0],["2023-06-16",11.6001,11.7689,11.5107,11.5603,4464167.0],["2023-06-19",11.5603,11.5703,11.1829,11.2227,4588375.0],["2023-06-20",11.2227,11.3319,10.9843,11.0538,2982500.0],["2023-06-21",11.0538,11.2525,10.9247,10.9545,3325255.0],["2023-06-26",10.9545,11.0042,10.7757,10.7757,2356440.0],["2023-06-27",10.7757,11.2922,10.7757,11.0737,3720749.0],["2023-06-28",11.0737,11.1346,10.7352,10.825,3114129.0],["2023-06-29",10.825,10.855,10.4855,10.5254,3869261.0],["2023-06-30",10.5254,10.845,10.525442123413086,10.7951,3170577.0],["2023-07-03",10.7951,11.0447,10.795069694519043,10.855,2473863.0],["2023-07-04",10.855,10.9049,10.6153,10.7451,2074207.0],["2023-07-05",10.7451,10.9748,10.7352,10.865,2541658.0],["2023-07-06",10.865,10.9748,10.6952,10.875,3164368.0],["2023-07-07",10.875,10.9848,10.7451,10.9349,2685598.0],["2023-07-10",10.9349,11.3144,10.9149,11.2045,4555618.0],["2023-07-11",11.2045,11.534,11.0547,11.0947,3552183.0],["2023-07-12",11.0947,11.1346,10.7851,10.875,3066151.0],["2023-07-13",10.875,11.0947,10.855,11.0048,2130900.0],["2023-07-14",11.0048,11.0947,10.9249,10.9848,1702153.0],["2023-07-17",10.9848,10.984807014465332,10.7851,10.8849,1422767.0],["2023-07-18",10.8849,10.9349,10.6652,10.845,1671429.0],["2023-07-19",10.845,11.0647,10.7751,11.0547,2319782.0],["2023-07-20",11.0547,11.3343,10.9848,11.1845,4260197.0],["2023-07-21",11.1845,11.4042,11.0847,11.3243,4768850.0],["2023-07-24",11.3243,11.4142,11.1146,11.2245,3526500.0],["2023-07-25",11.2245,11.7737,11.224474906921387,11.6938,7584260.0],["2023-07-26",11.6938,11.9834,11.6539,11.8037,9145020.0],["2023-07-27",11.8037,11.9635,11.4542,11.7138,7152523.0],["2023-07-28",11.7138,12.0234,11.713797569274902,11.8935,6427591.0],["2023-07-31",11.8935,12.303,11.893549919128418,12.0134,9658347.0],["2023-08-01",12.0134,12.1632,11.7837,11.9035,6244547.0],["2023-08-02",11.9035,12.283,11.903535842895508,12.0334,5772081.0],["2023-08-03",12.0334,12.2531,11.8037,12.1831,7054966.0],["2023-08-04",12.1831,12.4727,11.9734,11.9934,6163887.0],["2023-08-07",11.9934,12.0533,11.6838,11.7637,4646706.0],["2023-08-08",11.7637,11.9435,11.594,11.6339,2981076.0],["2023-08-09",11.6339,11.7338,11.4741,11.5241,2746395.0],["2023-08-10",11.5241,12.3329,11.4741,11.8236,12773477.0],["2023-08-11",11.8236,12.992,11.823646545410156,12.8422,32717024.0],["2023-08-14",12.8422,12.84223747253418,11.7138,12.4827,20557640.0],["2023-08-15",12.4827,12.5826,12.1632,12.4927,14094822.0],["2023-08-16",12.4927,13.1019,12.3529,12.8023,18543754.0],["2023-08-17",12.8023,12.802292823791504,12.3629,12.6126,9952583.0],["2023-08-18",12.6126,12.7224,12.1232,12.1532,7859826.0],["2023-08-21",12.1532,12.283,11.9335,11.9435,5836102.0],["2023-08-22",11.9435,12.1332,11.8137,12.1232,5089119.0],["2023-08-23",12.1232,12.3929,11.8836,12.0933,6241354.0],["2023-08-24",12.0933,12.0933,11.584,11.8436,4701001.0],["2023-08-25",11.8436,11.9435,11.7138,11.7338,4158596.0],["2023-08-28",11.7338,12.8922,11.733770370483398,12.1831,16696773.0],["2023-08-29",12.1831,13.1818,12.0633,12.9022,20375884.0],["2023-08-30",12.9022,12.9621,12.5327,12.6725,11414922.0],["2023-08-31",12.6725,12.8023,11.7937,11.8137,17686841.0],["2023-09-01",11.8137,12.0733,11.534,11.594,7081335.0],["2023-09-04",11.594,11.8236,11.5141,11.6938,4564602.0],["2023-09-05",11.6938,11.9335,11.3843,11.7038,5432697.0],["2023-09-06",11.7038,11.8636,11.534,11.8436,4290100.0],["2023-09-07",11.8436,11.8736,11.594,11.604,3889973.0],["2023-09-08",11.604,11.6139,11.2944,11.3443,3684300.0],["2023-09-11",11.3443,11.7837,11.2644,11.6639,4407444.0],["2023-09-12",11.6639,11.7438,11.4841,11.554,2687630.0],["2023-09-13",11.554,11.7637,11.5540189743042,11.7138,3291451.0],["2023-09-14",11.7138,11.7937,11.534,11.6139,1954651.0],["2023-09-15",11.6139,11.9535,11.594,11.8436,4755797.0],["2023-09-18",11.8436,11.843618392944336,11.554,11.6139,4604493.0],["2023-09-19",11.6139,11.7837,11.574,11.7338,2654140.0],["2023-09-20",11.7338,11.9635,11.6639,11.8137,2298910.0],["2023-09-21",11.8137,11.9734,11.6838,11.7338,2383901.0],["2023-09-22",11.7338,11.9035,11.6339,11.8636,2371000.0],["2023-09-25",11.8636,11.8935,11.6739,11.7238,2074626.0],["2023-09-26",11.7238,11.7837,11.653881072998047,11.6539,1410600.0],["2023-09-27",11.6539,11.8536,11.564,11.6838,2235645.0],["2023-09-28",11.6838,11.9834,11.6838,11.9435,3433051.0],["2023-10-09",11.9435,11.943480491638184,11.0048,11.1646,7461294.0],["2023-10-10",11.1646,11.3543,11.1446,11.2245,2717609.0],["2023-10-11",11.2245,11.3843,10.9748,11.1745,3817790.0],["2023-10-12",11.1745,11.594,11.0847,11.534,3891325.0],["2023-10-13",11.534,12.1232,11.4841,11.8336,5456708.0],["2023-10-16",11.8336,11.8736,11.564,11.564,2912619.0],["2023-10-17",11.564,11.6339,11.3443,11.4242,2283100.0],["2023-10-18",11.4242,11.424198150634766,11.1446,11.1845,1858700.0],["2023-10-19",11.1845,11.2844,11.0847,11.1246,1797174.0],["2023-10-20",11.1246,11.2844,10.9948,11.1646,2960000.0],["2023-10-23",11.1646,11.1845,10.5754,10.6852,5313800.0],["2023-10-24",10.6852,10.8949,10.5854,10.815,3170000.0],["2023-10-25",10.815,11.0847,10.815041542053223,10.9648,3055818.0],["2023-10-26",10.9648,10.964834213256836,10.7252,10.7551,2740450.0],["2023-10-27",10.7551,11.1046,10.6553,11.0447,3037060.0],["2023-10-30",11.0447,11.9834,10.8849,11.9335,9462761.0],["2023-10-31",11.9335,12.1232,11.7837,11.9635,7995295.0],["2023-11-01",11.9635,12.0134,11.554,11.594,4364873.0],["2023-11-02",11.594,11.6439,11.3443,11.5041,3398300.0],["2023-11-03",11.5041,11.8636,11.4542,11.7038,3379500.0],["2023-11-06",11.7038,12.7723,11.6539,12.0833,12720890.0],["2023-11-07",12.0833,12.1931,11.8137,12.0234,6498797.0],["2023-11-08",12.0234,12.273,11.9035,12.0134,5140054.0],["2023-11-09",12.0134,12.0733,11.8137,11.8536,3116468.0],["2023-11-10",11.8536,12.0134,11.7238,11.9035,3987700.0],["2023-11-13",11.9035,11.9435,11.6938,11.8336,3542555.0],["2023-11-14",11.8336,12.2431,11.7837,12.1632,5103451.0],["2023-11-15",12.1632,12.3329,12.0134,12.0833,4742700.0],["2023-11-16",12.0833,12.4628,11.9335,12.283,6248096.0],["2023-11-17",12.283,12.5127,12.1632,12.4428,5700060.0],["2023-11-20",12.4428,12.5427,12.2431,12.283,5069810.0],["2023-11-21",12.283,12.6525,12.283,12.4927,7560622.0],["2023-11-22",12.4927,13.741,12.492721557617188,13.5912,34712452.0],["2023-11-23",13.5912,13.591200828552246,12.3329,13.0619,27779799.0],["2023-11-24",13.0619,13.3615,12.7224,12.7623,11352200.0],["2023-11-27",12.7623,12.762348175048828,12.1831,12.273,8938824.0],["2023-11-28",12.273,12.5526,12.1732,12.4428,5771658.0],["2023-11-29",12.4428,12.5327,12.313,12.3529,5296267.0],["2023-11-30",12.3529,12.8822,12.352913856506348,12.7424,8304850.0],["2023-12-01",12.7424,12.9221,12.5626,12.7723,6671465.0],["2023-12-04",12.7723,12.8323,12.283,12.3629,5419206.0],["2023-12-05",12.3629,12.4827,12.1931,12.3429,4012294.0],["2023-12-06",12.3429,12.4628,12.263,12.323,2766300.0],["2023-12-07",12.323,12.5726,12.293,12.323,4314524.0],["2023-12-08",12.323,12.322956085205078,11.9934,12.1532,3735645.0],["2023-12-11",12.1532,12.1831,11.9035,12.1033,4252080.0],["2023-12-12",12.1033,12.3629,12.0633,12.323,4312696.0],["2023-12-13",12.323,12.4028,12.1931,12.2331,2399100.0],["2023-12-14",12.2331,12.4328,12.23307991027832,12.273,3468593.0],["2023-12-15",12.273,12.6825,12.2131,12.3329,6781593.0],["2023-12-18",12.3329,12.3829,11.8636,11.8935,5652142.0],["2023-12-19",11.8935,12.0633,11.7438,11.8736,3163639.0],["2023-12-20",11.8736,11.9135,11.574,11.584,3023462.0],["2023-12-21",11.584,11.7238,11.4641,11.604,2890920.0],["2023-12-22",11.604,11.7038,11.4042,11.4841,2812315.0],["2023-12-25",11.4841,11.584,11.2844,11.4042,2216901.0],["2023-12-26",11.4042,11.4841,11.1845,11.1945,2353400.0],["2023-12-27",11.1945,11.4542,11.1845,11.4342,2461955.0],["2023-12-28",11.4342,11.7737,11.2245,11.6339,3233380.0],["2023-12-29",11.6339,11.8436,11.584,11.7438,2328300.0],["2024-01-02",11.7438,11.8236,11.4941,11.5041,2352893.0],["2024-01-03",11.5041,11.6239,11.4142,11.5141,1765700.0],["2024-01-04",11.5141,11.564,11.3343,11.4841,2633000.0],["2024-01-05",11.4841,11.574,11.3044,11.3643,2352451.0],["2024-01-08",11.3643,11.5141,11.0947,11.1646,3495200.0],["2024-01-09",11.1646,11.2744,11.0547,11.0647,2279689.0],["2024-01-10",11.0647,11.2944,10.865,11.1446,3229288.0],["2024-01-11",11.1446,11.2245,11.0447,11.1845,2125200.0],["2024-01-12",11.1845,11.3443,11.1546,11.2045,1889252.0],["2024-01-15",11.2045,11.2944,10.9948,11.2444,2358507.0],["2024-01-16",11.2444,11.3543,10.9948,11.1246,2505500.0],["2024-01-17",11.1246,11.1646,10.8051,10.825,2947000.0],["2024-01-18",10.825,10.825027465820312,10.146,10.4555,5133193.0],["2024-01-19",10.4555,10.7851,10.3357,10.5654,3990222.0],["2024-01-22",10.5654,10.565386772155762,9.7865,9.8564,3649743.0],["2024-01-23",9.8564,10.0261,9.6566,9.9662,3890663.0],["2024-01-24",9.9662,10.545414924621582,9.9363,10.5454,6885033.0],["2024-01-25",10.5454,11.3343,10.4056,11.1845,6511250.0],["2024-01-26",11.1845,12.293,11.1845,11.8736,14001213.0],["2024-01-29",11.8736,12.1831,11.4342,11.4542,11826900.0],["2024-01-30",11.4542,11.6039,10.865,10.9049,7578600.0],["2024-01-31",10.9049,10.9948,10.2958,10.3557,6543200.0],["2024-02-01",10.3557,10.4855,9.9163,10.106,5449581.0],["2024-02-02",10.106,11.11462688446045,10.106021881103516,11.1146,8573094.0],["2024-02-05",11.1146,11.7338,10.5254,10.5454,21174205.0],["2024-02-06",10.5454,11.0447,9.4969,10.6253,16109344.0],["2024-02-07",10.6253,10.9848,10.1659,10.4156,13312701.0],["2024-02-08",10.4156,11.0647,10.415594100952148,10.855,11002746.0],["2024-02-19",10.855,11.574,10.7352,11.2744,8362669.0],["2024-02-20",11.2744,11.4542,11.0048,11.3942,6148316.0],["2024-02-21",11.3942,11.9635,11.2345,11.8236,8181170.0],["2024-02-22",11.8236,11.8436,11.3942,11.584,5654253.0],["2024-02-23",11.584,11.6339,11.3543,11.4841,3813798.0],["2024-02-26",11.4841,11.5241,11.2844,11.3243,4212201.0],["2024-02-27",11.3243,11.6938,11.2444,11.6739,4282160.0],["2024-02-28",11.6739,11.8336,11.0647,11.0847,5577308.0],["2024-02-29",11.0847,11.4342,11.0248,11.2345,3296815.0],["2024-03-01",11.2345,11.3743,11.0148,11.3743,4785401.0],["2024-03-04",11.3743,11.374268531799316,10.875,11.0347,4778200.0],["2024-03-05",11.0347,11.0747,10.7551,11.0347,3261259.0],["2024-03-06",11.0347,11.0847,10.815,10.855,2795081.0],["2024-03-07",10.855,10.9548,10.7451,10.7851,2059489.0],["2024-03-08",10.7851,10.9049,10.7152,10.8949,1808550.0],["2024-03-11",10.8949,11.1845,10.8849,11.1546,3190585.0],["2024-03-12",11.1546,11.9235,11.154571533203125,11.7138,8945820.0],["2024-03-13",11.7138,11.713797569274902,11.3343,11.4741,5284759.0],["2024-03-14",11.4741,11.6339,11.2844,11.4641,3109966.0],["2024-03-15",11.4641,11.5540189743042,11.4142,11.554,2378500.0],["2024-03-18",11.554,11.604,11.3843,11.4741,2795721.0],["2024-03-19",11.4741,11.5041,11.3144,11.3443,2740000.0],["2024-03-20",11.3443,11.3942,11.2145,11.2345,2237196.0],["2024-03-21",11.2345,11.3743,11.2145,11.2644,2040185.0],["2024-03-22",11.2644,11.3243,10.9948,11.1146,2766445.0],["2024-03-25",11.1146,11.4741,11.0048,11.1146,3539319.0],["2024-03-26",11.1146,11.4841,11.0647,11.2844,4147447.0],["2024-03-27",11.2844,11.284392356872559,10.8849,10.9349,3523342.0],["2024-03-28",10.9349,11.1146,10.8949,10.9249,3764143.0],["2024-03-29",10.9249,11.024751663208008,10.7651,11.0248,1370567.0],["2024-04-01",11.0248,11.254434585571289,10.9948,11.2544,3231935.0],["2024-04-02",11.2544,11.3743,11.1146,11.2245,3124909.0],["2024-04-03",11.2245,11.2245,10.9948,11.1446,2025125.0],["2024-04-08",11.1446,11.2444,10.865,10.9648,3347162.0],["2024-04-09",10.9648,11.0947,10.8849,11.0747,2004611.0],["2024-04-10",11.0747,11.0947,10.8051,10.8849,2642505.0],["2024-04-11",10.8849,11.0947,10.7551,10.9848,2060900.0],["2024-04-12",10.9848,11.0048,10.7451,10.7551,2011697.0],["2024-04-15",10.7551,10.8849,10.0861,10.4655,3792360.0],["2024-04-16",10.4655,10.5654,10.0761,10.156,3163573.0],["2024-04-17",10.156,10.525442123413086,10.155953407287598,10.5254,3269476.0],["2024-04-18",10.5254,10.5354,10.3257,10.3956,2723500.0],["2024-04-19",10.3956,10.395621299743652,10.0062,10.156,2583920.0],["2024-04-22",10.156,10.2758,9.9862,10.2059,1998953.0],["2024-04-23",10.2059,10.3657,10.156,10.2858,1883040.0],["2024-04-24",10.2858,10.3457,10.126,10.1859,1871830.0],["2024-04-25",10.1859,10.4356,10.116,10.3357,1852577.0],["2024-04-26",10.3357,10.7851,10.2858,10.7651,3914010.0],["2024-04-29",10.7651,11.5241,10.76511001586914,11.4841,7106507.0],["2024-04-30",11.4841,11.544034004211426,11.2644,11.544,5159258.0],["2024-05-06",11.544,12.2031,11.36428165435791,11.3643,12801398.0],["2024-05-07",11.3643,11.544,11.1446,11.4442,8729992.0],["2024-05-08",11.4442,11.444170951843262,11.0447,11.0647,5102084.0],["2024-05-09",11.0647,11.2145,11.0248,11.0647,3174301.0],["2024-05-10",11.0647,11.4941,11.0447,11.3942,5610222.0],["2024-05-13",11.3942,12.0933,11.1046,11.8336,10647300.0],["2024-05-14",11.8336,12.0633,11.7338,11.8836,5870267.0],["2024-05-15",11.8836,12.0733,11.8137,11.8336,5208440.0],["2024-05-16",11.8336,12.1931,11.7837,12.0833,7097897.0],["2024-05-17",12.0833,12.6725,12.0134,12.6026,12553809.0],["2024-05-20",12.6026,12.602568626403809,12.1132,12.273,10654479.0],["2024-05-21",12.273,12.4727,12.1831,12.303,5661796.0],["2024-05-22",12.303,12.6126,12.253052711486816,12.2531,6120638.0],["2024-05-23",12.2531,12.273,11.9834,12.0733,5617817.0],["2024-05-24",12.0733,12.0933,11.8336,11.9235,3405725.0],["2024-05-27",11.9235,11.9734,11.7338,11.9235,3142905.0],["2024-05-28",11.9235,12.0833,11.7338,11.7737,2787700.0],["2024-05-29",11.7737,12.0633,11.7737,11.8436,3762044.0],["2024-05-30",11.8436,11.843618392944336,11.4841,11.604,4527293.0],["2024-05-31",11.604,11.9535,11.603950500488281,11.8536,3697633.0],["2024-06-03",11.8536,11.853605270385742,11.4641,11.584,3227300.0],["2024-06-04",11.584,11.8137,11.4142,11.7837,3733600.0],["2024-06-05",11.7837,11.8536,11.5041,11.5141,2073100.0],["2024-06-06",11.5141,11.604,11.0248,11.1845,3222051.0],["2024-06-07",11.1845,11.3643,11.1646,11.3243,2504900.0],["2024-06-11",11.3243,11.3942,11.0747,11.3343,2396813.0],["2024-06-12",11.3343,11.3942,11.0547,11.0747,2288801.0],["2024-06-13",11.0747,11.1845,10.8849,10.9648,2000700.0],["2024-06-14",10.9648,11.1546,10.8949,11.1046,2525855.0],["2024-06-17",11.1046,11.1346,10.9449,10.9548,1894365.0],["2024-06-18",10.9548,11.0747,10.835,11.0547,2434800.0],["2024-06-19",11.0547,11.1146,10.9349,10.9548,1820000.0],["2024-06-20",10.9548,11.0148,10.7551,10.815,2396665.0],["2024-06-21",10.815,10.9049,10.6752,10.7551,1885350.0],["2024-06-24",10.7551,10.755125045776367,10.2958,10.3756,2612146.0],["2024-06-25",10.3756,10.825,10.3057,10.6253,2895694.0],["2024-06-26",10.6253,10.825,10.5454,10.7851,2448496.0],["2024-06-27",10.7851,10.9149,10.6053,10.6652,2449940.0],["2024-06-28",10.6652,10.825,10.5055,10.6153,2298899.0],["2024-07-01",10.6153,11.0947,10.615317344665527,10.8949,4979700.0],["2024-07-02",10.8949,11.1845,10.7951,11.0747,2985500.0],["2024-07-03",11.0747,11.3942,11.0148,11.3543,2787025.0],["2024-07-04",11.3543,11.3543,10.865,10.9349,3008893.0],["2024-07-05",10.9349,11.0148,10.7951,10.845,1792000.0],["2024-07-08",10.845,10.8849,10.5754,10.6053,2160800.0],["2024-07-09",10.6053,10.7152,10.3357,10.6053,2547200.0],["2024-07-10",10.6053,10.605331420898438,10.3557,10.4056,2364512.0],["2024-07-11",10.4056,10.6952,10.405608177185059,10.5654,1865244.0],["2024-07-12",10.5654,10.9648,10.565386772155762,10.6553,3216612.0],["2024-07-15",10.6553,10.6952,10.3457,10.3956,2878900.0],["2024-07-16",10.3956,10.395621299743652,10.1759,10.2758,2586000.0],["2024-07-17",10.2758,10.6453,10.2358,10.4655,3037800.0],["2024-07-18",10.4655,10.465524673461914,10.2658,10.4056,2023044.0],["2024-07-19",10.4056,10.405608177185059,10.096,10.1859,2345856.0],["2024-07-22",10.1859,10.3657,10.106,10.3057,2005032.0],["2024-07-23",10.3057,10.5454,10.2658,10.3057,2476085.0],["2024-07-24",10.3057,10.3257,10.0261,10.0761,2029000.0],["2024-07-25",10.0761,10.3157,9.9862,10.3057,2033240.0],["2024-07-26",10.3057,10.4555,10.2858,10.4056,1643225.0],["2024-07-29",10.4056,10.4356,10.1959,10.2558,1463038.0],["2024-07-30",10.2558,10.4755,10.1759,10.4356,1751209.0],["2024-07-31",10.4356,10.66524887084961,10.4156,10.6652,2492575.0],["2024-08-01",10.6652,10.7851,10.4156,10.5554,2880877.0],["2024-08-02",10.5554,10.835,10.4655,10.5854,3536800.0],["2024-08-05",10.5854,10.7352,10.365663528442383,10.3657,3028417.0],["2024-08-06",10.3657,10.7352,10.365663528442383,10.7252,2765005.0],["2024-08-07",10.7252,10.825,10.5055,10.7651,2758586.0],["2024-08-08",10.7651,11.2744,10.6652,10.845,6867447.0],["2024-08-09",10.845,11.2345,10.4855,11.0447,6488951.0],["2024-08-12",11.0447,11.044724464416504,10.5554,10.5854,3635325.0],["2024-08-13",10.5854,10.6353,10.4356,10.6153,2104600.0],["2024-08-14",10.6153,10.6952,10.5454,10.6053,1495205.0],["2024-08-15",10.6053,10.9049,10.4855,10.835,3015100.0],["2024-08-16",10.835,10.865,10.6553,10.6752,1810900.0],["2024-08-19",10.6752,10.835,10.5554,10.7651,1688801.0],["2024-08-20",10.7651,10.8051,10.4755,10.5454,1946866.0],["2024-08-21",10.5454,10.6852,10.5055,10.5953,1562921.0],["2024-08-22",10.5953,10.7252,10.4755,10.5055,1520572.0],["2024-08-23",10.5055,10.6253,10.4156,10.6153,1795804.0],["2024-08-26",10.6153,10.7152,10.3856,10.6453,2436566.0],["2024-08-27",10.6453,10.645276069641113,10.4755,10.6153,1885925.0],["2024-08-28",10.6153,10.6553,10.5155,10.5554,1574800.0],["2024-08-29",10.5554,10.7851,10.4755,10.7851,2422800.0],["2024-08-30",10.7851,11.2944,10.7152,11.1146,5016900.0],["2024-09-02",11.1146,11.11462688446045,10.825,10.8949,3323129.0],["2024-09-03",10.8949,11.1446,10.815,11.0447,2791600.0],["2024-09-04",11.0447,11.2045,10.865,10.8849,2897420.0],["2024-09-05",10.8849,11.2145,10.884943962097168,11.1745,3131600.0],["2024-09-06",11.1745,11.2644,11.0847,11.1646,2246525.0],["2024-09-09",11.1646,11.4342,11.0447,11.3144,3279825.0],["2024-09-10",11.3144,11.4542,11.1246,11.2444,2455988.0],["2024-09-11",11.2444,11.2844,11.0347,11.1246,3019300.0],["2024-09-12",11.1246,11.2844,11.0447,11.1446,2243497.0],["2024-09-13",11.1446,11.4741,11.144585609436035,11.3543,4146700.0],["2024-09-18",11.3543,11.683839797973633,11.3343,11.6838,5253045.0],["2024-09-19",11.6838,11.8336,11.564,11.7438,4760586.0],["2024-09-20",11.7438,12.0533,11.594,11.9834,6182600.0],["2024-09-23",11.9834,12.3629,11.9335,12.2531,4926791.0],["2024-09-24",12.2531,12.9721,12.1831,12.8422,8699743.0],["2024-09-25",12.8422,13.1818,12.7424,12.9621,7199588.0],["2024-09-26",12.9621,14.2603,12.9321,14.2603,12193399.0],["2024-09-27",14.2603,15.688301086425781,14.260275840759277,15.6883,23401727.0],["2024-09-30",15.6883,17.2561,15.2889,16.5471,56412824.0],["2024-10-08",16.5471,17.9652,15.169,15.5285,55006325.0],["2024-10-09",15.5285,15.528522491455078,13.980663299560547,13.9807,33367593.0],["2024-10-10",13.9807,14.45,13.7909,13.9707,18287253.0],["2024-10-11",13.9707,14.2902,13.5413,13.8209,13059001.0],["2024-10-14",13.8209,14.2703,13.7011,14.1005,12925095.0],["2024-10-15",14.1005,14.2603,13.6811,13.731,12869773.0],["2024-10-16",13.731,14.6098,13.6611,14.5798,19645883.0],["2024-10-17",14.5798,14.6198,13.6911,13.721,16637123.0],["2024-10-18",13.721,14.2203,13.4814,14.0905,14249620.0],["2024-10-21",14.0905,14.3601,13.8109,14.2103,11476591.0],["2024-10-22",14.2103,14.9393,14.1804,14.5199,15139266.0],["2024-10-23",14.5199,14.8594,14.3701,14.43,10575800.0],["2024-10-24",14.43,15.878,14.1904,15.2988,33449925.0],["2024-10-25",15.2988,16.2475,15.2289,15.6683,28851008.0],["2024-10-28",15.6683,16.0778,15.4886,15.928,17869667.0],["2024-10-29",15.928,16.6769,15.6883,15.9979,20432828.0],["2024-10-30",15.9979,16.5172,15.7882,16.3773,15514510.0],["2024-10-31",16.3773,18.0151,16.3674,18.0151,20842977.0],["2024-11-01",18.0151,18.7341,16.5371,16.9466,29551986.0],["2024-11-04",16.9466,17.2162,16.3674,16.6769,13744078.0],["2024-11-05",16.6769,17.9352,16.4472,17.5957,17949579.0],["2024-11-06",17.5957,18.5743,17.4758,18.3247,17685313.0],["2024-11-07",18.3247,19.1235,17.9751,18.6242,15266618.0],["2024-11-08",18.6242,19.1036,17.6556,17.7155,18642572.0],["2024-11-11",17.7155,17.7554,17.1663,17.4459,12246275.0],["2024-11-12",17.4459,18.1149,17.44586944580078,17.7255,10921750.0],["2024-11-13",17.7255,17.8553,16.8767,17.0664,9609299.0],["2024-11-14",17.0664,17.5357,16.637,16.7468,8656502.0],["2024-11-15",16.7468,16.9066,16.1377,16.1477,6210680.0],["2024-11-18",16.1477,16.7768,15.4786,15.6284,10092947.0],["2024-11-19",15.6284,15.7582,15.2789,15.6983,7563296.0],["2024-11-20",15.6983,15.8281,15.4886,15.7183,5452632.0],["2024-11-21",15.7183,15.7682,15.4287,15.6284,5207315.0],["2024-11-22",15.6284,15.7882,15.179,15.209,6320210.0],["2024-11-25",15.209,15.8381,14.8994,15.6683,8027984.0],["2024-11-26",15.6683,16.4073,15.5785,15.7083,6964201.0],["2024-11-27",15.7083,15.708272933959961,15.0891,15.6284,4705101.0],["2024-11-28",15.6284,16.4772,15.62838363647461,15.908,10709101.0],["2024-11-29",15.908,16.1277,15.3188,16.0079,8392084.0],["2024-12-02",16.0079,16.617,15.7382,16.4672,8171269.0],["2024-12-03",16.4672,17.0564,16.3873,16.9765,8794331.0],["2024-12-04",16.9765,17.0864,16.5271,16.597,6900128.0],["2024-12-05",16.597,16.6669,16.3274,16.5571,4567943.0],["2024-12-06",16.5571,16.7468,16.3174,16.7069,4796662.0],["2024-12-09",16.7069,16.706892013549805,15.908,15.9779,6473854.0],["2024-12-10",15.9779,16.8567,15.977900505065918,16.1177,7064200.0],["2024-12-11",16.1177,16.5771,15.9879,16.3674,5060844.0],["2024-12-12",16.3674,16.7269,16.1577,16.6769,4978000.0],["2024-12-13",16.6769,16.67693519592285,16.0877,16.1676,5066652.0],["2024-12-16",16.1676,16.3074,15.9879,16.0977,3444144.0],["2024-12-17",16.0977,16.2176,15.6284,15.6983,4690900.0],["2024-12-18",15.6983,16.0278,15.6384,15.8681,3349557.0],["2024-12-19",15.8681,15.878,15.5685,15.6484,3333375.0],["2024-12-20",15.6484,15.928,15.5185,15.8081,3355800.0],["2024-12-23",15.8081,15.8281,15.2389,15.2589,4277102.0],["2024-12-24",15.2589,15.6683,15.159,15.4187,4451740.0],["2024-12-25",15.4187,15.4886,15.0592,15.219,2816040.0],["2024-12-26",15.219,15.3588,14.9593,15.0392,2855110.0],["2024-12-27",15.0392,15.5285,14.9893,15.3887,3533696.0],["2024-12-30",15.3887,15.388715744018555,14.9493,15.3288,3479546.0],["2024-12-31",15.3288,15.5585,15.0092,15.0392,3018398.0],["2025-01-02",15.0392,15.6484,14.6398,14.7895,5612136.0],["2025-01-03",14.7895,15.0192,14.1804,14.2503,4557007.0],["2025-01-06",14.2503,14.44,13.9707,14.2703,3861781.0],["2025-01-07",14.2703,14.5199,14.1904,14.4999,2469889.0],["2025-01-08",14.4999,14.5798,14.0506,14.5299,3334000.0],["2025-01-09",14.5299,14.6497,14.2802,14.2802,2585200.0],["2025-01-10",14.2802,14.45,13.8808,13.9307,3215161.0],["2025-01-13",13.9307,14.0406,13.6112,13.9507,2513368.0],["2025-01-14",13.9507,14.3502,13.9108,14.2802,3220001.0],["2025-01-15",14.2802,14.3002,14.0905,14.2103,2533500.0],["2025-01-16",14.2103,14.5299,14.1305,14.2103,2519606.0],["2025-01-17",14.2103,14.4101,14.1005,14.3202,2293506.0],["2025-01-20",14.3202,14.5798,14.0805,14.3601,3821953.0],["2025-01-21",14.3601,14.7296,14.3002,14.3402,4821400.0],["2025-01-22",14.3402,14.340165138244629,13.9307,13.9707,3103701.0],["2025-01-23",13.9707,14.3801,13.97067642211914,14.0406,4199700.0],["2025-01-24",14.0406,14.2004,13.9307,14.1804,2991533.0],["2025-01-27",14.1804,14.46,14.1504,14.1804,3680401.0],["2025-02-05",14.1804,14.2802,14.0905,14.1504,2617107.0],["2025-02-06",14.1504,14.15042781829834,13.6911,13.741,5383596.0],["2025-02-07",13.741,14.2703,13.5013,14.1305,7319788.0],["2025-02-10",14.1305,15.5485,14.1205,15.5485,11713004.0],["2025-02-11",15.5485,15.888,15.0991,15.2289,11544557.0],["2025-02-12",15.2289,15.3288,14.6897,15.2589,8478301.0],["2025-02-13",15.2589,15.258894920349121,14.9793,15.1091,6616829.0],["2025-02-14",15.1091,16.5771,14.8395,16.0079,12285953.0],["2025-02-17",16.0079,16.2375,15.7981,15.8581,6247900.0],["2025-02-18",15.8581,15.9979,15.4986,15.5485,4659597.0],["2025-02-19",15.5485,15.8681,15.3188,15.7882,4728510.0],["2025-02-20",15.7882,15.8681,15.3987,15.4586,4136496.0],["2025-02-21",15.4586,15.6583,15.179,15.4586,4061900.0],["2025-02-24",15.4586,15.5285,15.199,15.2789,3429581.0],["2025-02-25",15.2789,15.278867721557617,14.7296,14.9793,4913327.0],["2025-02-26",14.9793,15.3488,14.8295,15.149,4309694.0],["2025-02-27",15.149,15.4386,14.9993,15.2589,4078926.0],["2025-02-28",15.2589,15.3288,14.9094,15.0192,4819288.0],["2025-03-03",15.0192,15.179,14.849461555480957,14.8495,3915694.0],["2025-03-04",14.8495,15.159,14.5798,15.1091,4144730.0],["2025-03-05",15.1091,15.159,14.6298,14.7596,3420300.0],["2025-03-06",14.7596,15.0791,14.6797,15.0192,3419085.0],["2025-03-07",15.0192,15.01922607421875,14.6398,14.6697,3197102.0],["2025-03-10",14.6697,14.7596,14.5299,14.5698,2552125.0],["2025-03-11",14.5698,14.9693,14.3601,14.8195,5742328.0],["2025-03-12",14.8195,15.199,14.7097,14.7796,4604653.0],["2025-03-13",14.7796,14.8095,14.45,14.7097,2723530.0],["2025-03-14",14.7097,14.9693,14.6597,14.9493,2988422.0],["2025-03-17",14.9493,15.0991,14.8195,14.8495,2793432.0],["2025-03-18",14.8495,14.8794,14.6198,14.6897,2659938.0],["2025-03-19",14.6897,14.7596,14.6198,14.6797,1597116.0],["2025-03-20",14.6797,14.7296,14.46,14.5499,2158125.0],["2025-03-21",14.5499,14.7196,14.2703,14.5099,3664144.0],["2025-03-24",14.5099,15.0791,14.3701,14.6797,6709450.0],["2025-03-25",14.6797,15.179,14.5898,15.149,7599096.0],["2025-03-26",15.149,15.3588,15.0392,15.0791,3846009.0],["2025-03-27",15.0791,15.5085,14.8894,15.3588,4989400.0],["2025-03-28",15.3588,15.4686,15.2589,15.4187,4107246.0],["2025-03-31",15.4187,15.4586,14.7596,14.8295,5879911.0],["2025-04-01",14.8295,15.1191,14.7296,14.9094,3085100.0],["2025-04-02",14.9094,15.1291,14.7296,14.8395,2030538.0],["2025-04-03",14.8395,15.1391,14.7097,14.9793,2786200.0],["2025-04-07",14.9793,14.979281425476074,13.481353759765625,13.4814,5538704.0],["2025-04-08",13.4814,13.4814,12.8023,13.2517,6419135.0],["2025-04-09",13.2517,13.9707,12.7923,13.9108,6482844.0],["2025-04-10",13.9108,14.3402,13.8608,14.2703,5878922.0],["2025-04-11",14.2703,14.270262718200684,13.9008,14.0006,3746801.0],["2025-04-14",14.0006,14.3502,14.000636100769043,14.1804,2725088.0],["2025-04-15",14.1804,14.2703,13.9607,14.1904,2490024.0],["2025-04-16",14.1904,14.4001,14.0006,14.2004,3230501.0],["2025-04-17",14.2004,14.6597,14.0905,14.3402,4038000.0],["2025-04-18",14.3402,14.7796,14.2503,14.7097,3368744.0],["2025-04-21",14.7097,14.9993,14.5599,14.9194,3146279.0],["2025-04-22",14.9194,15.3687,14.919363975524902,15.149,4013290.0],["2025-04-23",15.149,15.5785,15.0891,15.3987,4982209.0],["2025-04-24",15.3987,15.5685,15.0392,15.2689,3516100.0],["2025-04-25",15.2689,15.4886,15.0692,15.1291,3775818.0],["2025-04-28",15.1291,15.7282,15.0791,15.4386,7097400.0],["2025-04-29",15.4386,15.8681,15.169,15.219,5504004.0],["2025-04-30",15.219,16.2375,15.218950271606445,16.1377,8932984.0],["2025-05-06",16.1377,16.1776,15.4986,15.898,6733215.0],["2025-05-07",15.898,16.3773,15.878,15.928,5204241.0],["2025-05-08",15.928,16.3374,15.7882,16.1577,5586448.0],["2025-05-09",16.1577,16.7768,16.1477,16.7768,6949083.0],["2025-05-12",16.7768,17.1663,16.4572,16.5271,6833701.0],["2025-05-13",16.5271,17.5957,16.4772,17.1663,8638094.0],["2025-05-14",17.1663,17.4159,17.0564,17.1563,4321602.0],["2025-05-15",17.1563,17.2561,16.8767,17.0364,3740440.0],["2025-05-16",17.0364,17.1563,16.647,16.9565,4282310.0],["2025-05-19",16.9565,17.5757,16.956546783447266,17.3061,5945901.0],["2025-05-20",17.3061,17.4259,16.9066,17.1962,4379900.0],["2025-05-21",17.1962,17.8353,17.0964,17.4658,6008584.0],["2025-05-22",17.4658,18.2747,17.366,18.085,7703353.0],["2025-05-23",18.085,18.1948,17.8453,17.9252,4949894.0],["2025-05-26",17.9252,18.075,17.6256,17.7255,3973018.0],["2025-05-27",17.7255,18.075,17.5857,17.8853,3548742.0],["2025-05-28",17.8853,18.075,17.6955,17.6955,3079273.0],["2025-05-29",17.6955,18.1749,17.0564,18.1649,8603826.0],["2025-05-30",18.1649,19.9824,17.9851,19.9824,17757943.0],["2025-06-03",19.9824,20.5216,19.513,19.6229,14544941.0],["2025-06-04",19.6229,20.0323,17.7754,18.8639,16285470.0],["2025-06-05",18.8639,20.4617,18.6143,19.9923,14454866.0],["2025-06-06",19.9923,20.3019,19.7926,20.2021,8858244.0],["2025-06-09",20.2021,20.7213,19.9724,20.6714,7514954.0],["2025-06-10",20.6714,21.1208,20.1621,20.5516,9406151.0],["2025-06-11",20.5516,21.3205,20.4817,21.0609,7775796.0],["2025-06-12",21.0609,21.060871124267578,20.3718,20.6215,7440609.0],["2025-06-13",20.6215,20.7912,19.8825,20.0722,7150890.0],["2025-06-16",20.0722,20.252,19.7727,19.8625,5475096.0],["2025-06-17",19.8625,20.1322,19.7227,20.1122,4064580.0],["2025-06-18",20.1122,20.2021,19.4431,19.7627,5110400.0],["2025-06-19",19.7627,20.1122,19.1735,19.3333,5088248.0],["2025-06-20",19.3333,19.9424,18.9937,19.1735,5571873.0],["2025-06-23",19.1735,19.173480987548828,18.4744,18.9837,4745080.0],["2025-06-24",18.9837,19.6828,18.98374366760254,19.4831,4492164.0],["2025-06-25",19.4831,19.7826,18.9738,19.2733,5431836.0],["2025-06-26",19.2733,19.3532,18.8439,18.9638,4627504.0],["2025-06-27",18.9638,19.1036,18.5543,18.6642,5195600.0],["2025-06-30",18.6642,19.1635,18.5543,18.794,7636298.0],["2025-07-01",18.794,18.8939,18.6242,18.824,2992001.0],["2025-07-02",18.824,18.9039,18.2847,18.3846,3852157.0],["2025-07-03",18.3846,18.6742,18.095,18.6143,5801331.0],["2025-07-04",18.6143,19.0137,18.4844,18.7441,6150184.0],["2025-07-07",18.7441,18.8739,18.3247,18.6342,4538984.0],["2025-07-08",18.6342,18.7541,18.2847,18.4245,4577600.0],["2025-07-09",18.4245,19.3732,18.424516677856445,18.6342,11378172.0],["2025-07-10",18.6342,20.501644134521484,18.1749,20.5016,21867460.0],["2025-07-11",20.5016,20.501644134521484,19.513,19.6828,15639815.0],["2025-07-14",19.6828,19.6928,18.9738,19.1735,10755747.0],["2025-07-15",19.1735,20.4417,18.8939,19.7527,12894557.0],["2025-07-16",19.7527,19.7526798248291,18.8439,18.8639,10411238.0],["2025-07-17",18.8639,19.0736,18.6542,18.8639,4656149.0],["2025-07-18",18.8639,19.0237,18.804,18.8739,3269258.0],["2025-07-21",18.8739,19.4132,18.804,19.2334,5097112.0],["2025-07-22",19.2334,19.553,19.1335,19.2733,4785453.0],["2025-07-23",19.2733,19.4431,18.9937,19.0337,3799943.0],["2025-07-24",19.0337,19.2733,18.9438,19.0137,3702766.0],["2025-07-25",19.0137,19.3033,18.8639,19.1335,4224610.0],["2025-07-28",19.1335,19.3333,18.8639,18.8739,4819801.0],["2025-07-29",18.8739,19.2334,18.8639,19.1335,4592812.0],["2025-07-30",19.1335,19.2434,18.784,18.8639,4532100.0],["2025-07-31",18.8639,19.2034,18.784,18.824,3416559.0],["2025-08-01",18.824,19.1435,18.7041,18.774,3473902.0],["2025-08-04",18.774,19.57292938232422,18.3346,19.5729,7044904.0],["2025-08-05",19.5729,20.272,19.3432,20.0423,8025328.0],["2025-08-06",20.0423,20.3119,19.9524,20.1721,4541094.0],["2025-08-07",20.1721,21.0109,20.0523,20.5915,6590999.0],["2025-08-08",20.5915,21.0309,20.5316,20.931,5361400.0],["2025-08-11",20.931,21.6101,20.5815,21.4204,7723122.0],["2025-08-12",21.4204,23.2179,21.420373916625977,22.5488,13390477.0],["2025-08-13",22.5488,22.9483,22.4489,22.7785,8990357.0],["2025-08-14",22.7785,23.1979,21.9696,22.1693,10154871.0],["2025-08-15",22.1693,24.2964,21.9996,24.0268,10105138.0],["2025-08-18",24.0268,24.6359,23.6273,24.3963,9771020.0],["2025-08-19",24.3963,25.4049,24.2864,24.4662,7111328.0],["2025-08-20",24.4662,26.6731,24.1865,26.2237,10767447.0],["2025-08-21",26.2237,26.4634,25.6545,25.9541,9568089.0],["2025-08-22",25.9541,27.8814,25.9541015625,27.482,9816471.0],["2025-08-25",27.482,30.0884,26.9727,30.0285,12572867.0],["2025-08-26",30.0285,33.03430938720703,29.1697,33.0343,15546364.0],["2025-08-27",33.0343,33.03430938720703,29.7288818359375,29.7289,16286446.0],["2025-08-28",29.7289,30.6077,26.8429,29.0398,17471263.0],["2025-08-29",29.0398,29.1297,28.2609,28.6204,9563331.0],["2025-09-01",28.6204,29.9386,27.8415,29.1697,9472415.0],["2025-09-02",29.1697,29.4193,27.8115,28.0612,9563020.0],["2025-09-03",28.0612,28.8401,27.8715,28.0412,6161839.0],["2025-09-04",28.0412,28.3308,26.5633,26.9028,9229497.0],["2025-09-05",26.9028,28.191007614135742,26.902790069580078,28.191,7104489.0],["2025-09-08",28.191,28.8201,27.3921,27.5918,8813499.0],["2025-09-09",27.5918,27.7017,26.8828,27.1425,5456279.0],["2025-09-10",27.1425,27.8415,27.142457962036133,27.462,4926153.0],["2025-09-11",27.462,28.0212,27.2124,27.9114,4764268.0],["2025-09-12",27.9114,28.8301,27.8115,28.0812,5905017.0],["2025-09-15",28.0812,28.211,27.0126,27.5619,6386964.0],["2025-09-16",27.5619,27.9014,27.2323,27.5819,4174151.0],["2025-09-17",27.5819,27.8814,27.0126,27.452,6135523.0],["2025-09-18",27.452,29.3095,27.3522,27.8515,11258248.0],["2025-09-19",27.8515,29.0598,27.3222,28.3009,7460504.0],["2025-09-22",28.3009,28.30085563659668,27.3721,28.0612,5180412.0],["2025-09-23",28.0612,28.7502,27.2223,28.5006,6581929.0],["2025-09-24",28.5006,29.4093,28.2609,28.6304,9447898.0],["2025-09-25",28.6304,29.8587,28.3608,29.3993,10220355.0],["2025-09-26",29.3993,31.4565,29.1597,30.5877,11942261.0],["2025-09-29",30.5877,32.3353,29.7788,31.7561,10853109.0],["2025-09-30",31.7561,33.953,31.2168,33.5336,13399571.0],["2025-10-09",33.5336,33.53361892700195,30.178258895874023,30.1783,11273158.0],["2025-10-10",30.1783,30.3081,29.1397,29.5192,8803986.0],["2025-10-13",29.5192,30.7575,28.3608,29.629,7330490.0],["2025-10-14",29.629,30.4479,28.8401,28.91,6686643.0],["2025-10-15",28.91,29.2795,28.3807,29.2296,4477361.0],["2025-10-16",29.2296,29.8387,28.8002,29.0398,4084240.0],["2025-10-17",29.0398,29.3394,28.5106,28.5605,3339747.0],["2025-10-20",28.5605,29.639,28.4706,29.4892,4810508.0],["2025-10-21",29.4892,29.489213943481445,26.6631,27.4321,10223227.0],["2025-10-22",27.4321,29.3294,27.1624,28.8201,8642429.0],["2025-10-23",28.8201,31.3566,28.820138931274414,29.3894,7918594.0],["2025-10-24",29.3894,29.38935089111328,28.1211,28.3208,6325934.0],["2025-10-27",28.3208,29.1397,28.320829391479492,28.6604,5161850.0],["2025-10-28",28.6604,29.7389,28.5905,29.3694,5786181.0],["2025-10-29",29.3694,29.7888,28.91,29.0898,3930617.0],["2025-10-30",29.0898,29.3494,28.2909,28.3108,5030001.0],["2025-10-31",28.3108,29.3294,28.310842514038086,28.6404,5104594.0],["2025-11-03",28.6404,28.8601,27.7916,28.5305,5059115.0],["2025-11-04",28.5305,28.7103,28.2609,28.4706,2599865.0],["2025-11-05",28.4706,29.1697,28.1511,29.1397,3880312.0],["2025-11-06",29.1397,29.1497,28.2709,28.7602,3942145.0],["2025-11-07",28.7602,29.3894,28.161,28.2609,4209294.0],["2025-11-10",28.2609,28.8102,27.1624,27.9414,5398747.0],["2025-11-11",27.9414,28.3608,27.42207145690918,27.4221,3048483.0],["2025-11-12",27.4221,27.492,26.9527,27.0426,2929643.0],["2025-11-13",27.0426,27.0925,26.2237,26.3436,5171049.0],["2025-11-14",26.3436,26.3635,25.335,25.4448,7147826.0],["2025-11-17",25.4448,25.444805145263672,24.4961,25.1652,6685495.0],["2025-11-18",25.1652,25.3449,24.616,25.1252,5631882.0],["2025-11-19",25.1252,25.4448,24.5161,25.1452,5764788.0],["2025-11-20",25.1452,26.2137,24.8756,25.3549,8260243.0],["2025-11-21",25.3549,25.5147,24.3463,24.3763,5489918.0],["2025-11-24",24.3763,25.1752,24.1266,24.2165,4021790.0],["2025-11-25",24.2165,24.7657,23.9968,24.5161,4728601.0],["2025-11-26",24.5161,24.9854,24.3863,24.7558,4055427.0],["2025-11-27",24.7558,24.8057,24.226491928100586,24.2265,2850389.0],["2025-11-28",24.2265,24.576,24.0567,24.5161,3189601.0],["2025-12-01",24.5161,24.6659,24.2864,24.2964,2799300.0],["2025-12-02",24.2964,24.3663,23.6773,23.7472,3091413.0],["2025-12-03",23.7472,23.857,22.8983,22.9582,5152608.0],["2025-12-04",22.9582,23.2578,22.5388,23.2379,5497505.0],["2025-12-05",23.2379,23.5674,22.6487,23.2279,4994648.0],["2025-12-08",23.2279,23.4176,22.8684,23.2578,3886325.0],["2025-12-09",23.2578,25.5846,23.0481,24.2764,13776316.0],["2025-12-10",24.2764,25.2451,23.9669,24.7757,12513402.0],["2025-12-11",24.7757,24.775732040405273,23.5275,23.7671,7957678.0],["2025-12-12",23.7671,23.9469,23.168,23.2678,3893129.0],["2025-12-15",23.2678,23.4176,22.6986,23.3078,3621740.0],["2025-12-16",23.3078,23.4076,21.7799,21.9596,6825207.0],["2025-12-17",21.9596,22.419,21.5901,22.2592,5251610.0],["2025-12-18",22.2592,22.6786,22.1494,22.2293,3076000.0],["2025-12-19",22.2293,23.4076,22.2193,23.2878,6321815.0],["2025-12-22",23.2878,23.7172,23.0082,23.3976,4432206.0],["2025-12-23",23.3976,23.4576,22.9682,23.2678,3304065.0],["2025-12-24",23.2678,23.3976,23.0281,23.2978,2842919.0],["2025-12-25",23.2978,23.4176,22.9782,23.0681,2869764.0],["2025-12-26",23.0681,23.6273,22.8684,23.2279,3880141.0],["2025-12-29",23.2279,23.2279,22.3591,22.4689,4572329.0],["2025-12-30",22.4689,22.5888,21.9696,22.2193,3975700.0],["2025-12-31",22.2193,22.4689,21.7,21.9896,4372860.0],["2026-01-05",21.9896,22.429,21.8997,22.1893,4705260.0],["2026-01-06",22.1893,22.6886,21.9097,22.0994,6322558.0],["2026-01-07",22.0994,23.0981,22.0495,22.0894,6618080.0],["2026-01-08",22.0894,22.8184,21.9496,22.5388,8071180.0],["2026-01-09",22.5388,23.0182,22.1594,22.7985,7142931.0],["2026-01-12",22.7985,22.9582,22.0195,22.1494,8556774.0],["2026-01-13",22.1494,22.6886,21.5302,21.5901,7989892.0],["2026-01-14",21.5901,21.9397,21.0109,21.1707,8173309.0],["2026-01-15",21.1707,21.8698,20.931,21.2706,6596592.0],["2026-01-16",21.2706,21.5202,20.951,21.2007,5053162.0],["2026-01-19",21.2007,21.6001,20.971,21.1108,5767386.0],["2026-01-20",21.1108,21.3205,20.9211,21.1607,5038610.0],["2026-01-21",21.1607,21.8698,20.951,21.4104,8111710.0],["2026-01-22",21.4104,21.6201,20.971,21.3305,6730120.0],["2026-01-23",21.3305,21.5702,21.2206,21.3605,5998829.0],["2026-01-26",21.3605,21.4004,20.5616,20.6714,7263305.0],["2026-01-27",20.6714,20.7613,19.9025,20.0922,6750954.0],["2026-01-28",20.0922,20.222,19.6928,19.9424,5796060.0],["2026-01-29",19.9424,21.9397,19.7926,21.9397,8565520.0],["2026-01-30",21.9397,22.7386,21.2906,22.0495,23907380.0],["2026-02-02",22.0495,23.5275,21.8498,22.3291,18381106.0],["2026-02-03",22.3291,22.9582,21.9496,22.8284,12587426.0],["2026-02-04",22.8284,23.148,22.2392,22.8085,11254643.0],["2026-02-05",22.8085,23.4476,22.4889,23.0481,12639700.0],["2026-02-06",23.0481,23.048120498657227,21.9796,22.0695,9123974.0],["2026-02-09",22.0695,22.5788,21.7399,22.3291,9038512.0],["2026-02-10",22.3291,22.3691,21.6501,21.67,5886542.0],["2026-02-11",21.67,23.7172,21.5901,23.1779,15671742.0],["2026-02-12",23.1779,23.4176,22.8784,23.0581,7452401.0],["2026-02-13",23.0581,23.6573,22.8484,23.148,7701200.0],["2026-02-24",23.148,23.7272,22.9782,23.0082,7300892.0],["2026-02-25",23.0082,23.9369,23.008176803588867,23.5075,8620597.0],["2026-02-26",23.5075,23.7272,23.0581,23.168,6151701.0],["2026-02-27",23.168,23.3277,22.8284,23.1779,4874901.0],["2026-03-02",23.1779,23.2678,22.2692,22.7685,7373518.0],["2026-03-03",22.7685,22.9483,21.7,21.8198,7394583.0],["2026-03-04",21.8198,21.9097,20.9111,21.0908,7617808.0],["2026-03-05",21.0908,21.5901,20.971,21.1707,5037115.0],["2026-03-06",21.1707,21.9197,21.0709,21.7499,4458613.0],["2026-03-09",21.7499,21.74991798400879,20.6714,21.2906,6304629.0],["2026-03-10",21.2906,22.0395,21.290552139282227,21.9596,3883801.0],["2026-03-11",21.9596,22.0096,21.6201,21.7299,3484059.0],["2026-03-12",21.7299,21.8398,20.7413,20.8412,5075956.0],["2026-03-13",20.8412,21.1907,20.5815,20.6015,3247389.0],["2026-03-16",20.6015,21.3605,20.6015,21.0109,4491125.0],["2026-03-17",21.0109,21.2806,20.7513,20.7713,3813209.0],["2026-03-18",20.7713,20.971,20.4917,20.8911,3138384.0],["2026-03-19",20.8911,20.89110565185547,20.0822,20.222,4542496.0],["2026-03-20",20.222,20.3918,19.4731,19.6129,5706026.0],["2026-03-23",19.6129,19.612873077392578,17.6756,18.5743,7660625.0],["2026-03-24",18.5743,19.2733,18.4844,19.2634,6918340.0],["2026-03-25",19.2634,19.9125,19.2434,19.6328,5919329.0],["2026-03-26",19.6328,19.7527,18.8839,19.0137,3344781.0],["2026-03-27",19.0137,19.2733,18.6941,19.1835,2597802.0],["2026-03-30",19.1835,19.6628,18.6941,19.4131,4341500.0],["2026-03-31",19.4131,19.6428,19.093591690063477,19.0936,3267180.0],["2026-04-01",19.0936,19.4731,19.093591690063477,19.3932,2590309.0],["2026-04-02",19.3932,19.6328,18.9438,19.493,4788563.0],["2026-04-03",19.493,19.7727,18.9738,19.2434,4169969.0],["2026-04-07",19.2434,19.4531,18.8839,19.0536,3742000.0],["2026-04-08",19.0536,20.3219,19.053646087646484,20.1222,6552622.0],["2026-04-09",20.1222,20.1621,19.7327,19.9824,3516032.0],["2026-04-10",19.9824,20.5915,19.982362747192383,20.3419,3364246.0],["2026-04-13",20.3419,20.5216,19.7727,19.8326,4391700.0],["2026-04-14",19.8326,20.1721,19.543,19.9324,4638285.0],["2026-04-15",19.9324,20.1721,19.6828,19.7027,2863300.0],["2026-04-16",19.7027,20.222,19.6828,20.1322,3646701.0],["2026-04-17",20.1322,20.5516,19.9125,20.3419,4206288.0],["2026-04-20",20.3419,20.3718,19.9224,19.9324,3790502.0],["2026-04-21",19.9324,20.0822,19.7227,19.9025,3470646.0],["2026-04-22",19.9025,20.222,19.8326,20.1122,3310280.0],["2026-04-23",20.1122,20.5915,19.9224,20.3019,4212527.0],["2026-04-24",20.3019,20.4617,19.9923,20.1421,3282114.0],["2026-04-27",20.1421,20.8512,20.0523,20.7114,4863059.0],["2026-04-28",20.7114,21.0109,20.0623,20.3219,5183275.0],["2026-04-29",20.3219,21.1308,20.32189178466797,20.9211,5862227.0],["2026-04-30",20.9211,21.3205,20.222,21.2306,8575227.0],["2026-05-06",21.2306,21.71,21.0109,21.1108,9627300.0],["2026-05-07",21.1108,21.4603,21.0908,21.3605,5227113.0],["2026-05-08",21.3605,22.0695,21.2706,21.8598,6264300.0],["2026-05-11",21.8598,24.04673957824707,21.7699,24.0467,13248919.0],["2026-05-12",24.0467,26.453411102294922,24.04673957824707,26.4534,25545742.0],["2026-05-13",26.4534,27.502,26.1239,26.6631,25993105.0],["2026-05-14",26.6631,28.7003,26.2936,27.9713,19213904.0],["2026-05-15",27.9713,29.9186,27.971311569213867,28.8701,14670110.0],["2026-05-18",28.8701,30.5477,28.3108,29.7788,13427694.0],["2026-05-19",29.7788,31.067,29.3394,29.3794,16680343.0],["2026-05-20",29.3794,29.379364013671875,26.4434,26.4434,23132881.0],["2026-05-21",26.4434,26.6431,24.3963,24.6359,22990284.0],["2026-05-22",24.6359,26.7131,23.2279,25.4648,21901918.0],["2026-05-25",25.4648,25.8642,24.6559,24.7358,10121777.0],["2026-05-26",24.7358,25.2451,24.3264,24.9155,8785981.0],["2026-05-27",24.9155,25.7244,24.586,25.4448,10807805.0],["2026-05-28",25.4448,25.8942,24.6958,25.0454,8124473.0],["2026-05-29",25.0454,25.6645,24.4961,24.7158,11107924.0],["2026-06-01",24.7158,25.5447,23.7571,23.8969,10191194.0],["2026-06-02",23.8969,24.1166,23.2678,23.4675,6658047.0],["2026-06-03",23.4675,23.8171,23.2179,23.4276,4961842.0],["2026-06-04",23.4276,23.8171,23.1779,23.4076,4877035.0],["2026-06-05",23.4076,23.5474,22.8784,23.0581,5054200.0],["2026-06-08",23.0581,23.058107376098633,21.8698,22.2792,6728117.0],["2026-06-09",22.2792,24.506105422973633,22.279184341430664,24.5061,5322802.0],["2026-06-10",24.5061,26.952720642089844,24.506105422973633,26.9527,4918899.0],["2026-06-11",26.9527,28.2909,25.0054,25.4248,18724121.0],["2026-06-12",25.4248,26.054,25.0254,25.305,9495887.0],["2026-06-15",25.305,25.73,24.73,25.11,8205435.0],["2026-06-16",25.11,27.6200008392334,25.0,27.62,10046610.0],["2026-06-17",27.62,28.8,27.09,28.57,13585714.0],["2026-06-18",28.57,29.35,27.9,29.23,9876370.0],["2026-06-22",29.23,29.53,27.47,29.24,11548502.0],["2026-06-23",29.24,30.05,28.94,29.05,9628680.0],["2026-06-24",29.05,29.049999237060547,26.149999618530273,26.15,5418700.0],["2026-06-25",26.15,26.149999618530273,23.82,24.05,15785677.0],["2026-06-26",24.05,25.0,23.34,23.34,11397497.0],["2026-06-29",23.34,24.33,22.03,22.06,11230899.0],["2026-06-30",22.06,22.58,21.31,22.05,10527848.0],["2026-07-01",22.05,23.78,21.85,22.5,10507347.0],["2026-07-02",22.5,22.8,21.7,21.71,7877852.0],["2026-07-03",21.71,23.17,21.47,22.68,8415400.0],["2026-07-06",22.68,23.18,22.5,22.94,5702067.0],["2026-07-07",22.94,23.25,22.16,22.29,5119715.0],["2026-07-08",22.29,22.58,21.96,22.11,4112940.0],["2026-07-09",22.11,23.97,21.88,23.92,8427214.0],["2026-07-10",23.92,24.56,22.58,22.62,9043306.0],["2026-07-13",22.62,23.6,22.229999542236328,22.23,8779275.0],["2026-07-14",22.23,22.6,21.01,21.32,5924082.0],["2026-07-15",21.32,21.86,20.16,21.84,8230770.0],["2026-07-16",21.84,21.84000015258789,21.06,21.37,5560300.0],["2026-07-17",21.37,22.38,21.09,21.12,6686381.0],["2026-07-20",21.12,21.63,20.18,20.45,6826114.0],["2026-07-21",20.45,20.94,19.71,20.59,6833177.0],["2026-07-22",20.59,20.78,19.87,20.05,6466300.0],["2026-07-23",20.05,20.29,19.8,19.95,4481000.0],["2026-07-24",19.95,20.05,19.1,19.24,4841977.0],["2026-07-27",19.24,19.7,19.0,19.54,5183700.0],["2026-07-28",19.54,20.1,18.73,18.94,6400500.0],["2026-07-29",18.94,20.6,18.81,20.13,11135411.0],["2026-07-30",20.13,20.26,19.26,19.5,6642574.0],["2026-07-31",19.5,20.55,19.5,20.24,7263714.0],["2026-08-03",20.24,20.73,19.8,20.46,4249119.0],["2026-08-04",20.46,21.84,20.38,21.57,5884383.0],["2026-08-05",21.57,22.08,21.45,22.06,4252076.0],["2026-08-06",22.06,22.57,21.95,22.39,4726101.0],["2026-08-07",22.39,22.66,21.86,22.14,5346834.0],["2026-08-10",22.14,22.66,21.72,22.31,4782200.0],["2026-08-11",22.31,23.21,22.23,22.98,5354600.0],["2026-08-12",22.98,23.45,22.72,23.19,3648464.0],["2026-08-13",23.19,23.54,22.48,22.52,5894601.0],["2026-08-14",22.52,22.65,21.93,22.2,4822201.0],["2026-08-17",22.2,24.420000076293945,22.200000762939453,24.42,3903000.0],["2026-08-18",24.42,24.9,22.18,22.91,14513799.0],["2026-08-19",22.91,23.19,22.53,22.6,5862382.0],["2026-08-20",22.6,22.81,22.27,22.3,4852821.0],["2026-08-21",22.3,22.94,21.96,22.76,4545677.0],["2026-08-24",22.76,23.2,22.55,22.62,3742461.0],["2026-08-25",22.62,22.79,22.18,22.52,4186000.0],["2026-08-26",22.52,23.07,22.31,22.81,4333737.0],["2026-08-27",22.81,23.95,22.69,23.63,5616166.0],["2026-08-28",23.63,24.05,23.53,23.73,4924310.0],["2026-08-31",23.73,23.729999542236328,22.05,22.09,11194886.0],["2026-09-01",22.09,22.47,21.58,22.27,4816325.0],["2026-09-02",22.27,22.96,21.78,21.96,3940000.0],["2026-09-03",21.96,22.27,21.8,22.19,2546948.0],["2026-09-04",22.19,22.88,22.06,22.16,4084616.0],["2026-09-07",22.16,23.03,22.02,22.86,5473092.0],["2026-09-08",22.86,23.87,22.860000610351562,23.0,5321084.0],["2026-09-09",23.0,23.05,22.55,22.8,5056404.0],["2026-09-10",22.8,22.91,22.28,22.67,3040760.0],["2026-09-11",22.67,22.7,21.82,22.09,4142504.0],["2026-09-14",22.09,22.09000015258789,20.8,21.19,4688926.0],["2026-09-15",21.19,21.64,21.05,21.11,2720296.0],["2026-09-16",21.11,21.35,21.04,21.3,2693499.0],["2026-09-17",21.3,21.76,21.01,21.13,3387346.0],["2026-09-18",21.13,22.35,21.1299991607666,22.27,6049721.0],["2026-09-21",22.27,22.57,20.52,21.15,11527774.0],["2026-09-22",21.15,23.24,20.68,22.26,13280576.0],["2026-09-23",22.26,22.260000228881836,21.68,21.88,7104927.0],["2026-09-24",21.88,22.56,21.74,22.15,7072248.0],["2026-09-28",22.15,22.18,21.33,21.57,5171181.0],["2026-09-29",21.57,22.3,21.28,22.12,8381387.0],["2026-09-30",22.12,23.1,21.31,22.71,10168135.0],["2026-10-08",22.71,22.88,21.7,21.84,6380857.0],["2026-10-09",21.84,22.07,20.81,21.3,6341251.0],["2026-10-12",21.3,21.6,20.74,20.97,4239600.0],["2026-10-13",20.97,20.969999313354492,19.5,20.7,6117614.0],["2026-10-14",20.7,21.97,20.700000762939453,21.16,5832700.0],["2026-10-15",21.16,21.6,20.5,20.7,4956097.0],["2026-10-16",20.7,21.2,20.33,20.52,5059150.0],["2026-10-19",20.52,20.86,20.31,20.52,3106701.0],["2026-10-20",20.52,20.57,20.0,20.2,4141850.0],["2026-10-21",20.2,21.33,19.93,20.5,5454076.0],["2026-10-22",20.5,20.79,19.86,19.86,3964800.0],["2026-10-23",19.86,20.4,19.09,20.3,4347561.0],["2026-10-26",20.3,20.78,20.17,20.38,2857671.0],["2026-10-27",20.38,20.88,19.829999923706055,19.83,3635210.0],["2026-10-28",19.83,20.28,19.53,19.53,4402166.0],["2026-10-29",19.53,19.66,17.58,17.62,7880900.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-10-08","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2010-10-08","index":0,"basis":"feed"}}