{"t":"000768.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",11.9524,12.1204,11.6538,11.9524,41747998.0],["2010-10-11",11.9524,12.3163,11.7565,11.8311,39000337.0],["2010-10-12",11.8311,12.4469,11.8125,12.2137,44105813.0],["2010-10-13",12.2137,12.213682174682617,11.7285,11.8591,38715765.0],["2010-10-14",11.8591,12.0364,11.6818,11.7285,33015102.0],["2010-10-15",11.7285,12.4656,11.5326,12.4096,65719806.0],["2010-10-18",12.4096,12.409622192382812,12.4096,12.4096,0.0],["2010-10-19",12.4096,12.6709,12.1764,12.5216,51179659.0],["2010-10-20",12.5216,12.9415,12.139,12.6895,61188342.0],["2010-10-21",12.6895,12.9415,12.4096,12.5682,36325240.0],["2010-10-22",12.5682,12.9228,12.363,12.419,33600149.0],["2010-10-25",12.419,12.9135,12.3536,12.8295,45278253.0],["2010-10-26",12.8295,12.9415,12.4749,12.6429,34752435.0],["2010-10-27",12.6429,12.7642,12.1297,12.251,32794927.0],["2010-10-28",12.251,12.4749,12.139,12.279,24652283.0],["2010-10-29",12.279,12.9135,12.139,12.6989,50583852.0],["2010-11-01",12.6989,13.1561,12.698869705200195,12.9974,53984760.0],["2010-11-02",12.9974,13.7346,12.8295,13.0721,78315609.0],["2010-11-03",13.0721,13.5293,12.8015,12.8108,48474051.0],["2010-11-04",12.8108,14.0145,12.7828,13.7812,94072823.0],["2010-11-05",13.7812,14.8356,13.6692,14.3131,97321930.0],["2010-11-08",14.3131,14.313054084777832,13.8372,14.0518,53757776.0],["2010-11-09",14.0518,14.2757,13.8185,13.9678,38260491.0],["2010-11-10",13.9678,13.967824935913086,13.5386,13.7439,36051767.0],["2010-11-11",13.7439,13.9865,13.4453,13.4546,39994402.0],["2010-11-12",13.4546,13.454643249511719,12.111,12.1297,55122210.0],["2010-11-15",12.1297,12.5869,12.129706382751465,12.4749,30044283.0],["2010-11-16",12.4749,12.7455,12.0364,12.223,34444678.0],["2010-11-17",12.223,13.0628,12.223,12.307,41079897.0],["2010-11-18",12.307,12.7735,12.306984901428223,12.6242,25513115.0],["2010-11-19",12.6242,12.7642,12.223,12.6242,26981118.0],["2010-11-22",12.6242,12.624225616455078,12.4003,12.4563,25134673.0],["2010-11-23",12.4563,12.456275939941406,11.4859,11.7751,32377192.0],["2010-11-24",11.7751,12.2044,11.775144577026367,12.0831,22080792.0],["2010-11-25",12.0831,12.7175,12.083054542541504,12.6242,37859660.0],["2010-11-26",12.6242,12.624225616455078,12.2603,12.363,21860831.0],["2010-11-29",12.363,12.4563,12.0364,12.2137,16147321.0],["2010-11-30",12.2137,12.4096,11.6445,11.9244,22957851.0],["2010-12-01",11.9244,11.9711,11.7472,11.8498,10693794.0],["2010-12-02",11.8498,12.0737,11.8497896194458,11.8964,12216759.0],["2010-12-03",11.8964,12.0271,11.7192,11.8125,9673400.0],["2010-12-06",11.8125,11.9058,11.4486,11.5419,12781386.0],["2010-12-07",11.5419,11.7005,11.15,11.6352,17257778.0],["2010-12-08",11.6352,11.6445,11.4579,11.5046,10824501.0],["2010-12-09",11.5046,11.504559516906738,11.1687,11.178,18151138.0],["2010-12-10",11.178,11.3833,11.0194,11.2806,10255726.0],["2010-12-13",11.2806,11.7098,11.280627250671387,11.6912,17147731.0],["2010-12-14",11.6912,11.8405,11.6632,11.7472,14595985.0],["2010-12-15",11.7472,11.8311,11.6072,11.6912,12787390.0],["2010-12-16",11.6912,11.7005,11.5046,11.5232,10913523.0],["2010-12-17",11.5232,11.7285,11.5232,11.6445,8451731.0],["2010-12-20",11.6445,12.7735,11.644518852233887,12.6802,75154032.0],["2010-12-21",12.6802,12.680208206176758,12.0457,12.3443,44855097.0],["2010-12-22",12.3443,12.6802,11.9991,12.4656,43344749.0],["2010-12-23",12.4656,12.5029,12.0831,12.111,24261997.0],["2010-12-24",12.111,12.1297,11.5792,11.5979,18470523.0],["2010-12-27",11.5979,11.8405,11.1967,11.2526,15272178.0],["2010-12-28",11.2526,11.4206,11.0754,11.094,12987385.0],["2010-12-29",11.094,11.3086,10.9167,11.2246,12589701.0],["2010-12-30",11.2246,11.2433,11.01,11.122,9165720.0],["2010-12-31",11.122,11.4299,11.122,11.3273,12209264.0],["2011-01-04",11.3273,11.5419,11.2806,11.4579,12568163.0],["2011-01-05",11.4579,11.6259,11.29,11.4392,14131941.0],["2011-01-06",11.4392,11.7472,11.439247131347656,11.5139,12346216.0],["2011-01-07",11.5139,11.5605,11.3366,11.4113,11570685.0],["2011-01-10",11.4113,11.4859,11.038,11.0567,11977770.0],["2011-01-11",11.0567,11.1687,10.8421,11.1593,10385050.0],["2011-01-12",11.1593,11.29,11.0194,11.178,7205251.0],["2011-01-13",11.178,11.2526,11.038,11.1873,6078461.0],["2011-01-14",11.1873,11.1967,10.8514,10.8701,7468525.0],["2011-01-17",10.8701,10.870081901550293,10.1983,10.3009,12027754.0],["2011-01-18",10.3009,10.300920486450195,9.9464,10.2823,10044397.0],["2011-01-19",10.2823,10.4595,10.1516,10.4222,13541128.0],["2011-01-20",10.4222,10.4782,9.8251,9.8344,12975712.0],["2011-01-21",9.8344,10.1983,9.7971,9.937,12104097.0],["2011-01-24",9.937,10.0677,9.7971,9.8344,7401975.0],["2011-01-25",9.8344,9.9277,9.5638,9.6291,6758979.0],["2011-01-26",9.6291,9.881,9.629121780395508,9.8251,5807007.0],["2011-01-27",9.8251,10.2169,9.6851,10.1423,11780197.0],["2011-01-28",10.1423,10.7301,10.142301559448242,10.5062,18041458.0],["2011-01-31",10.5062,10.6928,10.2449,10.6088,12781182.0],["2011-02-01",10.6088,10.7115,10.4315,10.5249,9230219.0],["2011-02-09",10.5249,11.01,10.3476,10.7954,20089938.0],["2011-02-10",10.7954,11.0754,10.6835,10.9167,13667139.0],["2011-02-11",10.9167,11.3179,10.7954,11.0287,16780616.0],["2011-02-14",11.0287,11.3179,10.9727,11.234,17448175.0],["2011-02-15",11.234,11.4486,11.140667915344238,11.1407,18655994.0],["2011-02-16",11.1407,11.2246,10.9727,11.1687,15158488.0],["2011-02-17",11.1687,11.6538,11.0847,11.5232,29967942.0],["2011-02-18",11.5232,11.5326,11.29,11.4019,17633452.0],["2011-02-21",11.4019,12.1764,11.206,12.0551,41144264.0],["2011-02-22",12.0551,12.0831,11.5885,11.7565,29396566.0],["2011-02-23",11.7565,11.9431,11.5792,11.7658,19073624.0],["2011-02-24",11.7658,11.9897,11.6165,11.9338,20277668.0],["2011-02-25",11.9338,12.0644,11.7472,11.8031,16714402.0],["2011-02-28",11.8031,12.0551,11.6632,12.0271,16514030.0],["2011-03-01",12.0271,12.167,11.7378,11.8405,19824171.0],["2011-03-02",11.8405,11.840458869934082,11.4299,11.6352,21567357.0],["2011-03-03",11.6352,11.7285,11.3739,11.4766,14953513.0],["2011-03-04",11.4766,11.9431,11.4392,11.8498,19646645.0],["2011-03-07",11.8498,12.2883,11.8497896194458,12.0177,30744419.0],["2011-03-08",12.0177,12.0831,11.7751,11.8964,15874129.0],["2011-03-09",11.8964,12.279,11.896445274353027,12.0924,33727408.0],["2011-03-10",12.0924,12.0924,11.8218,11.8591,16019680.0],["2011-03-11",11.8591,11.9618,11.5699,11.5885,15275014.0],["2011-03-14",11.5885,11.6445,11.4392,11.6072,11771708.0],["2011-03-15",11.6072,11.607197761535645,11.038,11.2433,20950700.0],["2011-03-16",11.2433,11.3646,11.15,11.3273,15472825.0],["2011-03-17",11.3273,11.327279090881348,10.8887,10.9354,14670218.0],["2011-03-18",10.9354,11.1687,10.93539810180664,11.0287,9390622.0],["2011-03-21",11.0287,11.4579,11.028701782226562,11.262,15752820.0],["2011-03-22",11.262,11.3273,11.0287,11.1593,8187375.0],["2011-03-23",11.1593,11.4019,11.1033,11.3366,12283589.0],["2011-03-24",11.3366,11.5139,11.29,11.4766,16832900.0],["2011-03-25",11.4766,11.5046,11.3273,11.4299,15346204.0],["2011-03-28",11.4299,11.5512,11.2806,11.3086,16056165.0],["2011-03-29",11.3086,11.3179,11.0194,11.038,17010861.0],["2011-03-30",11.038,11.1407,10.8981,10.9167,10985156.0],["2011-03-31",10.9167,10.916733741760254,10.9167,10.9167,0.0],["2011-04-01",10.9167,10.916733741760254,10.5062,10.8048,16474319.0],["2011-04-06",10.8048,11.1687,10.6835,11.0007,18339816.0],["2011-04-07",11.0007,11.000711441040039,10.7674,10.9727,11401041.0],["2011-04-08",10.9727,10.9914,10.8794,10.9541,10151143.0],["2011-04-11",10.9541,11.0474,10.7581,10.7768,11266701.0],["2011-04-12",10.7768,10.8794,10.6835,10.7395,9060102.0],["2011-04-13",10.7395,10.8234,10.6275,10.8048,9515914.0],["2011-04-14",10.8048,10.8048,10.804768562316895,10.8048,0.0],["2011-04-15",10.8048,10.804768562316895,10.4502,10.5062,16610906.0],["2011-04-18",10.5062,10.6835,10.3289,10.6182,15817995.0],["2011-04-19",10.6182,10.618159294128418,10.3662,10.4036,9783765.0],["2011-04-20",10.4036,10.5249,10.403556823730469,10.4502,9095898.0],["2011-04-21",10.4502,10.5155,10.3849,10.4689,9686112.0],["2011-04-22",10.4689,10.5902,10.3849,10.4969,10390089.0],["2011-04-25",10.4969,10.6835,10.4502,10.5435,15281156.0],["2011-04-26",10.5435,10.6275,10.2356,10.2823,10964434.0],["2011-04-27",10.2823,10.3756,9.909,9.993,13129877.0],["2011-04-28",9.993,10.1236,9.8157,9.8437,7455417.0],["2011-04-29",9.8437,9.8717,9.6851,9.8531,9607492.0],["2011-05-03",9.8531,9.9557,9.6944,9.9464,8450067.0],["2011-05-04",9.9464,10.0583,9.7504,9.8344,9776660.0],["2011-05-05",9.8344,10.077,9.8064,9.937,10153700.0],["2011-05-06",9.937,10.1423,9.8624,10.133,10729654.0],["2011-05-09",10.133,10.132969856262207,9.6944,9.7784,17533746.0],["2011-05-10",9.7784,9.77840805053711,9.3772,9.6011,17240886.0],["2011-05-11",9.6011,9.6758,9.4985,9.6105,8645493.0],["2011-05-12",9.6105,9.610461235046387,9.4238,9.4518,7956685.0],["2011-05-13",9.4518,9.4518404006958,9.4518,9.4518,0.0],["2011-05-16",9.4518,9.5918,9.4518404006958,9.4985,5315925.0],["2011-05-17",9.4985,9.6478,9.4239,9.6105,7956724.0],["2011-05-18",9.6105,9.6385,9.5451,9.6198,5477093.0],["2011-05-19",9.6198,9.7691,9.6105,9.6198,8250055.0],["2011-05-20",9.6198,9.6478,9.4332,9.5172,5410158.0],["2011-05-23",9.5172,9.5825,9.2372,9.2372,9308185.0],["2011-05-24",9.2372,9.4145,9.237237930297852,9.3865,6538027.0],["2011-05-25",9.3865,9.4798,9.2372,9.2372,5158323.0],["2011-05-26",9.2372,9.4052,9.237237930297852,9.2746,4458402.0],["2011-05-27",9.2746,9.3865,9.2466,9.3772,6339644.0],["2011-05-30",9.3772,9.3865,9.2279,9.2466,5439799.0],["2011-05-31",9.2466,9.5078,9.24656867980957,9.4518,6158935.0],["2011-06-01",9.4518,9.4985,9.3305,9.4798,6855381.0],["2011-06-02",9.4798,9.479830741882324,9.2372,9.3119,6398218.0],["2011-06-03",9.3119,9.5358,9.311881065368652,9.4612,6614420.0],["2011-06-07",9.4612,9.5172,9.4238,9.4892,5800745.0],["2011-06-08",9.4892,9.6571,9.3865,9.6385,8910289.0],["2011-06-09",9.6385,9.6478,9.3305,9.3865,6986232.0],["2011-06-10",9.3865,10.0397,9.3305,9.8157,23852720.0],["2011-06-13",9.8157,10.2169,9.6944,10.0303,23459379.0],["2011-06-14",10.0303,10.1236,9.8717,10.049,14932792.0],["2011-06-15",10.049,10.0677,9.8531,9.8624,10821678.0],["2011-06-16",9.8624,9.8624,9.5638,9.5825,7985203.0],["2011-06-17",9.5825,9.8624,9.5172,9.7224,10214665.0],["2011-06-20",9.7224,9.7691,9.5451,9.6198,5862852.0],["2011-06-21",9.6198,9.965,9.619791030883789,9.881,11135065.0],["2011-06-22",9.881,10.021,9.8064,9.8904,10127555.0],["2011-06-23",9.8904,10.021,9.6851,9.9557,8821552.0],["2011-06-24",9.9557,10.2636,9.8904,10.1703,22065246.0],["2011-06-27",10.1703,10.5902,10.077,10.5155,31722302.0],["2011-06-28",10.5155,10.5342,10.2729,10.4409,23185471.0],["2011-06-29",10.4409,10.4969,10.188953399658203,10.189,13784422.0],["2011-06-30",10.189,10.4036,10.1423,10.2729,9545378.0],["2011-07-01",10.2729,10.4036,10.1796,10.189,8920428.0],["2011-07-04",10.189,10.9167,10.188953399658203,10.7115,28287318.0],["2011-07-05",10.7115,10.9727,10.6275,10.7208,15896749.0],["2011-07-06",10.7208,10.9541,10.6368,10.8608,18616905.0],["2011-07-07",10.8608,10.9167,10.7581,10.7674,15947423.0],["2011-07-08",10.7674,11.0007,10.6835,10.9447,18471837.0],["2011-07-11",10.9447,11.1313,10.8328,10.9727,16804906.0],["2011-07-12",10.9727,10.97271728515625,10.6928,10.7301,13184803.0],["2011-07-13",10.7301,10.8421,10.6835,10.7674,9070333.0],["2011-07-14",10.7674,10.8794,10.6835,10.7488,7865015.0],["2011-07-15",10.7488,10.9541,10.6461,10.7861,11306996.0],["2011-07-18",10.7861,11.1967,10.7395,11.178,25313136.0],["2011-07-19",11.178,11.234,10.9541,11.1033,16949974.0],["2011-07-20",11.1033,11.29,11.0474,11.234,16677488.0],["2011-07-21",11.234,11.2993,11.047362327575684,11.0474,13069504.0],["2011-07-22",11.0474,11.1407,10.8048,10.9727,12359110.0],["2011-07-25",10.9727,11.3366,10.8234,10.8421,22531668.0],["2011-07-26",10.8421,11.178,10.8048,11.094,17274089.0],["2011-07-27",11.094,11.29,10.9261,11.1873,24260643.0],["2011-07-28",11.1873,11.2993,10.7674,10.8048,20027839.0],["2011-07-29",10.8048,10.8981,10.3662,10.3849,17402295.0],["2011-08-01",10.3849,10.5155,10.189,10.2263,12024281.0],["2011-08-02",10.2263,10.3942,10.133,10.3196,9077105.0],["2011-08-03",10.3196,10.4502,10.1703,10.4409,10311679.0],["2011-08-04",10.4409,10.9074,10.440876960754395,10.7395,23178088.0],["2011-08-05",10.7395,10.9727,10.2636,10.7954,20525015.0],["2011-08-08",10.7954,10.9541,9.909,10.161,21297969.0],["2011-08-09",10.161,10.160962104797363,9.5638,10.0303,14444620.0],["2011-08-10",10.0303,10.3102,9.8904,9.9464,15674277.0],["2011-08-11",9.9464,10.1516,9.6571,10.0677,16273615.0],["2011-08-12",10.0677,10.161,9.9837,10.077,14243345.0],["2011-08-15",10.077,10.2076,9.9837,10.1423,12928148.0],["2011-08-16",10.1423,10.2356,9.993,10.021,9043470.0],["2011-08-17",10.021,10.0863,9.8904,10.021,9399515.0],["2011-08-18",10.021,10.2356,9.7971,9.8064,9253810.0],["2011-08-19",9.8064,9.806402206420898,9.5638,9.7224,9156848.0],["2011-08-22",9.7224,10.4409,9.6851,9.7877,7604213.0],["2011-08-23",9.7877,9.9464,9.7597,9.8531,3869301.0],["2011-08-24",9.8531,10.1143,9.85305404663086,9.8904,14600457.0],["2011-08-25",9.8904,10.0397,9.7224,9.993,12178210.0],["2011-08-26",9.993,10.049,9.8997,9.9744,7552547.0],["2011-08-29",9.9744,9.97435188293457,9.7597,9.7597,6285599.0],["2011-08-30",9.7597,9.8904,9.5918,9.6105,7204593.0],["2011-08-31",9.6105,9.6944,9.3305,9.5078,7136014.0],["2011-09-01",9.5078,9.5918,9.4238,9.5265,4585091.0],["2011-09-02",9.5265,9.5265,9.3772,9.4332,4349440.0],["2011-09-05",9.4332,9.433178901672363,9.2839,9.2932,5455284.0],["2011-09-06",9.2932,9.3492,9.2279,9.2372,5639160.0],["2011-09-07",9.2372,9.4052,9.2279,9.3959,5490787.0],["2011-09-08",9.3959,9.4425,9.283890724182129,9.2839,4117091.0],["2011-09-09",9.2839,9.4425,9.283890724182129,9.3585,4755669.0],["2011-09-13",9.3585,9.358537673950195,8.9387,8.9853,8300034.0],["2011-09-14",8.9853,9.088,8.8733,9.06,4179001.0],["2011-09-15",9.06,9.1253,9.0133,9.0693,5255667.0],["2011-09-16",9.0693,9.1719,9.0413,9.06,4058616.0],["2011-09-19",9.06,9.059959411621094,8.854686737060547,8.8547,3858083.0],["2011-09-20",8.8547,9.1346,8.808,9.004,4288373.0],["2011-09-21",9.004,9.5265,8.92,9.3959,10476813.0],["2011-09-22",9.3959,9.5078,9.1626,9.1719,11252138.0],["2011-09-23",9.1719,9.171924591064453,8.892,9.0973,5359597.0],["2011-09-26",9.0973,9.2372,8.864,8.9107,5056583.0],["2011-09-27",8.9107,9.0413,8.8733,8.9667,3954949.0],["2011-09-28",8.9667,9.0973,8.9013,8.9293,5553979.0],["2011-09-29",8.9293,8.9573,8.6308,8.6587,5890061.0],["2011-09-30",8.6587,8.752,8.2669,8.3882,8195268.0],["2011-10-10",8.3882,8.4721,8.1642,8.1922,5205161.0],["2011-10-11",8.1922,8.4348,8.1176,8.2015,4189523.0],["2011-10-12",8.2015,8.20154857635498,8.2015,8.2015,0.0],["2011-10-13",8.2015,8.6681,8.20154857635498,8.5654,11423686.0],["2011-10-14",8.5654,8.6121,8.2109,8.3602,12920853.0],["2011-10-17",8.3602,8.808,8.3042,8.7427,16260231.0],["2011-10-18",8.7427,8.742719650268555,8.4628,8.6028,9521468.0],["2011-10-19",8.6028,8.6401,8.4815,8.5001,10259859.0],["2011-10-20",8.5001,8.50012493133545,7.8843,8.0149,11564847.0],["2011-10-21",8.0149,8.0616,7.6044,7.6231,8674864.0],["2011-10-24",7.6231,7.7257,7.4271,7.6977,7485302.0],["2011-10-25",7.6977,7.9123,7.6417,7.8656,8130699.0],["2011-10-26",7.8656,8.0243,7.7537,7.9123,8907319.0],["2011-10-27",7.9123,8.1082,7.8936,7.9683,7769192.0],["2011-10-28",7.9683,8.2669,7.968283653259277,8.1922,9371029.0],["2011-10-31",8.1922,8.192215919494629,8.1922,8.1922,0.0],["2011-11-01",8.1922,8.3228,8.0896,8.1549,9615510.0],["2011-11-02",8.1549,8.2855,7.9123,8.2575,13734867.0],["2011-11-03",8.2575,8.4815,8.2482,8.3975,13726227.0],["2011-11-04",8.3975,8.7054,8.3602,8.6681,17032852.0],["2011-11-07",8.6681,8.808,8.5188,8.7241,11934337.0],["2011-11-08",8.7241,8.752,8.5934,8.7147,8943264.0],["2011-11-09",8.7147,8.892,8.6308,8.7894,26052623.0],["2011-11-10",8.7894,8.7987,8.49079418182373,8.4908,12285566.0],["2011-11-11",8.4908,8.6028,8.4348,8.5748,8120250.0],["2011-11-14",8.5748,9.3119,8.574769973754883,9.2839,33988793.0],["2011-11-15",9.2839,9.3119,8.9573,9.0506,40930287.0],["2011-11-16",9.0506,9.050626754760742,8.6494,8.6774,18666398.0],["2011-11-17",8.6774,8.9573,8.6401,8.7894,14017261.0],["2011-11-18",8.7894,8.8454,8.5188,8.5561,12965095.0],["2011-11-21",8.5561,8.6401,8.4721,8.6308,5433880.0],["2011-11-22",8.6308,8.630752563476562,8.4068,8.5095,5040102.0],["2011-11-23",8.5095,8.6028,8.4348,8.5281,11198145.0],["2011-11-24",8.5281,8.528118133544922,8.1829,8.2762,8259255.0],["2011-11-25",8.2762,8.3415,8.0616,8.0803,4890538.0],["2011-11-28",8.0803,8.2389,8.0336,8.1176,4365125.0],["2011-11-29",8.1176,8.5095,8.117571830749512,8.4255,9899040.0],["2011-11-30",8.4255,8.5188,8.1176,8.1269,12053000.0],["2011-12-01",8.1269,8.4908,8.126903533935547,8.2949,7541631.0],["2011-12-02",8.2949,8.3788,7.9496,7.9683,6738894.0],["2011-12-05",7.9683,8.0149,7.707,7.7257,5455053.0],["2011-12-06",7.7257,7.791,7.6044,7.7537,4973630.0],["2011-12-07",7.7537,7.875,7.707,7.7723,4269780.0],["2011-12-08",7.7723,7.8563,7.6231,7.7537,4377775.0],["2011-12-09",7.7537,7.847,7.651,7.7723,3058710.0],["2011-12-12",7.7723,7.8377,7.735,7.7537,2939592.0],["2011-12-13",7.7537,7.753682613372803,7.539078712463379,7.5391,4741606.0],["2011-12-14",7.5391,7.651,7.4271,7.4551,3238100.0],["2011-12-15",7.4551,7.4738,7.0632,7.0912,5637827.0],["2011-12-16",7.0912,7.2032,6.8113,7.1938,7008353.0],["2011-12-19",7.1938,7.3991,6.8859,7.3245,9349671.0],["2011-12-20",7.3245,7.3525,7.1472,7.1659,5794868.0],["2011-12-21",7.1659,7.2685,6.9139,6.9326,4448254.0],["2011-12-22",6.9326,6.9699,6.606,6.8766,5796753.0],["2011-12-23",6.8766,7.0166,6.83,6.8859,3480366.0],["2011-12-26",6.8859,6.9513,6.774,6.8486,2552165.0],["2011-12-27",6.8486,6.9419,6.7646,6.774,2516302.0],["2011-12-28",6.774,6.774,6.773974418640137,6.774,0.0],["2011-12-29",6.774,6.774,6.773974418640137,6.774,0.0],["2011-12-30",6.774,6.774,6.773974418640137,6.774,0.0],["2012-01-04",6.774,7.4551,6.773974418640137,7.1565,22403342.0],["2012-01-05",7.1565,7.4085,6.9139,7.2032,18884525.0],["2012-01-06",7.2032,7.2498,6.6154,6.7367,26085129.0],["2012-01-09",6.7367,6.9139,6.4754,6.8859,12959813.0],["2012-01-10",6.8859,7.2312,6.83,7.1565,23510580.0],["2012-01-11",7.1565,7.3058,7.0912,7.1379,13034818.0],["2012-01-12",7.1379,7.2218,7.0539,7.1099,9168753.0],["2012-01-13",7.1099,7.1752,6.802,6.8393,9020133.0],["2012-01-16",6.8393,6.839288234710693,6.578,6.578,6266373.0],["2012-01-17",6.578,7.1752,6.5407,6.9792,9477164.0],["2012-01-18",6.9792,7.2592,6.9233,6.9886,13630861.0],["2012-01-19",6.9886,7.1192,6.8859,7.0726,10053492.0],["2012-01-20",7.0726,7.1845,7.0539,7.1285,6876386.0],["2012-01-30",7.1285,7.1659,7.0072,7.0446,5293082.0],["2012-01-31",7.0446,7.2592,7.0072,7.1938,7040829.0],["2012-02-01",7.1938,7.2312,7.0259,7.0632,5653126.0],["2012-02-02",7.0632,7.2778,7.0539,7.2125,8147737.0],["2012-02-03",7.2125,7.4178,7.1472,7.3338,11148997.0],["2012-02-06",7.3338,7.3711,7.2312,7.2872,7825182.0],["2012-02-07",7.2872,7.287154197692871,7.0912,7.1752,6084665.0],["2012-02-08",7.1752,7.3525,7.1192,7.3151,8395095.0],["2012-02-09",7.3151,7.4551,7.2405,7.3431,12758827.0],["2012-02-10",7.3431,7.4271,7.3058,7.3431,7382656.0],["2012-02-13",7.3431,7.5018,7.2312,7.4178,10148112.0],["2012-02-14",7.4178,7.4364,7.3151,7.3991,7501701.0],["2012-02-15",7.3991,7.5391,7.3058,7.5018,12180379.0],["2012-02-16",7.5018,7.6977,7.4271,7.5577,17442618.0],["2012-02-17",7.5577,7.651,7.4364,7.5297,8418248.0],["2012-02-20",7.5297,7.6697,7.5204,7.5204,7846409.0],["2012-02-21",7.5204,7.7537,7.4178,7.7537,12127639.0],["2012-02-22",7.7537,7.8377,7.651,7.8097,11898029.0],["2012-02-23",7.8097,8.0802,7.7723,7.9963,18965723.0],["2012-02-24",7.9963,8.7614,7.959,8.7054,42905951.0],["2012-02-27",8.7054,9.2092,8.5468,8.808,40271753.0],["2012-02-28",8.808,8.9107,8.5001,8.5188,53736187.0],["2012-02-29",8.5188,8.5748,8.2295,8.2482,29149381.0],["2012-03-01",8.2482,8.4255,8.2202,8.2855,13989056.0],["2012-03-02",8.2855,8.7427,8.2855,8.6867,20663644.0],["2012-03-05",8.6867,8.9573,8.4908,8.5188,30469302.0],["2012-03-06",8.5188,8.6494,8.3228,8.5281,15011177.0],["2012-03-07",8.5281,8.6401,8.3788,8.3975,17340051.0],["2012-03-08",8.3975,8.5748,8.3882,8.4441,13447130.0],["2012-03-09",8.4441,8.5281,8.3135,8.4441,12459081.0],["2012-03-12",8.4441,8.5468,8.4348,8.5095,11816367.0],["2012-03-13",8.5095,8.5468,8.4628,8.5468,9626014.0],["2012-03-14",8.5468,8.7054,8.1176,8.2109,24152447.0],["2012-03-15",8.2109,8.2575,7.8283,7.875,18180803.0],["2012-03-16",7.875,8.0336,7.7537,8.0336,13464657.0],["2012-03-19",8.0336,8.2855,8.033597946166992,8.1549,11387707.0],["2012-03-20",8.1549,8.154895782470703,7.9123,7.959,11084953.0],["2012-03-21",7.959,8.0336,7.847,7.9216,7262818.0],["2012-03-22",7.9216,8.1082,7.9216,7.9403,10040849.0],["2012-03-23",7.9403,8.0709,7.847,7.875,9405636.0],["2012-03-26",7.875,7.9776,7.8283,7.875,6324128.0],["2012-03-27",7.875,8.0616,7.847,7.9403,10834229.0],["2012-03-28",7.9403,7.9496,7.4924,7.4924,9811635.0],["2012-03-29",7.4924,7.5204,6.9046,7.0259,14276373.0],["2012-03-30",7.0259,7.3245,6.9886,7.1845,17423972.0],["2012-04-05",7.1845,7.3151,7.0912,7.2965,12412730.0],["2012-04-06",7.2965,7.3058,7.1192,7.2778,10991758.0],["2012-04-09",7.2778,7.5484,7.1938,7.4085,14488136.0],["2012-04-10",7.4085,7.6884,7.2032,7.5577,9355283.0],["2012-04-11",7.5577,8.0149,7.3991,7.9123,19051314.0],["2012-04-12",7.9123,8.3695,7.819,8.3322,30577291.0],["2012-04-13",8.3322,8.3882,7.9216,7.959,43396784.0],["2012-04-16",7.959,8.0802,7.8283,7.931,13894373.0],["2012-04-17",7.931,7.9496,7.8003,7.847,7861280.0],["2012-04-18",7.847,8.0896,7.846987247467041,7.9683,19428839.0],["2012-04-19",7.9683,8.1362,7.9123,7.9216,14774733.0],["2012-04-20",7.9216,8.0803,7.8843,8.0803,14359038.0],["2012-04-23",8.0803,8.5188,8.0802,8.2949,24880724.0],["2012-04-24",8.2949,8.294852256774902,7.791,8.0429,18792017.0],["2012-04-25",8.0429,8.042926788330078,7.7444,7.9403,10657740.0],["2012-04-26",7.9403,7.9403,7.940291881561279,7.9403,0.0],["2012-04-27",7.9403,8.1642,7.9123,7.931,9899859.0],["2012-05-02",7.931,8.1176,7.9123,8.0616,13172652.0],["2012-05-03",8.0616,8.1549,8.0149,8.0989,8909415.0],["2012-05-04",8.0989,8.2015,8.0803,8.1549,10755822.0],["2012-05-07",8.1549,8.3415,8.0989,8.3042,17582849.0],["2012-05-08",8.3042,8.5188,8.2575,8.3042,19021632.0],["2012-05-09",8.3042,8.5095,8.304183006286621,8.4068,24608377.0],["2012-05-10",8.4068,8.4908,8.2109,8.2202,13515071.0],["2012-05-11",8.2202,8.220210075378418,7.9963,8.0056,10826660.0],["2012-05-14",8.0056,8.00560474395752,8.0056,8.0056,0.0],["2012-05-15",8.0056,8.00560474395752,7.7723,7.903,8614125.0],["2012-05-16",7.903,7.902970314025879,7.651,7.6604,8912815.0],["2012-05-17",7.6604,7.791,7.6044,7.7444,6092393.0],["2012-05-18",7.7444,7.763,7.6697,7.707,5758914.0],["2012-05-21",7.707,7.875,7.707,7.847,6273802.0],["2012-05-22",7.847,7.9216,7.791,7.8843,5046299.0],["2012-05-23",7.8843,7.9403,7.791,7.8283,5246364.0],["2012-05-24",7.8283,7.9123,7.8003,7.8563,4457186.0],["2012-05-25",7.8563,7.9869,7.847,7.903,7541157.0],["2012-05-28",7.903,7.9963,7.6697,7.8563,8823242.0],["2012-05-29",7.8563,8.0149,7.8563,7.9963,10416324.0],["2012-05-30",7.9963,8.0616,7.903,7.9123,6336226.0],["2012-05-31",7.9123,7.9683,7.8563,7.8656,4904738.0],["2012-06-01",7.8656,7.9496,7.8097,7.8283,4521745.0],["2012-06-04",7.8283,7.828327655792236,7.4737653732299805,7.4738,7626868.0],["2012-06-05",7.4738,7.6137,7.4737653732299805,7.5857,4137913.0],["2012-06-06",7.5857,7.6231,7.5111,7.5671,3739077.0],["2012-06-07",7.5671,7.6417,7.5297,7.5577,4390364.0],["2012-06-08",7.5577,7.7257,7.557740211486816,7.6231,5721175.0],["2012-06-11",7.6231,7.819,7.623054027557373,7.763,5494592.0],["2012-06-12",7.763,7.819,7.679,7.707,3893204.0],["2012-06-13",7.707,7.8283,7.707029342651367,7.8097,4081728.0],["2012-06-14",7.8097,7.8656,7.7256903648376465,7.7257,4143996.0],["2012-06-15",7.7257,7.8003,7.679,7.7444,3610351.0],["2012-06-18",7.7444,7.819,7.735,7.7537,3464501.0],["2012-06-19",7.7537,7.791,7.5297,7.5577,4921126.0],["2012-06-20",7.5577,7.6324,7.5577,7.6044,3066578.0],["2012-06-21",7.6044,7.6043925285339355,7.3711,7.4551,5248647.0],["2012-06-25",7.4551,7.5111,7.3151,7.3245,4161824.0],["2012-06-26",7.3245,7.3991,7.2592,7.3898,3507512.0],["2012-06-27",7.3898,7.4178,7.3058,7.3151,3143859.0],["2012-06-28",7.3151,7.3805,7.2125,7.2498,4011479.0],["2012-06-29",7.2498,7.3245,7.1379,7.3245,2944148.0],["2012-07-02",7.3245,7.3711,7.2498,7.3151,3807032.0],["2012-07-03",7.3151,7.3898,7.2592,7.2778,5231425.0],["2012-07-04",7.2778,7.5111,7.2218,7.4178,7198793.0],["2012-07-05",7.4178,7.417782306671143,7.2405,7.2592,4169245.0],["2012-07-06",7.2592,7.4178,7.1938,7.3898,4989465.0],["2012-07-09",7.3898,7.4085,7.2125,7.2218,5532898.0],["2012-07-10",7.2218,7.4271,7.2218,7.3338,7289781.0],["2012-07-11",7.3338,7.3898,7.2405,7.3618,4443729.0],["2012-07-12",7.3618,7.5204,7.2778,7.4831,9724186.0],["2012-07-13",7.4831,7.6231,7.4271,7.5297,8481547.0],["2012-07-16",7.5297,7.6231,7.3898,7.4085,7535766.0],["2012-07-17",7.4085,7.4644,7.1379,7.1845,9228085.0],["2012-07-18",7.1845,7.2778,7.1565,7.2685,4597713.0],["2012-07-19",7.2685,7.3338,7.2032,7.2778,5663696.0],["2012-07-20",7.2778,7.3338,7.1099,7.1285,4759662.0],["2012-07-23",7.1285,7.12853479385376,6.8953,6.9233,6528760.0],["2012-07-24",6.9233,7.0352,6.8953,6.9513,5014990.0],["2012-07-25",6.9513,6.9513,6.8113,6.8486,5522759.0],["2012-07-26",6.8486,6.9419,6.8206,6.8486,4478766.0],["2012-07-27",6.8486,6.9699,6.848618507385254,6.9326,3825005.0],["2012-07-30",6.9326,7.0259,6.8673,6.9139,3599659.0],["2012-07-31",6.9139,6.9699,6.746,6.7646,4802898.0],["2012-08-01",6.7646,6.8953,6.764644145965576,6.8393,2735096.0],["2012-08-02",6.8393,6.8766,6.69,6.7273,3878523.0],["2012-08-03",6.7273,6.9139,6.727321624755859,6.8673,3827091.0],["2012-08-06",6.8673,6.9792,6.8206,6.9419,4035319.0],["2012-08-07",6.9419,7.0072,6.9139,6.9699,4446951.0],["2012-08-08",6.9699,6.9979,6.8766,6.9046,3256231.0],["2012-08-09",6.9046,6.9699,6.8579,6.9513,3691243.0],["2012-08-10",6.9513,7.0539,6.9233,7.0352,5352390.0],["2012-08-13",7.0352,7.0446,6.9139,6.9139,4650255.0],["2012-08-14",6.9139,7.0819,6.913931846618652,7.0632,7486770.0],["2012-08-15",7.0632,7.3618,7.0072,7.2032,11124483.0],["2012-08-16",7.2032,7.3058,7.0912,7.2125,7613923.0],["2012-08-17",7.2125,7.2592,6.9699,7.0632,7533745.0],["2012-08-20",7.0632,7.1659,6.9233,7.1192,6238129.0],["2012-08-21",7.1192,7.1752,7.0446,7.1192,4462104.0],["2012-08-22",7.1192,7.2405,7.0819,7.1099,5098514.0],["2012-08-23",7.1099,7.1659,7.0072,7.0632,3658673.0],["2012-08-24",7.0632,7.2498,7.0259,7.0446,5479654.0],["2012-08-27",7.0446,7.044560432434082,6.774,6.7926,5227570.0],["2012-08-28",6.7926,6.8953,6.7646,6.8206,3443795.0],["2012-08-29",6.8206,6.8766,6.6807,6.718,3963856.0],["2012-08-30",6.718,6.8113,6.4941,6.6713,6243146.0],["2012-08-31",6.6713,6.671338081359863,6.5127,6.5594,5599973.0],["2012-09-03",6.5594,6.6154,6.5407,6.578,5834296.0],["2012-09-04",6.578,6.5967,6.4194,6.4474,6599322.0],["2012-09-05",6.4474,6.6713,6.4008,6.6154,7352519.0],["2012-09-06",6.6154,6.6713,6.5687,6.6247,3953105.0],["2012-09-07",6.6247,6.9139,6.624686241149902,6.8579,10750262.0],["2012-09-10",6.8579,7.0352,6.8393,6.9233,10187898.0],["2012-09-11",6.9233,7.2218,6.923264026641846,7.0726,13054303.0],["2012-09-12",7.0726,7.2405,6.9513,7.1752,15570639.0],["2012-09-13",7.1752,7.875,7.0912,7.5857,32101393.0],["2012-09-14",7.5857,7.7164,7.3525,7.3991,21276735.0],["2012-09-17",7.3991,7.5764,7.203178882598877,7.2032,13359935.0],["2012-09-18",7.2032,7.2312,6.9326,6.9699,11454753.0],["2012-09-19",6.9699,7.0632,6.8206,7.0352,8357635.0],["2012-09-20",7.0352,7.2218,6.8859,6.8953,11235298.0],["2012-09-21",6.8953,6.895270824432373,6.5314,6.634,8896848.0],["2012-09-24",6.634,6.8113,6.634016990661621,6.7273,5179454.0],["2012-09-25",6.7273,6.8486,6.634,6.7087,4753529.0],["2012-09-26",6.7087,6.7646,6.4847,6.5407,6371946.0],["2012-09-27",6.5407,6.746,6.5127,6.6527,8241848.0],["2012-09-28",6.6527,6.8113,6.6154,6.7926,7158664.0],["2012-10-08",6.7926,7.1192,6.792636871337891,7.0352,11534563.0],["2012-10-09",7.0352,7.2218,6.9979,7.1752,12897550.0],["2012-10-10",7.1752,7.3805,7.1379,7.2778,13120706.0],["2012-10-11",7.2778,7.2778239250183105,6.9979,7.0539,9143470.0],["2012-10-12",7.0539,7.2778,7.053890705108643,7.1845,8301932.0],["2012-10-15",7.1845,7.2778,6.9606,7.0072,5049814.0],["2012-10-16",7.0072,7.0912,6.9979,7.0166,3448235.0],["2012-10-17",7.0166,7.1565,6.9886,7.0819,4313418.0],["2012-10-18",7.0819,7.2218,7.081883430480957,7.1659,5751487.0],["2012-10-19",7.1659,7.2872,7.1005,7.2032,5681288.0],["2012-10-22",7.2032,7.2405,7.1379,7.2032,3855115.0],["2012-10-23",7.2032,7.2498,7.053890705108643,7.0539,5938903.0],["2012-10-24",7.0539,7.1005,7.0072,7.0352,2667234.0],["2012-10-25",7.0352,7.1379,7.0352,7.0632,3489586.0],["2012-10-26",7.0632,7.1099,6.8113,6.8486,4947422.0],["2012-10-29",6.8486,6.848618507385254,6.6247,6.662,6296689.0],["2012-10-30",6.662,6.7273,6.606,6.606,5098656.0],["2012-10-31",6.606,6.69,6.606,6.6713,4004992.0],["2012-11-01",6.6713,6.8859,6.671338081359863,6.774,9706072.0],["2012-11-02",6.774,6.83,6.7273,6.774,5395853.0],["2012-11-05",6.774,6.83,6.7273,6.7926,4540636.0],["2012-11-06",6.7926,6.8486,6.6154,6.718,5139188.0],["2012-11-07",6.718,6.8206,6.6807,6.774,3187028.0],["2012-11-08",6.774,6.8393,6.6527,6.718,7177598.0],["2012-11-09",6.718,6.7926,6.6247,6.774,4858873.0],["2012-11-12",6.774,6.9979,6.773974418640137,6.9419,11704791.0],["2012-11-13",6.9419,6.9792,6.6713,6.69,7052145.0],["2012-11-14",6.69,6.8579,6.6433,6.7087,6100639.0],["2012-11-15",6.7087,6.774,6.5967,6.6527,5058097.0],["2012-11-16",6.6527,6.6993,6.5034,6.5967,5465969.0],["2012-11-19",6.5967,6.6527,6.55,6.5594,3574264.0],["2012-11-20",6.5594,6.6247,6.5314,6.5687,3495137.0],["2012-11-21",6.5687,6.662,6.5407,6.6527,3693293.0],["2012-11-22",6.6527,6.662,6.5967,6.606,2405427.0],["2012-11-23",6.606,6.662,6.606,6.606,1918124.0],["2012-11-26",6.606,6.6993,6.606024265289307,6.6247,2834729.0],["2012-11-27",6.6247,6.6247,6.4847,6.4847,4913127.0],["2012-11-28",6.4847,6.522,6.2795,6.3168,3905546.0],["2012-11-29",6.3168,6.3914,6.2981,6.2981,3271298.0],["2012-11-30",6.2981,6.3541,6.2795,6.3074,3988081.0],["2012-12-03",6.3074,6.3728,6.2608,6.2701,2952046.0],["2012-12-04",6.2701,6.3914,6.2515,6.3448,5056505.0],["2012-12-05",6.3448,6.6433,6.3168,6.5407,8547163.0],["2012-12-06",6.5407,6.802,6.540711879730225,6.6154,9723849.0],["2012-12-07",6.6154,6.6993,6.55,6.662,7971247.0],["2012-12-10",6.662,6.7646,6.6620073318481445,6.69,7336926.0],["2012-12-11",6.69,6.8486,6.6433,6.7646,10902728.0],["2012-12-12",6.7646,6.8113,6.6993,6.7273,4682379.0],["2012-12-13",6.7273,6.7553,6.634,6.6433,3932174.0],["2012-12-14",6.6433,6.8486,6.643346786499023,6.8393,11182013.0],["2012-12-17",6.8393,6.9233,6.8206,6.8579,7792614.0],["2012-12-18",6.8579,7.1099,6.8206,6.9606,12929546.0],["2012-12-19",6.9606,6.9979,6.8766,6.8859,5914831.0],["2012-12-20",6.8859,6.9513,6.8113,6.9513,6407236.0],["2012-12-21",6.9513,6.9886,6.8393,6.9233,6185817.0],["2012-12-24",6.9233,7.0259,6.9046,6.9606,5947681.0],["2012-12-25",6.9606,7.1938,6.9139,7.1565,15409373.0],["2012-12-26",7.1565,7.2685,7.1192,7.2498,13111296.0],["2012-12-27",7.2498,7.8656,7.2498321533203125,7.5391,29807183.0],["2012-12-28",7.5391,7.8097,7.539078712463379,7.5764,16589690.0],["2012-12-31",7.5764,7.8563,7.4924,7.763,18864069.0],["2013-01-04",7.763,7.8377,7.6044,7.679,12088756.0],["2013-01-07",7.679,8.2482,7.6604,8.0709,27442874.0],["2013-01-08",8.0709,8.3042,8.0149,8.1082,21182396.0],["2013-01-09",8.1082,8.108242988586426,7.8377,7.931,13784604.0],["2013-01-10",7.931,8.0989,7.8283,7.9216,13752935.0],["2013-01-11",7.9216,8.5374,7.921631813049316,8.1829,35256518.0],["2013-01-14",8.1829,9.004,8.1269,9.004,58720262.0],["2013-01-15",9.004,9.8904,9.003973960876465,9.3772,79500146.0],["2013-01-16",9.3772,9.9744,9.3492,9.9744,73991161.0],["2013-01-17",9.9744,9.97435188293457,8.9853,9.2559,56968794.0],["2013-01-18",9.2559,9.5451,9.255897521972656,9.3305,29032745.0],["2013-01-21",9.3305,9.5638,8.9573,9.3679,34579327.0],["2013-01-22",9.3679,9.367864608764648,9.0226,9.06,22060336.0],["2013-01-23",9.06,9.5545,9.0226,9.5545,40772171.0],["2013-01-24",9.5545,10.4502,9.554475784301758,10.161,77888794.0],["2013-01-25",10.161,10.3756,9.7411,9.8997,53377291.0],["2013-01-28",9.8997,10.888744354248047,9.89970588684082,10.8887,40915608.0],["2013-01-29",10.8887,11.7472,10.8234,11.206,126171876.0],["2013-01-30",11.206,11.5792,10.8234,11.3646,100411105.0],["2013-01-31",11.3646,11.36460018157959,10.5715,10.6928,67093080.0],["2013-02-01",10.6928,10.8701,10.5062,10.6368,36950347.0],["2013-02-04",10.6368,11.0754,10.6088,10.7581,40220823.0],["2013-02-05",10.7581,10.758116722106934,10.2076,10.3569,37831958.0],["2013-02-06",10.3569,10.5995,10.2823,10.4129,25282945.0],["2013-02-07",10.4129,11.0474,10.3102,10.9167,58118826.0],["2013-02-08",10.9167,11.0007,10.7021,10.7395,32143291.0],["2013-02-18",10.7395,10.9727,10.5902,10.8608,36239593.0],["2013-02-19",10.8608,10.8981,10.4689,10.7021,22563530.0],["2013-02-20",10.7021,10.8701,10.5528,10.6648,20965243.0],["2013-02-21",10.6648,10.664811134338379,10.105,10.1703,30909183.0],["2013-02-22",10.1703,10.5902,10.049,10.2076,25580795.0],["2013-02-25",10.2076,10.3662,10.0863,10.2169,14667817.0],["2013-02-26",10.2169,10.5995,9.965,10.3569,40236446.0],["2013-02-27",10.3569,10.6835,10.1796,10.5902,42106922.0],["2013-02-28",10.5902,10.7021,10.4036,10.6088,29959885.0],["2013-03-01",10.6088,11.1407,10.608829498291016,10.8141,42248155.0],["2013-03-04",10.8141,11.1873,10.7395,10.8981,56091282.0],["2013-03-05",10.8981,11.0847,10.5622,11.01,36531745.0],["2013-03-06",11.01,11.0847,10.8048,10.9167,34806177.0],["2013-03-07",10.9167,10.916733741760254,10.1796,10.3849,34705183.0],["2013-03-08",10.3849,10.5622,10.2636,10.3382,16787583.0],["2013-03-11",10.3382,10.5249,10.2543,10.3662,11878614.0],["2013-03-12",10.3662,10.4315,9.8904,10.0303,20137921.0],["2013-03-13",10.0303,10.030333518981934,9.4798,9.6105,17906793.0],["2013-03-14",9.6105,9.8251,9.526483535766602,9.5265,9412915.0],["2013-03-15",9.5265,9.8717,9.4332,9.7038,17895361.0],["2013-03-18",9.7038,9.8624,9.4985,9.5172,11564884.0],["2013-03-19",9.5172,9.7411,9.4892,9.5918,13920230.0],["2013-03-20",9.5918,10.3009,9.591797828674316,10.1423,30302867.0],["2013-03-21",10.1423,10.4875,10.077,10.3196,27020924.0],["2013-03-22",10.3196,10.5155,10.3009,10.4222,21954826.0],["2013-03-25",10.4222,10.5808,10.2823,10.3009,13916236.0],["2013-03-26",10.3009,10.3849,10.021,10.1703,12582729.0],["2013-03-27",10.1703,10.5622,10.105,10.4689,28377833.0],["2013-03-28",10.4689,10.46886920928955,10.0117,10.0397,15081026.0],["2013-03-29",10.0397,10.161,9.7038,9.7318,14675276.0],["2013-04-01",9.7318,10.1236,9.6478,9.8717,14158021.0],["2013-04-02",9.8717,10.0117,9.5265,9.6198,14238325.0],["2013-04-03",9.6198,9.993,9.5265,9.8344,15290847.0],["2013-04-08",9.8344,10.2263,9.6291,10.161,20582639.0],["2013-04-09",10.161,10.2916,9.993,10.105,15245997.0],["2013-04-10",10.105,10.2543,9.881,10.1516,18645274.0],["2013-04-11",10.1516,10.3009,10.0117,10.0303,16226148.0],["2013-04-12",10.0303,10.030333518981934,9.6851,9.7038,13777840.0],["2013-04-15",9.7038,9.703763961791992,9.2466,9.2932,14902171.0],["2013-04-16",9.2932,9.4332,9.2186,9.4145,9241180.0],["2013-04-17",9.4145,9.4705,9.3492,9.3959,8785117.0],["2013-04-18",9.3959,9.5638,9.3026,9.4518,6989839.0],["2013-04-19",9.4518,9.7411,9.4425,9.6478,12198032.0],["2013-04-22",9.6478,9.7318,9.5638,9.6478,9937741.0],["2013-04-23",9.6478,9.6851,9.3026,9.3305,13328493.0],["2013-04-24",9.3305,9.5172,9.2372,9.3959,11313599.0],["2013-04-25",9.3959,9.4798,9.2932,9.2932,8948393.0],["2013-04-26",9.2932,9.3865,8.892,9.004,12218084.0],["2013-05-02",9.004,9.003973960876465,8.7427,8.836,7035384.0],["2013-05-03",8.836,9.2092,8.836027145385742,9.0226,10215888.0],["2013-05-06",9.0226,9.1999,8.9573,9.1439,9143303.0],["2013-05-07",9.1439,9.143932342529297,8.9946,9.0693,6851131.0],["2013-05-08",9.0693,9.3026,9.069287300109863,9.1253,9145147.0],["2013-05-09",9.1253,9.4052,9.0506,9.3585,16638719.0],["2013-05-10",9.3585,9.4425,9.1999,9.2839,12746188.0],["2013-05-13",9.2839,9.7691,9.283890724182129,9.6944,26270969.0],["2013-05-14",9.6944,9.7784,9.3585,9.3865,16449978.0],["2013-05-15",9.3865,9.7318,9.386527061462402,9.5638,15749775.0],["2013-05-16",9.5638,9.937,9.4892,9.8997,29280463.0],["2013-05-17",9.8997,10.133,9.7971,9.909,25468063.0],["2013-05-20",9.909,10.2263,9.8904,10.1423,23595768.0],["2013-05-21",10.1423,10.9261,10.0863,10.7674,53062113.0],["2013-05-22",10.7674,10.8981,10.4782,10.5528,35006760.0],["2013-05-23",10.5528,11.1967,10.552845001220703,10.8514,56955384.0],["2013-05-24",10.8514,11.1593,10.7021,11.0567,47109345.0],["2013-05-27",11.0567,11.2433,10.8608,11.0754,30910207.0],["2013-05-28",11.0754,11.1873,10.4969,10.7488,35197931.0],["2013-05-29",10.7488,11.262,10.7115,11.1967,49221940.0],["2013-05-30",11.1967,11.2713,11.01,11.122,30095901.0],["2013-05-31",11.122,11.15,10.8328,10.8887,23990080.0],["2013-06-03",10.8887,11.178,10.8701,10.982,22765844.0],["2013-06-04",10.982,11.4672,10.9354,11.1407,49228205.0],["2013-06-05",11.1407,11.140667915344238,10.7301,10.8421,25799484.0],["2013-06-06",10.8421,10.9727,10.5062,10.6088,19546211.0],["2013-06-07",10.6088,10.8701,10.2636,10.6182,23731115.0],["2013-06-13",10.6182,10.618159294128418,9.7784,10.0117,21284291.0],["2013-06-14",10.0117,10.077,9.6291,9.909,20702181.0],["2013-06-17",9.909,10.2169,9.8437,10.0117,18173137.0],["2013-06-18",10.0117,10.3476,10.0023,10.105,14046696.0],["2013-06-19",10.105,10.104979515075684,9.6944,9.909,13048054.0],["2013-06-20",9.909,9.909035682678223,9.2839,9.3585,15573658.0],["2013-06-21",9.3585,9.358537673950195,8.92,9.2559,10955121.0],["2013-06-24",9.2559,9.255897521972656,8.332176208496094,8.3322,22408613.0],["2013-06-25",8.3322,8.4908,7.5018,8.3975,28662744.0],["2013-06-26",8.3975,8.6961,8.1922,8.6401,20980327.0],["2013-06-27",8.6401,8.9985,8.5646,8.5646,23224550.0],["2013-06-28",8.5646,8.725,8.3194,8.3948,14837978.0],["2013-07-01",8.3948,8.63064956665039,8.3948,8.6306,11037081.0],["2013-07-02",8.6306,8.9608,8.508,8.8759,19262475.0],["2013-07-03",8.8759,8.875894546508789,8.5835,8.725,12056147.0],["2013-07-04",8.725,9.1211,8.6118,8.8948,17089918.0],["2013-07-05",8.8948,9.1117,8.8476,9.0362,15663689.0],["2013-07-08",9.0362,9.036245346069336,8.498598098754883,8.4986,13293119.0],["2013-07-09",8.4986,8.6306,8.4892,8.5363,7195075.0],["2013-07-10",8.5363,8.7721,8.4986,8.7533,9006611.0],["2013-07-11",8.7533,9.1306,8.75327205657959,9.0362,16421534.0],["2013-07-12",9.0362,9.2909,8.9608,9.0268,15191183.0],["2013-07-15",9.0268,9.2155,9.0079,9.1589,11374239.0],["2013-07-16",9.1589,9.3947,9.1117,9.3381,17464172.0],["2013-07-17",9.3381,9.6305,9.3192,9.3381,20493609.0],["2013-07-18",9.3381,9.423,9.14,9.3381,13619178.0],["2013-07-19",9.3381,9.5362,9.0645,9.0928,18099107.0],["2013-07-22",9.0928,9.423,9.0928,9.206,16198165.0],["2013-07-23",9.206,9.3852,9.1683,9.2815,19037577.0],["2013-07-24",9.2815,9.4041,9.0268,9.1683,17037982.0],["2013-07-25",9.1683,9.489,9.0928,9.1589,21609672.0],["2013-07-26",9.1589,9.158864974975586,8.4892,8.7438,20583513.0],["2013-07-29",8.7438,8.743842124938965,8.3665,8.4326,13274983.0],["2013-07-30",8.4326,8.6307,8.3382,8.442,9928964.0],["2013-07-31",8.442,8.6118,8.44200325012207,8.4892,7819758.0],["2013-08-01",8.4892,8.7344,8.489165306091309,8.6495,9207426.0],["2013-08-02",8.6495,8.7721,8.6495,8.6684,9110341.0],["2013-08-05",8.6684,8.7438,8.6118,8.7155,7551522.0],["2013-08-06",8.7155,8.8759,8.71554183959961,8.8004,11028854.0],["2013-08-07",8.8004,8.8948,8.7533,8.8099,12171237.0],["2013-08-08",8.8099,8.8476,8.5835,8.6212,9282229.0],["2013-08-09",8.6212,8.8476,8.5458,8.6684,8935216.0],["2013-08-12",8.6684,8.8287,8.5835,8.8193,12232506.0],["2013-08-13",8.8193,8.8853,8.7533,8.8193,10484845.0],["2013-08-14",8.8193,8.9325,8.7061,8.7344,11665291.0],["2013-08-15",8.7344,8.7816,8.526894569396973,8.5269,9855536.0],["2013-08-16",8.5269,8.7344,8.3948,8.442,13145473.0],["2013-08-19",8.442,8.5646,8.3854,8.4609,8691052.0],["2013-08-20",8.4609,8.5363,8.3382,8.376,8830889.0],["2013-08-21",8.376,8.442,8.3477,8.4326,5679159.0],["2013-08-22",8.4326,8.5363,8.4043,8.442,7385407.0],["2013-08-23",8.442,8.508,8.1402,8.3477,11528100.0],["2013-08-26",8.3477,8.5929,8.347679138183594,8.5269,16121511.0],["2013-08-27",8.5269,8.63064956665039,8.4514,8.6306,13446852.0],["2013-08-28",8.6306,9.3004,8.63064956665039,9.14,52167920.0],["2013-08-29",9.14,9.140000343322754,8.8004,8.9136,19962534.0],["2013-08-30",8.9136,8.913623809814453,8.6212,8.791,19814208.0],["2013-09-02",8.791,9.1589,8.791001319885254,8.9231,20991129.0],["2013-09-03",8.9231,8.9797,8.7627,8.9325,14465353.0],["2013-09-04",8.9325,9.2909,8.932489395141602,9.206,32813328.0],["2013-09-05",9.206,9.2815,8.9136,8.9985,24316653.0],["2013-09-06",8.9985,9.385242462158203,8.9608,9.3852,39527311.0],["2013-09-09",9.3852,10.3285,9.2721,10.3285,85012994.0],["2013-09-10",10.3285,10.6586,10.0644,10.4417,67095121.0],["2013-09-11",10.4417,10.8756,9.8663,10.0361,52527933.0],["2013-09-12",10.0361,10.2436,9.8191,9.9606,26643192.0],["2013-09-13",9.9606,10.0455,9.6682,9.7059,20481027.0],["2013-09-16",9.7059,10.0455,9.6399,9.7437,20464970.0],["2013-09-17",9.7437,9.8474,9.4796,9.5079,19807674.0],["2013-09-18",9.5079,9.6871,9.4796,9.5739,11740389.0],["2013-09-23",9.5739,9.7342,9.4418,9.6211,15058258.0],["2013-09-24",9.6211,9.7814,9.5645,9.7437,18468237.0],["2013-09-25",9.7437,9.772,9.4984,9.5267,15922956.0],["2013-09-26",9.5267,9.526729583740234,9.0551,9.0645,23141517.0],["2013-09-27",9.0645,9.1683,8.9702,9.0268,9688866.0],["2013-09-30",9.0268,9.14,8.9797,9.0362,8278805.0],["2013-10-08",9.0362,9.3381,8.8853,9.2721,13724015.0],["2013-10-09",9.2721,9.3569,9.14,9.2438,14711564.0],["2013-10-10",9.2438,9.423,9.1683,9.2249,20124703.0],["2013-10-11",9.2249,9.3475,9.1966,9.2909,14105272.0],["2013-10-14",9.2909,9.3664,9.206,9.3004,12502648.0],["2013-10-15",9.3004,9.3758,9.2438,9.2815,12499637.0],["2013-10-16",9.2815,9.423,9.1872,9.2155,20286053.0],["2013-10-17",9.2155,9.2909,9.0928,9.1494,16858088.0],["2013-10-18",9.1494,9.2249,9.0362,9.074,12134957.0],["2013-10-21",9.074,9.1683,8.9136,9.14,14453244.0],["2013-10-22",9.14,9.1872,8.9797,9.0079,12974390.0],["2013-10-23",9.0079,9.1683,8.9891,9.0079,12880485.0],["2013-10-24",9.0079,9.074,8.9702,9.0551,7632518.0],["2013-10-25",9.0551,9.1117,8.6307,8.6589,13414658.0],["2013-10-28",8.6589,8.8665,8.5646,8.8287,9180583.0],["2013-10-29",8.8287,8.9136,8.2251,8.4514,18587279.0],["2013-10-30",8.4514,8.5835,8.376,8.5741,11693728.0],["2013-10-31",8.5741,8.5741,8.4609,8.5363,7394655.0],["2013-11-01",8.5363,8.6401,8.5269,8.6024,5787844.0],["2013-11-04",8.6024,8.7155,8.5552,8.6212,4292806.0],["2013-11-05",8.6212,8.6495,8.442,8.6024,5548387.0],["2013-11-06",8.6024,8.6307,8.4797,8.4986,6627355.0],["2013-11-07",8.4986,8.5552,8.442,8.4609,5104991.0],["2013-11-08",8.4609,8.6307,8.460868835449219,8.4892,6135675.0],["2013-11-11",8.4892,8.5458,8.3382,8.4137,5361562.0],["2013-11-12",8.4137,8.4797,8.376,8.4326,4453971.0],["2013-11-13",8.4326,8.8759,8.43256950378418,8.508,11527118.0],["2013-11-14",8.508,8.8948,8.4514,8.8665,20404035.0],["2013-11-15",8.8665,9.2909,8.8382,9.0928,29688722.0],["2013-11-18",9.0928,9.6116,9.0928,9.3098,47534000.0],["2013-11-19",9.3098,9.5833,9.14,9.206,30784666.0],["2013-11-20",9.206,9.8569,9.1589,9.7531,62793905.0],["2013-11-21",9.7531,9.753106117248535,9.2626,9.4324,38906619.0],["2013-11-22",9.4324,9.904,9.4324,9.5173,46052129.0],["2013-11-25",9.5173,10.0549,9.51729679107666,9.7437,55616913.0],["2013-11-26",9.7437,9.8003,9.3664,9.6211,31481095.0],["2013-11-27",9.6211,10.0927,9.5456,10.0927,55437047.0],["2013-11-28",10.0927,10.0927,9.8097,9.8286,41244049.0],["2013-11-29",9.8286,10.3662,9.828566551208496,10.1304,54849341.0],["2013-12-02",10.1304,10.1587,9.3475,9.5267,40130036.0],["2013-12-03",9.5267,9.8097,9.5079,9.5645,23269097.0],["2013-12-04",9.5645,9.8191,9.5362,9.7154,21583574.0],["2013-12-05",9.7154,9.8757,9.5928,9.6211,18024440.0],["2013-12-06",9.6211,9.621052742004395,9.4418,9.5079,15484540.0],["2013-12-09",9.5079,9.5645,9.3475,9.4324,17239482.0],["2013-12-10",9.4324,9.4701,9.2815,9.3852,16290735.0],["2013-12-11",9.3852,9.385242462158203,9.206,9.2532,12404943.0],["2013-12-12",9.2532,9.3664,9.206,9.2343,12352058.0],["2013-12-13",9.2343,9.3004,9.1211,9.2532,8200730.0],["2013-12-16",9.2532,9.3569,9.0928,9.1306,11283986.0],["2013-12-17",9.1306,9.3758,9.0834,9.3098,15453991.0],["2013-12-18",9.3098,9.3664,9.1494,9.1683,8533118.0],["2013-12-19",9.1683,9.2532,8.9325,8.9514,11529689.0],["2013-12-20",8.9514,9.14,8.7061,8.7438,11305912.0],["2013-12-23",8.7438,9.0834,8.6307,8.8759,11214473.0],["2013-12-24",8.8759,9.0457,8.7344,8.8099,8109966.0],["2013-12-25",8.8099,8.9891,8.8004,8.9608,6216280.0],["2013-12-26",8.9608,8.9796,8.7344,8.7721,6880980.0],["2013-12-27",8.7721,9.0268,8.7721,8.9608,10087443.0],["2013-12-30",8.9608,9.0551,8.8948,8.9231,7068969.0],["2013-12-31",8.9231,9.0268,8.8665,8.9985,8437407.0],["2014-01-02",8.9985,9.1966,8.9702,9.1117,9546568.0],["2014-01-03",9.1117,9.1306,8.9136,8.9702,7685049.0],["2014-01-06",8.9702,8.97021770477295,8.5929,8.6212,9773437.0],["2014-01-07",8.6212,8.6872,8.5363,8.6778,6819757.0],["2014-01-08",8.6778,8.8193,8.5363,8.6118,11373011.0],["2014-01-09",8.6118,8.6778,8.4892,8.4986,8162290.0],["2014-01-10",8.4986,8.5175,8.2817,8.3005,10617112.0],["2014-01-13",8.3005,8.4043,8.2439,8.3194,5722772.0],["2014-01-14",8.3194,8.3948,8.2251,8.3854,10145913.0],["2014-01-15",8.3854,8.6118,8.3194,8.5175,11548244.0],["2014-01-16",8.5175,8.5175,8.3948,8.4231,8474366.0],["2014-01-17",8.4231,8.423138618469238,8.1873,8.2062,10296448.0],["2014-01-20",8.2062,8.2817,8.1024,8.1873,7927891.0],["2014-01-21",8.1873,8.3194,8.187328338623047,8.2817,6479371.0],["2014-01-22",8.2817,8.508,8.281651496887207,8.4703,10141835.0],["2014-01-23",8.4703,8.5363,8.4231,8.4609,9978727.0],["2014-01-24",8.4609,8.5646,8.3948,8.5363,11893437.0],["2014-01-27",8.5363,8.53632640838623,8.4137,8.4986,10182619.0],["2014-01-28",8.4986,8.5552,8.4137,8.4326,7275255.0],["2014-01-29",8.4326,8.6872,8.43256950378418,8.6212,14093783.0],["2014-01-30",8.6212,8.8948,8.5741,8.7438,19727020.0],["2014-02-07",8.7438,8.9419,8.4986,8.9325,20753836.0],["2014-02-10",8.9325,9.3381,8.8948,9.1589,28725164.0],["2014-02-11",9.1589,9.1777,8.9514,9.14,15697907.0],["2014-02-12",9.14,9.1777,8.9608,9.1023,13981416.0],["2014-02-13",9.1023,9.102272033691406,8.8099,8.8382,14885867.0],["2014-02-14",8.8382,8.9702,8.8099,8.9042,9381942.0],["2014-02-17",8.9042,9.2626,8.904191017150879,9.1872,21962909.0],["2014-02-18",9.1872,9.206,9.0362,9.1023,14497314.0],["2014-02-19",9.1023,9.1494,8.9702,9.0362,12961170.0],["2014-02-20",9.0362,9.1023,8.8287,8.857,13036093.0],["2014-02-21",8.857,8.9891,8.8193,8.9042,8670362.0],["2014-02-24",8.9042,8.904191017150879,8.5741,8.6684,12820132.0],["2014-02-25",8.6684,8.7816,8.3194,8.4326,14287481.0],["2014-02-26",8.4326,8.43256950378418,7.8478,8.1873,18616257.0],["2014-02-27",8.1873,8.3382,7.9044,7.9987,28079681.0],["2014-02-28",7.9987,8.1402,7.9327,8.1024,10780155.0],["2014-03-03",8.1024,8.3948,8.102435111999512,8.3194,15159341.0],["2014-03-04",8.3194,8.6589,8.2439,8.6495,21614133.0],["2014-03-05",8.6495,8.7344,8.4137,8.5552,19208741.0],["2014-03-06",8.5552,8.6212,8.3288,8.5646,14632816.0],["2014-03-07",8.5646,8.7438,8.376,8.4137,14706277.0],["2014-03-10",8.4137,8.413704872131348,7.8478,7.8761,13610527.0],["2014-03-11",7.8761,7.9987,7.81,7.9515,8123656.0],["2014-03-12",7.9515,7.9987,7.8478,7.9609,7275191.0],["2014-03-13",7.9609,8.159,7.9609,8.0741,7510791.0],["2014-03-14",8.0741,8.074137687683105,7.9421,7.9892,5138964.0],["2014-03-17",7.9892,8.2062,7.9892473220825195,8.1779,9482612.0],["2014-03-18",8.1779,8.2345,8.1307,8.1402,8141571.0],["2014-03-19",8.1402,8.2628,8.0364,8.1873,6763185.0],["2014-03-20",8.1873,8.2817,7.9515,7.9704,6170969.0],["2014-03-21",7.9704,8.1779,7.8855,8.1496,8082975.0],["2014-03-24",8.1496,8.31,8.14959716796875,8.2534,11677791.0],["2014-03-25",8.2534,8.3382,8.1968,8.2062,6356648.0],["2014-03-26",8.2062,8.2628,8.159,8.1873,4369901.0],["2014-03-27",8.1873,8.187328338623047,8.0458,8.0741,6006868.0],["2014-03-28",8.0741,8.1213,7.8195,7.8666,11014266.0],["2014-03-31",7.8666,8.0647,7.8572,7.9327,5293464.0],["2014-04-01",7.9327,8.0364,7.8572,7.9704,6034016.0],["2014-04-02",7.9704,8.0175,7.9044,7.9327,4608192.0],["2014-04-03",7.9327,7.9892,7.8949,7.9327,4498102.0],["2014-04-04",7.9327,8.045841217041016,7.8855,8.0458,7102702.0],["2014-04-08",8.0458,8.4609,7.9987,8.4043,23707539.0],["2014-04-09",8.4043,8.4797,8.2911,8.3948,12849647.0],["2014-04-10",8.3948,8.4326,8.3288,8.4137,10711821.0],["2014-04-11",8.4137,8.413704872131348,8.1685,8.2722,11399995.0],["2014-04-14",8.2722,8.3571,8.2251,8.3477,7544950.0],["2014-04-15",8.3477,8.7344,8.347679138183594,8.4231,22098166.0],["2014-04-16",8.4231,8.5552,8.3854,8.4137,10957950.0],["2014-04-17",8.4137,8.442,8.2534,8.2628,7756762.0],["2014-04-18",8.2628,8.3665,8.2156,8.3477,5778167.0],["2014-04-21",8.3477,8.4703,8.2156,8.2345,7906457.0],["2014-04-22",8.2345,8.2722,8.0647,8.2251,7720453.0],["2014-04-23",8.2251,8.394840240478516,8.1402,8.3948,9046954.0],["2014-04-24",8.3948,8.5552,8.2911,8.3005,11125107.0],["2014-04-25",8.3005,8.4231,8.1873,8.2062,10421541.0],["2014-04-28",8.2062,8.2722,7.9232,7.9609,12494841.0],["2014-04-29",7.9609,8.0647,7.9421,8.0175,4946127.0],["2014-04-30",8.0175,8.0741,7.9609,8.027,3710391.0],["2014-05-05",8.027,8.1307,7.9892,8.0836,5174580.0],["2014-05-06",8.0836,8.1402,8.0364,8.0364,5244894.0],["2014-05-07",8.0364,8.2628,8.027,8.2156,12519465.0],["2014-05-08",8.2156,8.3194,8.1307,8.159,7709869.0],["2014-05-09",8.159,8.2345,8.0741,8.0836,7449911.0],["2014-05-12",8.0836,8.3005,8.083572387695312,8.2628,9060847.0],["2014-05-13",8.2628,8.5363,8.2062,8.4797,15761258.0],["2014-05-14",8.4797,8.6212,8.3571,8.5269,16365593.0],["2014-05-15",8.5269,8.8004,8.4986,8.6306,26117092.0],["2014-05-16",8.6306,8.725,8.4797,8.5646,13132968.0],["2014-05-19",8.5646,9.0457,8.4986,8.5646,26113233.0],["2014-05-20",8.5646,8.725,8.3477,8.3948,17037214.0],["2014-05-21",8.3948,8.5269,8.3099,8.4892,10220114.0],["2014-05-22",8.4892,8.5269,8.262786865234375,8.2628,18992219.0],["2014-05-23",8.2628,8.3194,8.2062,8.3005,8320810.0],["2014-05-26",8.3005,8.9797,8.300518035888672,8.6212,43672069.0],["2014-05-27",8.6212,8.6589,8.376,8.4043,20120382.0],["2014-05-28",8.4043,8.6495,8.3477,8.6024,19584245.0],["2014-05-29",8.6024,8.6495,8.4986,8.5363,12268406.0],["2014-05-30",8.5363,8.725,8.4892,8.6778,19230637.0],["2014-06-03",8.6778,8.677814483642578,8.5363,8.5552,9706561.0],["2014-06-04",8.5552,8.5646,8.3665,8.3948,10289321.0],["2014-06-05",8.3948,8.4703,8.3477,8.4514,6791616.0],["2014-06-06",8.4514,8.4609,8.3382,8.3948,6981009.0],["2014-06-09",8.3948,8.4797,8.3382,8.3382,7037022.0],["2014-06-10",8.3382,8.4137,8.3099,8.4043,6439753.0],["2014-06-11",8.4043,8.442,8.3194,8.4231,6545288.0],["2014-06-12",8.4231,8.5646,8.3854,8.508,9227946.0],["2014-06-13",8.508,8.5929,8.4892,8.5363,8758361.0],["2014-06-16",8.5363,8.8948,8.5175,8.8853,34853725.0],["2014-06-17",8.8853,8.885326385498047,8.7061,8.8193,16363016.0],["2014-06-18",8.8193,9.0551,8.81929874420166,8.8382,25517757.0],["2014-06-19",8.8382,9.1547,8.7106,8.9468,36207344.0],["2014-06-20",8.9468,9.145209312438965,8.7862,9.1452,23213736.0],["2014-06-23",9.1452,9.5892,9.098,9.4853,44534026.0],["2014-06-24",9.4853,9.6554,9.3153,9.627,28876299.0],["2014-06-25",9.627,9.7593,9.4192,9.4664,21729075.0],["2014-06-26",9.4664,9.731,9.3908,9.731,25459695.0],["2014-06-27",9.731,9.7971,9.5987,9.6648,19704065.0],["2014-06-30",9.6648,10.0427,9.6554,9.9482,36086674.0],["2014-07-01",9.9482,10.1183,9.7404,9.901,21821068.0],["2014-07-02",9.901,10.3545,9.8349,10.09,40086870.0],["2014-07-03",10.09,10.1372,9.9105,9.986,17284741.0],["2014-07-04",9.986,10.0805,9.7782,9.8916,17194467.0],["2014-07-07",9.8916,10.0427,9.731,9.9482,23558347.0],["2014-07-08",9.9482,10.0427,9.731,9.7593,19991636.0],["2014-07-09",9.7593,10.1278,9.4475,9.7971,47796491.0],["2014-07-10",9.7971,10.0711,9.5609,9.9671,41884377.0],["2014-07-11",9.9671,10.534,9.8538,10.4868,52832629.0],["2014-07-14",10.4868,10.8741,10.26,10.26,53318013.0],["2014-07-15",10.26,10.7607,10.260016441345215,10.4962,40164576.0],["2014-07-16",10.4962,10.49620532989502,9.9766,10.0522,24298012.0],["2014-07-17",10.0522,10.2033,9.8727,10.09,13656681.0],["2014-07-18",10.09,10.2506,9.9199,9.9577,15063652.0],["2014-07-21",9.9577,10.0616,9.5231,9.7404,25354221.0],["2014-07-22",9.7404,10.0994,9.5987,10.0144,22451606.0],["2014-07-23",10.0144,10.1561,9.7876,9.8443,15766433.0],["2014-07-24",9.8443,10.0616,9.5326,9.6837,15737883.0],["2014-07-25",9.6837,9.9577,9.5515,9.9105,12747047.0],["2014-07-28",9.9105,10.345,9.901,10.1939,23778412.0],["2014-07-29",10.1939,10.8647,10.193883895874023,10.8174,45661550.0],["2014-07-30",10.8174,11.3087,10.6001,10.9591,49104959.0],["2014-07-31",10.9591,11.2615,10.7796,11.1764,32919872.0],["2014-08-01",11.1764,12.2534,10.9875,11.4693,64566693.0],["2014-08-04",11.4693,12.1873,11.3559,11.6488,66375541.0],["2014-08-05",11.6488,11.6488037109375,11.3181,11.441,35988038.0],["2014-08-06",11.441,11.7622,11.3559,11.4976,41419890.0],["2014-08-07",11.4976,11.6771,11.1953,11.1953,32647089.0],["2014-08-08",11.1953,11.5543,11.1481,11.3748,32467527.0],["2014-08-11",11.3748,11.95112419128418,11.374824523925781,11.9511,51732786.0],["2014-08-12",11.9511,12.1401,11.8189,11.9511,24457187.0],["2014-08-13",11.9511,12.159,11.7622,12.0645,29867645.0],["2014-08-14",12.0645,12.0928,11.6394,11.696,23488656.0],["2014-08-15",11.696,11.7527,11.5165,11.5827,20295786.0],["2014-08-18",11.5827,11.7622,11.441,11.6394,20171966.0],["2014-08-19",11.6394,11.7149,11.4504,11.5543,20839498.0],["2014-08-20",11.5543,11.611,11.3654,11.4221,21612422.0],["2014-08-21",11.4221,11.6583,11.3937,11.4976,17924943.0],["2014-08-22",11.4976,11.9322,11.49764347076416,11.7905,40525251.0],["2014-08-25",11.7905,11.885,11.4599,11.5071,23286769.0],["2014-08-26",11.5071,11.5827,11.1953,11.2898,14832116.0],["2014-08-27",11.2898,12.2157,11.2237,11.7905,43473937.0],["2014-08-28",11.7905,11.8094,11.3465,11.3748,25737220.0],["2014-08-29",11.3748,12.159,11.3748,12.159,49206145.0],["2014-09-01",12.159,13.0848,12.158970832824707,13.0376,75021687.0],["2014-09-02",13.0376,14.0201,12.8297,13.4722,81186529.0],["2014-09-03",13.4722,13.6517,13.2265,13.3966,49811583.0],["2014-09-04",13.3966,14.0674,13.321,13.7367,72809033.0],["2014-09-05",13.7367,13.7839,13.4627,13.595,37876730.0],["2014-09-09",13.595,14.039,13.5289,13.68,42858736.0],["2014-09-10",13.68,14.492510795593262,13.4911,14.4925,66342089.0],["2014-09-11",14.4925,15.4562,14.3697,15.0594,88039478.0],["2014-09-12",15.0594,15.305,14.7476,15.0499,43310054.0],["2014-09-15",15.0499,15.579,15.04991626739502,15.2672,51407746.0],["2014-09-16",15.2672,15.3333,13.9634,14.0768,77633315.0],["2014-09-17",14.0768,14.2658,13.5572,13.9446,38754402.0],["2014-09-18",13.9446,14.3036,13.5855,14.1524,34435128.0],["2014-09-19",14.1524,15.0688,14.0296,15.0216,53905638.0],["2014-09-22",15.0216,15.4373,14.5775,14.7098,48330372.0],["2014-09-23",14.7098,15.2672,14.709800720214844,14.9176,47083338.0],["2014-09-24",14.9176,14.917648315429688,14.9176,14.9176,0.0],["2014-09-25",14.9176,14.917648315429688,14.9176,14.9176,0.0],["2014-09-26",14.9176,14.917648315429688,14.9176,14.9176,0.0],["2014-09-29",14.9176,14.917648315429688,14.9176,14.9176,0.0],["2014-09-30",14.9176,14.917648315429688,14.9176,14.9176,0.0],["2014-10-08",14.9176,14.917648315429688,14.9176,14.9176,0.0],["2014-10-09",14.9176,14.917648315429688,14.9176,14.9176,0.0],["2014-10-10",14.9176,14.917648315429688,14.9176,14.9176,0.0],["2014-10-13",14.9176,14.917648315429688,14.9176,14.9176,0.0],["2014-10-14",14.9176,14.917648315429688,14.9176,14.9176,0.0],["2014-10-15",14.9176,14.917648315429688,14.9176,14.9176,0.0],["2014-10-16",14.9176,14.917648315429688,14.9176,14.9176,0.0],["2014-10-17",14.9176,16.4104,14.9176,16.4104,124473582.0],["2014-10-20",16.4104,16.5615,15.6923,15.9663,70608263.0],["2014-10-21",15.9663,15.9852,15.0594,15.116,57877264.0],["2014-10-22",15.116,15.664,14.7381,15.031,63519461.0],["2014-10-23",15.031,15.1066,14.3508,14.4642,44633581.0],["2014-10-24",14.4642,14.6909,14.143,14.2185,30861559.0],["2014-10-27",14.2185,14.4547,13.9351,14.4075,26573388.0],["2014-10-28",14.4075,15.2105,14.407482147216797,15.1727,51361313.0],["2014-10-29",15.1727,15.6546,15.172731399536133,15.3711,57898980.0],["2014-10-30",15.3711,15.8435,15.1916,15.3144,43571510.0],["2014-10-31",15.3144,15.3617,14.757,15.0972,37879692.0],["2014-11-03",15.0972,15.4656,15.031,15.2389,28026618.0],["2014-11-04",15.2389,15.23886489868164,14.8515,14.9176,22676780.0],["2014-11-05",14.9176,15.1916,14.8421,14.946,23326160.0],["2014-11-06",14.946,15.4751,14.757,15.4656,43063568.0],["2014-11-07",15.4656,16.3253,15.4467,15.8152,70231408.0],["2014-11-10",15.8152,16.1742,15.2861,15.6451,41449553.0],["2014-11-11",15.6451,15.8152,14.4547,14.7854,49337413.0],["2014-11-12",14.7854,15.3995,14.785384178161621,15.0972,29232883.0],["2014-11-13",15.0972,15.3995,14.0296,14.1713,53307378.0],["2014-11-14",14.1713,14.3697,13.6989,13.9257,32724176.0],["2014-11-17",13.9257,14.2469,13.5855,14.0296,27748004.0],["2014-11-18",14.0296,14.2469,13.8784,14.0674,20841530.0],["2014-11-19",14.0674,14.5492,13.8879,14.4453,36822891.0],["2014-11-20",14.4453,14.445272445678711,14.0485,14.1713,24449456.0],["2014-11-21",14.1713,14.1996,13.9162,14.0768,26531844.0],["2014-11-24",14.0768,14.4075,13.9634,14.1902,37649006.0],["2014-11-25",14.1902,14.502,14.190190315246582,14.3413,29948566.0],["2014-11-26",14.3413,14.9082,14.1996,14.6626,49609154.0],["2014-11-27",14.6626,14.861,14.3886,14.5492,41749855.0],["2014-11-28",14.5492,14.6437,14.1713,14.2941,35625404.0],["2014-12-01",14.2941,14.3508,14.0201,14.0296,29456711.0],["2014-12-02",14.0296,14.2563,14.029582977294922,14.143,25573724.0],["2014-12-03",14.143,14.7854,13.7934,14.7381,72759146.0],["2014-12-04",14.7381,15.2105,14.73814582824707,15.0688,72207863.0],["2014-12-05",15.0688,16.580411911010742,14.8043,16.5804,157267569.0],["2014-12-08",16.5804,18.2432,16.580411911010742,18.2432,160386882.0],["2014-12-09",18.2432,18.2432,18.243175506591797,18.2432,0.0],["2014-12-10",18.2432,18.9895,16.4198,18.1204,183464559.0],["2014-12-11",18.1204,19.084,17.1284,18.4227,121653822.0],["2014-12-12",18.4227,18.8289,17.8558,17.9503,64107946.0],["2014-12-15",17.9503,18.3188,16.9111,17.5252,74596028.0],["2014-12-16",17.5252,18.1393,17.4779,17.5441,62346744.0],["2014-12-17",17.5441,17.5535,16.7221,16.8544,65921700.0],["2014-12-18",16.8544,18.5361,16.854393005371094,18.2621,131037348.0],["2014-12-19",18.2621,18.262073516845703,16.8733,17.8086,90577867.0],["2014-12-22",17.8086,18.1676,17.0339,17.1473,52394948.0],["2014-12-23",17.1473,17.4212,15.6829,15.8624,61026714.0],["2014-12-24",15.8624,16.6465,15.6829,16.5048,49456727.0],["2014-12-25",16.5048,16.9678,16.2498,16.6843,39663695.0],["2014-12-26",16.6843,17.3551,16.684337615966797,17.204,48906592.0],["2014-12-29",17.204,18.7533,16.8261,18.281,91369956.0],["2014-12-30",18.281,18.3754,17.3457,17.7614,53918587.0],["2014-12-31",17.7614,18.2243,17.2417,17.8936,60147031.0],["2015-01-05",17.8936,18.7817,17.3929,18.2621,84199357.0],["2015-01-06",18.2621,20.08544921875,18.262073516845703,20.0854,109173510.0],["2015-01-07",20.0854,20.9357,19.4808,19.5564,122296370.0],["2015-01-08",19.5564,21.0019,19.273,20.3594,114513072.0],["2015-01-09",20.3594,20.4445,19.556385040283203,19.5564,75377790.0],["2015-01-12",19.5564,19.556385040283203,18.3282,18.4794,54197529.0],["2015-01-13",18.4794,20.265,18.4321,19.2635,65224613.0],["2015-01-14",19.2635,20.2933,19.1312,19.9059,65862394.0],["2015-01-15",19.9059,20.5578,19.3769,20.1327,64169224.0],["2015-01-16",20.1327,20.6901,19.8682,20.5767,68065288.0],["2015-01-19",20.5767,21.5971,19.3674,19.7075,99628892.0],["2015-01-20",19.7075,21.2569,19.70754623413086,21.1436,95886391.0],["2015-01-21",21.1436,22.21114158630371,20.9735,22.2111,102939680.0],["2015-01-22",22.2111,24.431316375732422,21.6537,24.4313,135757480.0],["2015-01-23",24.4313,26.1413,24.0629,24.6581,153096316.0],["2015-01-26",24.6581,25.6784,24.299,24.8376,106659691.0],["2015-01-27",24.8376,25.7634,24.573,25.1115,96530689.0],["2015-01-28",25.1115,25.395,23.4299,23.6188,115399461.0],["2015-01-29",23.6188,24.214,23.1748,23.5999,67095945.0],["2015-01-30",23.5999,24.2329,22.9386,23.2409,59550293.0],["2015-02-02",23.2409,24.4502,22.7496,24.2801,75263645.0],["2015-02-03",24.2801,24.6581,23.9211,24.3274,65769669.0],["2015-02-04",24.3274,25.1871,23.5055,23.6094,88692699.0],["2015-02-05",23.6094,24.1006,22.5324,23.2693,86489396.0],["2015-02-06",23.2693,23.6094,22.2017,22.334,54151494.0],["2015-02-09",22.334,22.8441,21.8238,21.9561,41086067.0],["2015-02-10",21.9561,22.4662,21.7293,22.4379,34451949.0],["2015-02-11",22.4379,23.3354,22.2017,23.2315,55340529.0],["2015-02-12",23.2315,23.4393,22.693,22.8725,39730846.0],["2015-02-13",22.8725,23.7322,22.872467041015625,23.2787,53460065.0],["2015-02-16",23.2787,23.685,23.1087,23.3637,38831024.0],["2015-02-17",23.3637,23.5149,22.9953,23.1275,36413380.0],["2015-02-25",23.1275,25.0171,23.127548217773438,24.5825,95662504.0],["2015-02-26",24.5825,24.7525,23.9967,24.6769,63779043.0],["2015-02-27",24.6769,26.9255,24.5636,25.5367,95612055.0],["2015-03-02",25.5367,26.0468,25.036,25.924,64986882.0],["2015-03-03",25.924,26.7743,25.5178,25.7729,83186241.0],["2015-03-04",25.7729,26.642,25.1304,25.3666,78563032.0],["2015-03-05",25.3666,25.366615295410156,24.4596,24.6675,57840410.0],["2015-03-06",24.6675,25.1682,24.214,24.5636,39081139.0],["2015-03-09",24.5636,25.2249,24.2801,25.1304,41731520.0],["2015-03-10",25.1304,25.291,24.7336,24.8848,34810998.0],["2015-03-11",24.8848,25.121,24.2424,24.5258,46430615.0],["2015-03-12",24.5258,24.7998,24.2896,24.6297,31470097.0],["2015-03-13",24.6297,24.8376,24.3841,24.5447,31949684.0],["2015-03-16",24.5447,25.3194,24.544681549072266,25.2721,62218167.0],["2015-03-17",25.2721,26.1602,25.0548,25.6784,88092960.0],["2015-03-18",25.6784,26.0563,25.2532,25.8012,74366988.0],["2015-03-19",25.8012,25.9524,25.2438,25.5178,62172831.0],["2015-03-20",25.5178,25.6784,25.1399,25.4139,57853289.0],["2015-03-23",25.4139,25.565,25.2344,25.4516,59632258.0],["2015-03-24",25.4516,25.8862,24.6581,25.0171,85683261.0],["2015-03-25",25.0171,25.017057418823242,24.1857,24.4313,77821552.0],["2015-03-26",24.4313,25.65,24.431316375732422,25.395,93036857.0],["2015-03-27",25.395,25.6973,24.7336,24.9037,42138232.0],["2015-03-30",24.9037,25.2155,24.6014,25.121,51122673.0],["2015-03-31",25.121,26.2263,25.0454,25.6595,118608058.0],["2015-04-01",25.6595,26.0941,25.4422,25.7729,84460369.0],["2015-04-02",25.7729,26.2263,25.3572,25.6028,75511850.0],["2015-04-03",25.6028,27.7474,25.2249,27.3695,144088707.0],["2015-04-07",27.3695,27.5868,26.8971,27.1144,85804606.0],["2015-04-08",27.1144,27.1616,25.6311,26.0657,93479276.0],["2015-04-09",26.0657,26.06573486328125,24.3935,25.0548,65124188.0],["2015-04-10",25.0548,25.9713,24.847,25.565,57070333.0],["2015-04-13",25.565,25.839,25.1304,25.5461,52824760.0],["2015-04-14",25.5461,25.546117782592773,24.847,25.0832,65810822.0],["2015-04-15",25.0832,25.5083,24.5636,24.5919,51334074.0],["2015-04-16",24.5919,25.3194,24.129,25.121,48051010.0],["2015-04-17",25.121,27.0577,25.120981216430664,26.3397,128072863.0],["2015-04-20",26.3397,28.1914,25.5461,27.5112,184288218.0],["2015-04-21",27.5112,30.2604,27.51120948791504,28.6071,196218710.0],["2015-04-22",28.6071,29.3535,27.7757,28.7016,139156441.0],["2015-04-23",28.7016,29.1929,27.8419,28.0686,96970410.0],["2015-04-24",28.0686,30.3077,28.0686092376709,29.2873,134248045.0],["2015-04-27",29.2873,31.7248,29.28734016418457,30.2415,123243301.0],["2015-04-28",30.2415,31.328,29.3913,30.4588,110017718.0],["2015-04-29",30.4588,32.3294,28.815,31.8571,105824543.0],["2015-04-30",31.8571,34.5591,31.6492,32.6884,105906795.0],["2015-05-04",32.6884,34.1528,31.9704,33.7655,82012753.0],["2015-05-05",33.7655,34.3512,31.4886,31.5736,86182705.0],["2015-05-06",31.5736,32.4995,30.0904,30.3738,67684232.0],["2015-05-07",30.3738,30.37380599975586,28.7772,29.6841,49076111.0],["2015-05-08",29.6841,30.4683,29.2023,30.3549,52870080.0],["2015-05-11",30.3549,31.4603,29.9959,31.0824,79591562.0],["2015-05-12",31.0824,33.5198,30.7612,32.9435,102106472.0],["2015-05-13",32.9435,33.5387,31.7343,31.7909,86631337.0],["2015-05-14",31.7909,32.2728,30.7895,30.9312,60698443.0],["2015-05-15",30.9312,32.1027,30.5344,31.4319,63520631.0],["2015-05-18",31.4319,32.3105,30.9029,31.1013,66626345.0],["2015-05-19",31.1013,31.8854,30.2415,31.4319,57453745.0],["2015-05-20",31.4319,33.0475,31.431934356689453,32.1783,80304480.0],["2015-05-21",32.1783,33.4159,32.17828369140625,33.3498,70216414.0],["2015-05-22",33.3498,34.5779,32.8963,33.9261,76511449.0],["2015-05-25",33.9261,37.3177375793457,33.3498,37.3177,122423545.0],["2015-05-26",37.3177,41.04951477050781,37.3177375793457,41.0495,140885429.0],["2015-05-27",41.0495,44.2333,39.6796,41.1912,140039262.0],["2015-05-28",41.1912,42.3249,37.091,37.2138,110557481.0],["2015-05-29",37.2138,39.4623,33.9922,37.8657,94480835.0],["2015-06-01",37.8657,41.6542,37.86569595336914,41.6542,79578180.0],["2015-06-02",41.6542,45.820518493652344,41.65415573120117,45.8205,104488291.0],["2015-06-03",45.8205,45.820518493652344,42.9768,43.7232,72726889.0],["2015-06-04",43.7232,43.72315979003906,39.3962,42.7784,64875689.0],["2015-06-05",42.7784,45.7638,42.778411865234375,43.4397,66551426.0],["2015-06-08",43.4397,43.43973159790039,40.3976,40.8795,61415320.0],["2015-06-09",40.8795,42.4855,40.1614,40.7661,46533498.0],["2015-06-10",40.7661,41.8337,39.8686,40.8606,47675970.0],["2015-06-11",40.8606,42.7028,40.152,42.051,55215391.0],["2015-06-12",42.051,42.9863,41.5691,42.1076,61508468.0],["2015-06-15",42.1076,45.7166,42.10763168334961,42.4194,70381415.0],["2015-06-16",42.4194,42.4857,39.9576,40.6582,45943588.0],["2015-06-17",40.6582,41.1885,37.4105,40.8666,56695369.0],["2015-06-18",40.8666,41.1411,38.3952,38.6793,39986548.0],["2015-06-19",38.6793,40.0523,37.2401,37.5999,48695922.0],["2015-06-23",37.5999,41.358924865722656,36.4636,41.3589,73893359.0],["2015-06-24",41.3589,44.5498,41.358924865722656,43.3568,94107072.0],["2015-06-25",43.3568,45.8092,41.946,43.9344,104670254.0],["2015-06-26",43.9344,43.934383392333984,39.5409,39.5409,86188455.0],["2015-06-29",39.5409,42.1353,35.5831,38.5183,109093674.0],["2015-06-30",38.5183,41.8513,34.7119,41.2642,113232652.0],["2015-07-01",41.2642,44.5972,39.5599,40.431,120503444.0],["2015-07-02",40.431,41.1885,36.38789749145508,36.3879,113926637.0],["2015-07-03",36.3879,36.38789749145508,32.7519,32.7519,75833874.0],["2015-07-06",32.7519,35.9807,29.4758,29.4758,82937771.0],["2015-07-07",29.4758,29.475805282592773,26.53106689453125,26.5311,52439900.0],["2015-07-08",26.5311,26.53106689453125,23.879854202270508,23.8799,56479200.0],["2015-07-09",23.8799,26.265945434570312,21.4938,26.2659,131704773.0],["2015-07-10",26.2659,28.8888,26.265945434570312,28.8888,81753796.0],["2015-07-13",28.8888,31.7767,28.88875389099121,31.7767,81646003.0],["2015-07-14",31.7767,34.9392,31.2464,32.3827,124551936.0],["2015-07-15",32.3827,32.38267517089844,29.1444,29.1444,59613880.0],["2015-07-16",29.1444,31.3411,26.3228,30.2333,85423877.0],["2015-07-17",30.2333,33.2538,30.233295440673828,33.2538,108677164.0],["2015-07-20",33.2538,36.3595,33.2064,35.0244,135756289.0],["2015-07-21",35.0244,35.5831,33.1402,34.0018,77197259.0],["2015-07-22",34.0018,37.0696,34.00179672241211,36.047,98934155.0],["2015-07-23",36.047,37.8745,35.0718,36.8897,79073990.0],["2015-07-24",36.8897,38.9065,35.9807,36.9844,104772950.0],["2015-07-27",36.9844,38.1585,33.28219223022461,33.2822,96757913.0],["2015-07-28",33.2822,34.9013,30.1102,33.1402,85645064.0],["2015-07-29",33.1402,36.4542,32.4774,36.4542,91229292.0],["2015-07-30",36.4542,39.7209,35.9807,36.4542,129217944.0],["2015-07-31",36.4542,37.401,32.8561,33.8977,84110616.0],["2015-08-03",33.8977,33.89765548706055,30.50788688659668,30.5079,70863847.0],["2015-08-04",30.5079,33.5568,30.4984,33.5568,79887852.0],["2015-08-05",33.5568,35.2233,32.6099,33.4242,82367687.0],["2015-08-06",33.4242,34.5605,32.1933,32.9887,51866306.0],["2015-08-07",32.9887,34.1628,32.7425,34.1154,61260203.0],["2015-08-10",34.1154,37.259,34.11542892456055,36.672,83182965.0],["2015-08-11",36.672,37.401,35.3937,36.0944,79528113.0],["2015-08-12",36.0944,36.0944,36.0943717956543,36.0944,0.0],["2015-08-13",36.0944,36.0944,36.0943717956543,36.0944,0.0],["2015-08-14",36.0944,36.0944,36.0943717956543,36.0944,0.0],["2015-08-17",36.0944,36.0944,36.0943717956543,36.0944,0.0],["2015-08-18",36.0944,36.0944,36.0943717956543,36.0944,0.0],["2015-08-19",36.0944,37.7419,32.4868,35.905,100986651.0],["2015-08-20",35.905,35.90499496459961,32.31639099121094,32.3164,66871719.0],["2015-08-21",32.3164,33.6136,29.2864,29.5989,58703768.0],["2015-08-24",29.5989,29.598901748657227,26.6352,26.6352,42625427.0],["2015-08-25",26.6352,26.63521957397461,23.9745,23.9745,37527864.0],["2015-08-26",23.9745,24.4196,21.578981399536133,21.579,100113742.0],["2015-08-27",21.579,23.0845,19.6758,22.4406,93456420.0],["2015-08-28",22.4406,24.6847,22.440624237060547,24.6847,108149138.0],["2015-08-31",24.6847,26.6542,24.2491,26.6542,120124427.0],["2015-09-01",26.6542,26.654159545898438,23.9935,24.4385,98957017.0],["2015-09-02",24.4385,24.9025,21.995595932006836,21.9956,49407635.0],["2015-09-07",21.9956,23.5579,19.8936,20.1492,71252200.0],["2015-09-08",20.1492,20.831,18.1324,20.3291,77132491.0],["2015-09-09",20.3291,22.2039,19.8841,22.1092,87235128.0],["2015-09-10",22.1092,23.2644,21.2476,21.7589,70065082.0],["2015-09-11",21.7589,22.1944,20.5564,21.1718,52158017.0],["2015-09-14",21.1718,22.0619,19.050859451293945,19.0509,49513443.0],["2015-09-15",19.0509,19.050859451293945,17.147668838500977,17.1477,49239694.0],["2015-09-16",17.1477,18.8615,16.7784,18.8615,62756919.0],["2015-09-17",18.8615,20.7457,18.861486434936523,19.9598,119007211.0],["2015-09-18",19.9598,20.4996,18.8236,19.6284,96787919.0],["2015-09-21",19.6284,21.3991,19.2402,21.3991,88894603.0],["2015-09-22",21.3991,22.024,20.831,21.5506,79589766.0],["2015-09-23",21.5506,21.6737,20.7173,21.5127,58554054.0],["2015-09-24",21.5127,22.5353,21.512699127197266,21.7305,65177489.0],["2015-09-25",21.7305,21.7304744720459,19.7137,20.1492,51528910.0],["2015-09-28",20.1492,20.5753,19.1266,20.225,34701476.0],["2015-09-29",20.225,20.224966049194336,19.1266,19.3065,29203052.0],["2015-09-30",19.3065,21.238109588623047,19.3065128326416,21.2381,77737911.0],["2015-10-08",21.2381,22.9519,21.238109588623047,21.9104,78664140.0],["2015-10-09",21.9104,23.539,21.882,22.791,66131797.0],["2015-10-12",22.791,24.4858,22.5353,23.6337,71548247.0],["2015-10-13",23.6337,24.145,23.1981,23.9461,50243166.0],["2015-10-14",23.9461,25.5369,23.3875,23.5863,63716853.0],["2015-10-15",23.5863,24.4669,22.7341,24.3343,55626698.0],["2015-10-16",24.3343,25.3759,24.3343,24.8078,62743893.0],["2015-10-19",24.8078,25.1865,23.681,24.1166,52614229.0],["2015-10-20",24.1166,24.9782,23.8704,24.8835,52903022.0],["2015-10-21",24.8835,25.4895,22.4217,22.7531,77012780.0],["2015-10-22",22.7531,24.2397,22.4217,24.2113,57348898.0],["2015-10-23",24.2113,25.357,23.6526,24.9119,68537219.0],["2015-10-26",24.9119,27.4022,24.91193199157715,27.0613,117342185.0],["2015-10-27",27.0613,28.349,25.3286,27.9798,103962524.0],["2015-10-28",27.9798,27.979764938354492,25.9535,26.2091,72057754.0],["2015-10-29",26.2091,27.7241,26.0198,27.1087,70091622.0],["2015-10-30",27.1087,28.1029,26.4932,27.6294,66460706.0],["2015-11-02",27.6294,28.8793,26.0387,26.247,105841472.0],["2015-11-03",26.247,26.9382,24.9877,25.8115,71848285.0],["2015-11-04",25.8115,27.3454,25.811450958251953,27.2128,70836126.0],["2015-11-05",27.2128,28.4059,26.8057,27.2033,84614566.0],["2015-11-06",27.2033,28.2638,26.8246,27.6294,75416664.0],["2015-11-09",27.6294,27.6484,26.5311,27.317,63659172.0],["2015-11-10",27.317,27.7525,26.8435,27.3075,59371668.0],["2015-11-11",27.3075,27.307493209838867,26.5121,26.9098,51294167.0],["2015-11-12",26.9098,27.5915,26.5121,27.1655,69179375.0],["2015-11-13",27.1655,27.165462493896484,25.6315,25.7262,55603534.0],["2015-11-16",25.7262,26.0387,25.1676,25.9061,31118084.0],["2015-11-17",25.9061,27.4211,25.906137466430664,26.5784,64270129.0],["2015-11-18",26.5784,26.8057,25.5653,25.6505,34439869.0],["2015-11-19",25.6505,26.4837,25.641,26.3133,27390286.0],["2015-11-20",26.3133,27.3075,26.2091,26.7867,54660489.0],["2015-11-23",26.7867,27.0329,26.2281,26.3228,41632772.0],["2015-11-24",26.3228,26.322751998901367,25.2907,25.7546,35577947.0],["2015-11-25",25.7546,27.0329,25.754638671875,26.3133,45774082.0],["2015-11-26",26.3133,26.8341,25.7262,26.2281,45203502.0],["2015-11-27",26.2281,26.7015,23.8514,24.0692,60877593.0],["2015-11-30",24.0692,24.5143,22.0619,23.4348,44986531.0],["2015-12-01",23.4348,23.6715,22.8194,23.1981,27918368.0],["2015-12-02",23.1981,23.4443,22.3459,23.4348,22769180.0],["2015-12-03",23.4348,23.681013107299805,23.2928,23.681,22500710.0],["2015-12-04",23.681,23.842,23.1508,23.2644,20119221.0],["2015-12-07",23.2644,23.4348,22.8383,23.2739,16263315.0],["2015-12-08",23.2739,23.273862838745117,22.2512,22.2702,23880245.0],["2015-12-09",22.2702,24.429,22.0619,23.6147,39015547.0],["2015-12-10",23.6147,23.614734649658203,22.5448,22.6679,24207432.0],["2015-12-11",22.6679,23.2549,22.2891,22.8667,22171852.0],["2015-12-14",22.8667,23.1224,22.2513,23.075,30349529.0],["2015-12-15",23.075,23.2644,22.9141,23.0182,25133864.0],["2015-12-16",23.0182,23.7473,22.8383,23.3401,27803355.0],["2015-12-17",23.3401,23.7662,23.2644,23.6337,30508880.0],["2015-12-18",23.6337,24.0882,23.4822,23.6053,29334969.0],["2015-12-21",23.6053,24.0787,23.2928,23.8041,25744765.0],["2015-12-22",23.8041,24.1734,23.6337,23.9083,25013988.0],["2015-12-23",23.9083,24.0503,23.3117,23.397,24113639.0],["2015-12-24",23.397,23.4632,22.4596,22.8857,22578062.0],["2015-12-25",22.8857,22.8857,22.885650634765625,22.8857,0.0],["2015-12-28",22.8857,23.2549,22.57318878173828,22.5732,24289331.0],["2015-12-29",22.5732,22.6773,22.1092,22.5353,20889304.0],["2015-12-30",22.5353,23.6715,22.4974,23.4822,46618467.0],["2015-12-31",23.4822,23.7662,23.2739,23.4538,31699645.0],["2016-01-04",23.4538,24.3722,21.3139,21.6547,43730606.0],["2016-01-05",21.6547,22.5921,20.367,22.3649,44688365.0],["2016-01-06",22.3649,23.0561,22.2512,22.8099,34181043.0],["2016-01-07",22.8099,22.809898376464844,20.528,20.5658,10120538.0],["2016-01-08",20.5658,21.9672,19.6,20.5185,46115999.0],["2016-01-11",20.5185,20.51849365234375,18.4638,18.8236,36407681.0],["2016-01-12",18.8236,19.2118,17.9241,18.5774,23287154.0],["2016-01-13",18.5774,18.9183,17.1666,17.195,23207540.0],["2016-01-14",17.195,18.6058,16.5322,18.3218,31848241.0],["2016-01-15",18.3218,19.1455,17.659,17.7631,35544782.0],["2016-01-18",17.7631,18.3028,17.0056,18.0472,26294481.0],["2016-01-19",18.0472,19.458,17.5927,18.9846,36252967.0],["2016-01-20",18.9846,19.458,18.5585,18.6248,32687885.0],["2016-01-21",18.6248,18.9183,17.5359,17.5927,22112302.0],["2016-01-22",17.5927,18.4449,17.3276,18.0282,21390631.0],["2016-01-25",18.0282,18.4638,17.9809,18.1135,17528684.0],["2016-01-26",18.1135,18.4354,16.3144,16.4943,28505484.0],["2016-01-27",16.4943,17.5738,14.9604,17.1193,39818033.0],["2016-01-28",17.1193,17.119258880615234,15.6327,15.8883,24919937.0],["2016-01-29",15.8883,16.7595,15.538,16.3712,29410295.0],["2016-02-01",16.3712,16.4565,15.4338,15.6895,21996170.0],["2016-02-02",15.6895,16.4849,15.689497947692871,16.1913,26226223.0],["2016-02-03",16.1913,16.447,15.7463,16.286,22954439.0],["2016-02-04",16.286,16.8352,16.286020278930664,16.7405,25148372.0],["2016-02-05",16.7405,16.8825,16.4754,16.4849,19583541.0],["2016-02-15",16.4849,17.034,15.7179,16.8825,25040742.0],["2016-02-16",16.8825,17.7537,16.8636,17.4885,28104025.0],["2016-02-17",17.4885,18.7384,17.3939,17.9904,37546488.0],["2016-02-18",17.9904,18.1513,17.6116,17.6495,23828991.0],["2016-02-19",17.6495,18.8331,17.5454,18.2744,33754322.0],["2016-02-22",18.2744,18.7857,18.274433135986328,18.4543,29423198.0],["2016-02-23",18.4543,18.6437,17.9052,18.104,24497050.0],["2016-02-24",18.104,18.549,17.8199,18.3502,26299970.0],["2016-02-25",18.3502,18.350181579589844,16.513267517089844,16.5133,36888709.0],["2016-02-26",16.5133,16.7973,16.002,16.2955,23045823.0],["2016-02-29",16.2955,16.4281,14.9604,15.3013,24497367.0],["2016-03-01",15.3013,16.286,15.301285743713379,15.7747,27262709.0],["2016-03-02",15.7747,16.7595,15.7084,16.7311,32635879.0],["2016-03-03",16.7311,17.2897,16.6174,16.6174,36610919.0],["2016-03-04",16.6174,17.1855,16.1156,16.6742,35464403.0],["2016-03-07",16.6742,17.5169,16.674238204956055,17.3749,38459469.0],["2016-03-08",17.3749,17.374910354614258,16.286,17.034,31042163.0],["2016-03-09",17.034,17.3749,16.4754,16.6364,29153083.0],["2016-03-10",16.6364,16.8257,16.1913,16.2576,17999320.0],["2016-03-11",16.2576,16.3807,15.8978,15.983,15287186.0],["2016-03-14",15.983,16.7879,15.983026504516602,16.4943,22067075.0],["2016-03-15",16.4943,16.9772,16.286,16.4754,20454295.0],["2016-03-16",16.4754,16.6553,16.0398,16.0872,16487484.0],["2016-03-17",16.0872,16.7121,16.087181091308594,16.5701,24142971.0],["2016-03-18",16.5701,17.4412,16.57008171081543,17.3276,45035955.0],["2016-03-21",17.3276,17.7915,17.2518,17.7631,44456984.0],["2016-03-22",17.7631,18.6626,17.4128,18.1797,63891656.0],["2016-03-23",18.1797,18.265,17.7537,17.9904,31034894.0],["2016-03-24",17.9904,18.9088,17.7253,18.0472,53554868.0],["2016-03-25",18.0472,18.3786,17.7821,18.1229,27308123.0],["2016-03-28",18.1229,18.5585,17.7915,17.8294,28659959.0],["2016-03-29",17.8294,18.2271,17.5169,17.5453,24550212.0],["2016-03-30",17.5453,18.2555,17.5453,18.1324,28132594.0],["2016-03-31",18.1324,18.8994,17.962,18.3218,40379124.0],["2016-04-01",18.3218,18.3597,17.7253,18.1419,26237153.0],["2016-04-05",18.1419,18.5964,18.0093,18.4449,27239915.0],["2016-04-06",18.4449,18.7289,18.1987,18.5111,31886523.0],["2016-04-07",18.5111,18.6248,17.8957,17.9241,28148625.0],["2016-04-08",17.9241,18.0661,17.5359,17.7631,19599927.0],["2016-04-11",17.7631,18.1987,17.76312828063965,18.1324,19103117.0],["2016-04-12",18.1324,18.132402420043945,17.7158,17.8578,15381424.0],["2016-04-13",17.8578,18.5301,17.857810974121094,18.246,34596988.0],["2016-04-14",18.246,18.4259,18.0661,18.2839,20313497.0],["2016-04-15",18.2839,18.4449,18.1892,18.246,17569269.0],["2016-04-18",18.246,18.246028900146484,17.7915,17.8105,16117235.0],["2016-04-19",17.8105,17.9809,17.6684,17.8389,13721761.0],["2016-04-20",17.8389,18.1797,16.589,17.0625,32283173.0],["2016-04-21",17.0625,17.2045,16.6648,16.7311,16729729.0],["2016-04-22",16.7311,16.9015,16.4754,16.8447,14068722.0],["2016-04-25",16.8447,17.195,16.447,16.9394,19536535.0],["2016-04-26",16.9394,17.1098,16.6458,16.9678,10365174.0],["2016-04-27",16.9678,17.1193,16.7595,16.7973,10072251.0],["2016-04-28",16.7973,16.9299,16.2387,16.6648,13821224.0],["2016-04-29",16.6648,16.8352,16.3807,16.5227,12343207.0],["2016-05-03",16.5227,17.1287,16.4659,17.1003,15248040.0],["2016-05-04",17.1003,17.1571,16.9015,17.0625,12865768.0],["2016-05-05",17.0625,18.2555,17.062450408935547,17.7537,38291922.0],["2016-05-06",17.7537,17.7537,16.7689,16.8352,28891483.0],["2016-05-09",16.8352,16.835203170776367,16.0114,16.0966,17717138.0],["2016-05-10",16.0966,16.3712,16.0588,16.2766,10094957.0],["2016-05-11",16.2766,16.4754,16.0209,16.1345,9558068.0],["2016-05-12",16.1345,16.5133,15.8599,16.3712,14706656.0],["2016-05-13",16.3712,16.5417,16.0966,16.2103,9811682.0],["2016-05-16",16.2103,16.3807,16.002,16.3239,8917947.0],["2016-05-17",16.3239,16.6174,16.0588,16.4091,16125170.0],["2016-05-18",16.4091,16.608,16.0114,16.1724,18465487.0],["2016-05-19",16.1724,16.3807,16.0209,16.1913,8989984.0],["2016-05-20",16.1913,17.0435,16.0209,16.4091,16086624.0],["2016-05-23",16.4091,16.589,16.2292,16.3239,15069345.0],["2016-05-24",16.3239,16.323894500732422,16.0588,16.1251,10095162.0],["2016-05-25",16.1251,16.3712,15.9925,16.0398,8804132.0],["2016-05-26",16.0398,16.144,15.5853,15.9167,12866897.0],["2016-05-27",15.9167,16.2292,15.9073,16.1156,11875240.0],["2016-05-30",16.1156,16.11558723449707,15.7652,15.8599,7426398.0],["2016-05-31",15.8599,16.447,15.859931945800781,16.447,20007546.0],["2016-06-01",16.447,16.9394,16.4375,16.5038,22718148.0],["2016-06-02",16.5038,16.7026,16.4186,16.6174,15223938.0],["2016-06-03",16.6174,16.7216,16.4754,16.5985,13045352.0],["2016-06-06",16.5985,16.7405,16.3902,16.4754,10616648.0],["2016-06-07",16.4754,16.6648,16.447,16.5795,10899153.0],["2016-06-08",16.5795,16.892,16.4849,16.6932,22822574.0],["2016-06-13",16.6932,16.9962,16.21027183532715,16.2103,28995978.0],["2016-06-14",16.2103,16.286,15.8599,16.002,16886721.0],["2016-06-15",16.002,16.428,15.8126,16.3239,18625745.0],["2016-06-16",16.3239,16.9525,16.323894500732422,16.6191,29069371.0],["2016-06-17",16.6191,16.9049,16.5429,16.7049,19162905.0],["2016-06-20",16.7049,16.8572,16.4953,16.8001,14802350.0],["2016-06-21",16.8001,17.0382,16.6763,16.7906,21771001.0],["2016-06-22",16.7906,16.942947387695312,16.6287,16.9429,13514616.0],["2016-06-23",16.9429,17.8191,16.6858,17.5334,39900295.0],["2016-06-24",17.5334,17.6668,16.7144,17.2382,38762641.0],["2016-06-27",17.2382,18.0953369140625,17.1715,18.0953,43040471.0],["2016-06-28",18.0953,18.1715,17.7049,18.0763,29019406.0],["2016-06-29",18.0763,18.4572,18.0287,18.0572,31457863.0],["2016-06-30",18.0572,19.0287,18.0096,18.7525,50673897.0],["2016-07-01",18.7525,20.6287,18.752479553222656,19.943,92950427.0],["2016-07-04",19.943,21.9335,19.6382,21.9335,86823361.0],["2016-07-05",21.9335,24.1239,21.933452606201172,23.0668,145619148.0],["2016-07-06",23.0668,23.9049,22.8573,23.8097,113689652.0],["2016-07-07",23.8097,23.809650421142578,22.8382,23.3811,74087544.0],["2016-07-08",23.3811,24.2858,23.1144,23.2382,81689017.0],["2016-07-11",23.2382,24.0287,22.8954,23.143,85005905.0],["2016-07-12",23.143,23.2287,22.3811,22.962,61588638.0],["2016-07-13",22.962,23.4573,22.5239,22.9716,52577052.0],["2016-07-14",22.9716,23.6097,22.5715,23.0477,59935348.0],["2016-07-15",23.0477,23.04774284362793,22.0096,22.4858,50697737.0],["2016-07-18",22.4858,22.7239,22.0763,22.1525,30446823.0],["2016-07-19",22.1525,22.562,22.0287,22.4668,27584819.0],["2016-07-20",22.4668,22.6192,22.0192,22.0573,25165308.0],["2016-07-21",22.0573,22.2001,21.9525,22.0287,27963410.0],["2016-07-22",22.0287,22.8001,22.028688430786133,22.143,51270646.0],["2016-07-25",22.143,22.8096,22.0763,22.6287,46708681.0],["2016-07-26",22.6287,22.762,22.3335,22.743,30992186.0],["2016-07-27",22.743,22.9906,20.9525,21.2382,56149056.0],["2016-07-28",21.2382,21.6858,20.4668,20.8573,38839243.0],["2016-07-29",20.8573,21.0477,19.9144,20.2096,28027404.0],["2016-08-01",20.2096,20.6858,19.8096,20.2477,25598627.0],["2016-08-02",20.2477,20.4287,19.9239,20.2953,16381416.0],["2016-08-03",20.2953,20.3715,20.0287,20.2096,15594711.0],["2016-08-04",20.2096,20.6382,20.0382,20.4858,19485207.0],["2016-08-05",20.4858,20.485824584960938,19.9239,19.962,21163998.0],["2016-08-08",19.962,21.96202278137207,19.5334,21.962,62942547.0],["2016-08-09",21.962,22.0477,21.4954,21.8192,46290122.0],["2016-08-10",21.8192,21.9715,21.3811,21.4763,34424387.0],["2016-08-11",21.4763,21.476303100585938,20.5715,20.6192,35682211.0],["2016-08-12",20.6192,21.2001,20.6001,20.8763,26950680.0],["2016-08-15",20.8763,21.8477,20.762,21.6668,40705654.0],["2016-08-16",21.6668,22.0573,21.5335,21.6954,31159130.0],["2016-08-17",21.6954,23.6858,21.6192,22.7144,72796200.0],["2016-08-18",22.7144,23.0954,22.1906,22.9335,44978393.0],["2016-08-19",22.9335,23.4763,22.6668,23.4097,52504183.0],["2016-08-22",23.4097,23.409650802612305,22.2477,22.2573,37281283.0],["2016-08-23",22.2573,22.5525,21.8096,22.0192,23348191.0],["2016-08-24",22.0192,22.9239,22.0191650390625,22.5525,31752120.0],["2016-08-25",22.5525,22.552501678466797,21.7715,22.2192,24923669.0],["2016-08-26",22.2192,22.6192,22.1049,22.162,21998792.0],["2016-08-29",22.162,22.9716,22.0668,22.0858,26063897.0],["2016-08-30",22.0858,22.8001,21.7144,22.2192,32832611.0],["2016-08-31",22.2192,22.219165802001953,21.4477,21.6954,29696921.0],["2016-09-01",21.6954,21.8858,21.0477,21.1239,34369352.0],["2016-09-02",21.1239,21.3811,21.0668,21.2858,14462782.0],["2016-09-05",21.2858,21.5049,21.162,21.3239,12609569.0],["2016-09-06",21.3239,21.4287,20.8668,21.4287,21383466.0],["2016-09-07",21.4287,22.1049,21.3715,21.8096,34423359.0],["2016-09-08",21.8096,21.9715,21.5715,21.743,18918155.0],["2016-09-09",21.743,21.962,21.5906,21.6096,17803920.0],["2016-09-12",21.6096,21.60964012145996,20.4953,20.5144,27100663.0],["2016-09-13",20.5144,20.8096,20.4477,20.6573,13223142.0],["2016-09-14",20.6573,20.7525,20.3334,20.4287,12835635.0],["2016-09-19",20.4287,20.6382,20.4096,20.5715,10631039.0],["2016-09-20",20.5715,20.6192,20.1144,20.2573,12335052.0],["2016-09-21",20.2573,20.4287,20.1239,20.362,11241682.0],["2016-09-22",20.362,20.7525,20.36201286315918,20.543,17949919.0],["2016-09-23",20.543,20.7334,20.4763,20.5239,12035218.0],["2016-09-26",20.5239,20.5334,19.6192,19.6668,19285674.0],["2016-09-27",19.6668,19.8573,19.3334,19.8477,16266555.0],["2016-09-28",19.8477,19.9334,19.6287,19.743,9833690.0],["2016-09-29",19.743,19.8763,19.6668,19.7144,8192793.0],["2016-09-30",19.7144,20.0953,19.6572,19.943,10772306.0],["2016-10-10",19.943,20.4763,19.942964553833008,20.3906,14511807.0],["2016-10-11",20.3906,20.8382,20.343,20.562,19055617.0],["2016-10-12",20.562,20.6477,20.3049,20.562,10714191.0],["2016-10-13",20.562,20.6096,20.4001,20.4477,8953434.0],["2016-10-14",20.4477,20.7334,20.3811,20.5239,12310287.0],["2016-10-17",20.5239,20.7144,20.0192,20.1239,13717367.0],["2016-10-18",20.1239,20.4668,19.9334,20.4382,14490962.0],["2016-10-19",20.4382,21.8858,20.3715,21.1049,33822084.0],["2016-10-20",21.1049,21.2858,20.8096,20.9049,16320700.0],["2016-10-21",20.9049,21.1906,20.6763,21.0192,17427671.0],["2016-10-24",21.0192,21.9049,20.8573,21.6192,40395964.0],["2016-10-25",21.6192,21.6954,21.3239,21.543,17612256.0],["2016-10-26",21.543,21.7144,21.3811,21.4287,15083053.0],["2016-10-27",21.4287,21.8858,21.3144,21.4192,27172168.0],["2016-10-28",21.4192,21.543,20.8573,20.9144,20761231.0],["2016-10-31",20.9144,21.4096,20.8477,21.2668,17544164.0],["2016-11-01",21.2668,21.4096,21.0096,21.1906,13455630.0],["2016-11-02",21.1906,21.3811,20.7239,20.8001,19386486.0],["2016-11-03",20.8001,21.0763,20.4953,20.8382,21220583.0],["2016-11-04",20.8382,20.838207244873047,20.4192,20.4287,14130230.0],["2016-11-07",20.4287,20.6573,20.3525,20.3906,10903263.0],["2016-11-08",20.3906,20.8192,20.390583038330078,20.5715,13085819.0],["2016-11-09",20.5715,20.6096,20.0953,20.2668,15613302.0],["2016-11-10",20.2668,20.8763,20.26677703857422,20.6573,17263725.0],["2016-11-11",20.6573,20.8763,20.4763,20.762,17797192.0],["2016-11-14",20.762,21.2096,20.6096,21.1906,30599620.0],["2016-11-15",21.1906,21.4096,20.9715,21.1525,18672245.0],["2016-11-16",21.1525,21.2668,20.9049,20.9334,14520491.0],["2016-11-17",20.9334,21.2287,20.7811,21.2096,20632233.0],["2016-11-18",21.2096,21.3906,21.0001,21.0192,19666191.0],["2016-11-21",21.0192,21.3049,20.8858,21.1239,14201477.0],["2016-11-22",21.1239,21.2192,20.9049,21.1334,15559203.0],["2016-11-23",21.1334,21.7335,21.0763,21.4192,44781531.0],["2016-11-24",21.4192,21.41916275024414,20.9525,21.143,23204065.0],["2016-11-25",21.143,21.3049,20.8954,21.1906,17074630.0],["2016-11-28",21.1906,21.6573,21.1525,21.1906,24069890.0],["2016-11-29",21.1906,22.0096,21.0763,21.4763,50351747.0],["2016-11-30",21.4763,21.476303100585938,21.0192,21.1811,21729751.0],["2016-12-01",21.1811,21.362,21.0096,21.2001,19993596.0],["2016-12-02",21.2001,21.3525,20.4763,20.4763,25801585.0],["2016-12-05",20.4763,21.0096,20.0953,20.4382,23893342.0],["2016-12-06",20.4382,20.562,20.1906,20.2287,11656244.0],["2016-12-07",20.2287,20.4192,20.1906,20.4001,10555109.0],["2016-12-08",20.4001,20.5144,20.1906,20.2096,11363711.0],["2016-12-09",20.2096,20.2953,19.8287,20.2192,17355776.0],["2016-12-12",20.2192,20.6096,19.5715,19.6192,26623106.0],["2016-12-13",19.6192,20.2001,19.5525,20.1049,18816073.0],["2016-12-14",20.1049,20.8573,19.8096,20.5049,33840817.0],["2016-12-15",20.5049,21.2192,20.4192,20.8096,33098696.0],["2016-12-16",20.8096,21.1239,20.5525,20.743,18054540.0],["2016-12-19",20.743,21.0287,20.6477,20.9144,12762337.0],["2016-12-20",20.9144,20.9334,20.4382,20.743,13594819.0],["2016-12-21",20.743,21.2858,20.5239,21.0668,30431389.0],["2016-12-22",21.0668,21.0668,20.6668,20.8001,13962001.0],["2016-12-23",20.8001,21.0953,20.6382,20.6382,16472250.0],["2016-12-26",20.6382,20.6573,20.1049,20.5239,12835315.0],["2016-12-27",20.5239,20.6001,20.0858,20.1144,15458522.0],["2016-12-28",20.1144,20.4953,20.11439323425293,20.2001,11152978.0],["2016-12-29",20.2001,20.343,20.1144,20.2382,8704538.0],["2016-12-30",20.2382,20.4001,20.1525,20.2477,8221548.0],["2017-01-03",20.2477,21.2477,20.247730255126953,21.0858,30387484.0],["2017-01-04",21.0858,21.2858,21.0001,21.1334,25197159.0],["2017-01-05",21.1334,21.8858,21.0477,21.5049,46902839.0],["2017-01-06",21.5049,22.0001,21.3715,21.3811,32751995.0],["2017-01-09",21.3811,22.7716,21.38106918334961,22.5144,60667573.0],["2017-01-10",22.5144,22.562,21.9239,22.0477,36909204.0],["2017-01-11",22.0477,22.6192,21.9715,22.1049,31996327.0],["2017-01-12",22.1049,22.2382,21.4287,21.4954,28986613.0],["2017-01-13",21.4954,21.7906,21.2573,21.3525,20836827.0],["2017-01-16",21.3525,21.6477,20.2096,21.0954,29315328.0],["2017-01-17",21.0954,21.523927688598633,20.6287,21.5239,29455626.0],["2017-01-18",21.5239,22.0192,21.362,21.6573,29750728.0],["2017-01-19",21.6573,21.8382,21.5049,21.5811,18307957.0],["2017-01-20",21.5811,21.9525,21.4858,21.9049,20728961.0],["2017-01-23",21.9049,22.4954,21.904884338378906,22.2573,28903915.0],["2017-01-24",22.2573,22.4287,22.0573,22.1144,17958803.0],["2017-01-25",22.1144,22.2954,21.8096,22.0763,18600092.0],["2017-01-26",22.0763,22.6668,22.076311111450195,22.4668,25356233.0],["2017-02-03",22.4668,22.8192,22.2954,22.4382,24090509.0],["2017-02-06",22.4382,22.6192,22.1906,22.5525,22254788.0],["2017-02-07",22.5525,22.552501678466797,21.762,21.8858,33780826.0],["2017-02-08",21.8858,22.8954,21.6001,22.8573,46049438.0],["2017-02-09",22.8573,23.143,22.6287,22.8477,34954057.0],["2017-02-10",22.8477,22.8858,22.5335,22.562,23772486.0],["2017-02-13",22.562,22.743,22.362,22.4477,23745315.0],["2017-02-14",22.4477,22.7239,22.3049,22.3906,20523601.0],["2017-02-15",22.3906,22.4668,22.0954,22.2382,25174311.0],["2017-02-16",22.2382,22.6668,22.143,22.5049,25181901.0],["2017-02-17",22.5049,22.9335,22.2001,22.6668,37305278.0],["2017-02-20",22.6668,22.943,22.4858,22.7811,24022604.0],["2017-02-21",22.7811,22.8858,22.4668,22.7144,22950683.0],["2017-02-22",22.7144,22.714406967163086,22.4287,22.5716,17041423.0],["2017-02-23",22.5716,22.571550369262695,21.9525,22.0954,24923807.0],["2017-02-24",22.0954,22.4382,22.0001,22.3715,19651155.0],["2017-02-27",22.3715,22.371545791625977,21.9525,22.0001,15583717.0],["2017-02-28",22.0001,22.2477,21.962,22.1239,10589474.0],["2017-03-01",22.1239,23.1906,22.123926162719727,22.7144,52579958.0],["2017-03-02",22.7144,23.0001,22.4858,22.7049,34389062.0],["2017-03-03",22.7049,23.162,22.5811,22.8001,41246917.0],["2017-03-06",22.8001,23.476314544677734,22.6668,23.4763,50992143.0],["2017-03-07",23.4763,23.476314544677734,22.9906,23.2192,33577354.0],["2017-03-08",23.2192,23.5239,22.8954,22.9716,31661402.0],["2017-03-09",22.9716,23.3811,22.7906,22.9335,29132998.0],["2017-03-10",22.9335,23.1906,22.6954,22.7335,22177154.0],["2017-03-13",22.7335,22.9239,22.6668,22.9049,18723656.0],["2017-03-14",22.9049,22.9144,22.4573,22.6763,26305889.0],["2017-03-15",22.6763,22.8954,22.5239,22.6954,17017670.0],["2017-03-16",22.6954,22.9239,22.6763,22.9049,19802811.0],["2017-03-17",22.9049,23.0001,22.2858,22.343,24905982.0],["2017-03-20",22.343,22.4954,22.0668,22.3239,18385999.0],["2017-03-21",22.3239,22.4192,22.1335,22.3811,11382841.0],["2017-03-22",22.3811,22.4477,22.1049,22.2287,14344541.0],["2017-03-23",22.2287,22.762,22.228689193725586,22.6954,28809074.0],["2017-03-24",22.6954,22.7906,22.4763,22.7239,16967568.0],["2017-03-27",22.7239,23.2954,22.6573,23.0858,33751695.0],["2017-03-28",23.0858,23.085838317871094,22.7716,22.9239,18490029.0],["2017-03-29",22.9239,23.5811,22.9239,23.1335,54951596.0],["2017-03-30",23.1335,23.6763,22.9525,23.0096,47548932.0],["2017-03-31",23.0096,23.7716,22.9144,23.4668,53041625.0],["2017-04-05",23.4668,23.9049,23.2382,23.6668,41694262.0],["2017-04-06",23.6668,23.9525,23.4382,23.5525,36945317.0],["2017-04-07",23.5525,24.0573,23.4668,23.6477,37072196.0],["2017-04-10",23.6477,23.8001,23.2287,23.2763,32205326.0],["2017-04-11",23.2763,25.0097,23.1239,24.762,89567505.0],["2017-04-12",24.762,25.2001,24.3335,24.5335,56545207.0],["2017-04-13",24.5335,24.7144,24.2287,24.562,31342947.0],["2017-04-14",24.562,24.7525,24.0192,24.1525,37918539.0],["2017-04-17",24.1525,24.3335,23.6287,23.8382,32004851.0],["2017-04-18",23.8382,24.143,23.6954,23.9335,22118349.0],["2017-04-19",23.9335,24.343,22.4763,22.8477,61314141.0],["2017-04-20",22.8477,23.0954,22.0287,22.3335,37277795.0],["2017-04-21",22.3335,22.5049,21.9906,22.2096,19374699.0],["2017-04-24",22.2096,22.7144,21.8192,21.9525,25969275.0],["2017-04-25",21.9525,22.143,20.9525,21.7239,29003182.0],["2017-04-26",21.7239,22.3715,21.6668,22.0096,25927182.0],["2017-04-27",22.0096,22.5335,21.6763,22.4287,30569402.0],["2017-04-28",22.4287,22.8192,22.2001,22.762,21741023.0],["2017-05-02",22.762,22.9239,22.4001,22.7525,17980143.0],["2017-05-03",22.7525,23.5716,22.6192,23.2954,50800587.0],["2017-05-04",23.2954,23.3335,21.7906,22.0001,64119301.0],["2017-05-05",22.0001,22.5335,20.0953,20.362,59440819.0],["2017-05-08",20.362,20.36201286315918,18.362,18.3811,56691003.0],["2017-05-09",18.3811,18.6382,17.9049,18.2858,32153379.0],["2017-05-10",18.2858,18.4572,16.8858,16.9525,49059517.0],["2017-05-11",16.9525,17.4572,16.3334,17.2668,42017938.0],["2017-05-12",17.2668,17.26675796508789,16.762,16.9525,21666667.0],["2017-05-15",16.9525,17.0858,16.7429,16.7906,17461893.0],["2017-05-16",16.7906,17.2953,16.3334,17.2382,30891091.0],["2017-05-17",17.2382,17.9049,17.0668,17.5144,38423735.0],["2017-05-18",17.5144,17.8858,17.1906,17.2858,19717586.0],["2017-05-19",17.2858,17.4668,17.0287,17.1239,13826184.0],["2017-05-22",17.1239,17.2953,16.4668,16.6668,16609609.0],["2017-05-23",16.6668,16.7715,15.7906,15.8858,21763021.0],["2017-05-24",15.8858,16.3429,15.2953,16.2382,19369841.0],["2017-05-25",16.2382,16.6096,15.9429,16.4953,18076363.0],["2017-05-26",16.4953,16.6477,16.3144,16.3906,13398695.0],["2017-05-31",16.3906,16.7715,16.390562057495117,16.4287,11863398.0],["2017-06-01",16.4287,16.5525,16.0953,16.0953,11913577.0],["2017-06-02",16.0953,16.6953,15.981,16.6858,19909430.0],["2017-06-05",16.6858,16.9239,16.6001,16.7144,13112454.0],["2017-06-06",16.7144,17.2572,16.6668,17.0953,23968405.0],["2017-06-07",17.0953,17.362,17.0001,17.3239,22931173.0],["2017-06-08",17.3239,17.4572,17.0382,17.143,22223956.0],["2017-06-09",17.143,17.2477,16.9334,17.0858,13498622.0],["2017-06-12",17.0858,17.08580780029297,16.5429,16.562,17268182.0],["2017-06-13",16.562,16.8763,16.5334,16.8001,15268963.0],["2017-06-14",16.8001,17.2477,16.7429,16.9429,28254824.0],["2017-06-15",16.9429,17.3906,16.9239,17.3334,31127443.0],["2017-06-16",17.3334,17.4958,17.1615,17.4289,20745485.0],["2017-06-19",17.4289,18.0688,17.3334,17.9542,28007287.0],["2017-06-20",17.9542,18.0688,17.7727,17.8109,16915561.0],["2017-06-21",17.8109,18.2598,17.7823,17.8778,22446344.0],["2017-06-22",17.8778,17.9255,17.4862,17.5244,20664449.0],["2017-06-23",17.5244,17.6772,17.0278,17.4958,23927529.0],["2017-06-26",17.4958,17.83,17.4194,17.8109,16764679.0],["2017-06-27",17.8109,18.1165,17.7536,17.9064,21613237.0],["2017-06-28",17.9064,17.906431198120117,17.5053,17.5435,15412489.0],["2017-06-29",17.5435,17.7918,17.4289,17.7154,17244772.0],["2017-06-30",17.7154,17.71542739868164,17.4385,17.6104,15131279.0],["2017-07-03",17.6104,17.7059,17.5531,17.6772,9521976.0],["2017-07-04",17.6772,18.0688,17.6486,18.0592,26054104.0],["2017-07-05",18.0592,18.0783,17.8682,18.021,16531842.0],["2017-07-06",18.021,18.0879,17.6295,17.9542,21795666.0],["2017-07-07",17.9542,18.1547,17.7441,17.9924,25076544.0],["2017-07-10",17.9924,18.4699,17.8778,17.9351,28693797.0],["2017-07-11",17.9351,18.0401,17.6963,17.7345,16228983.0],["2017-07-12",17.7345,17.7727,17.1329,17.4194,20297218.0],["2017-07-13",17.4194,17.6295,17.1902,17.5913,15603242.0],["2017-07-14",17.5913,17.7345,17.3143,17.5244,14141683.0],["2017-07-17",17.5244,17.5722,16.2352,16.2543,27150529.0],["2017-07-18",16.2543,16.5026,16.0919,16.4453,15192548.0],["2017-07-19",16.4453,16.7604,16.3784,16.6649,15076734.0],["2017-07-20",16.6649,17.2379,16.579,16.9801,22365350.0],["2017-07-21",16.9801,17.4194,16.9132,17.1138,17379114.0],["2017-07-24",17.1138,17.7918,16.9896,17.6295,31097853.0],["2017-07-25",17.6295,17.8491,17.2761,17.3621,23116345.0],["2017-07-26",17.3621,17.6295,17.2857,17.6199,19754709.0],["2017-07-27",17.6199,17.9255,17.3907,17.8109,26922318.0],["2017-07-28",17.8109,17.8587,17.5626,17.6486,17529544.0],["2017-07-31",17.6486,17.8109,17.1042,17.3716,24432001.0],["2017-08-01",17.3716,17.5531,17.1806,17.2093,20501887.0],["2017-08-02",17.2093,17.4289,16.7318,16.8273,25966898.0],["2017-08-03",16.8273,17.0756,16.7986,16.8655,10764933.0],["2017-08-04",16.8655,18.5463,16.8654727935791,18.2502,85844052.0],["2017-08-07",18.2502,18.250234603881836,17.7727,17.9733,40244113.0],["2017-08-08",17.9733,18.3362,17.6008,18.1261,41221288.0],["2017-08-09",18.1261,18.126087188720703,17.8587,17.9542,17367162.0],["2017-08-10",17.9542,18.3648,17.8682,17.9064,27160675.0],["2017-08-11",17.9064,18.4126,17.6868,17.9064,41748962.0],["2017-08-14",17.9064,18.1929,17.6104,18.1643,26689364.0],["2017-08-15",18.1643,18.4126,18.021,18.2884,28730103.0],["2017-08-16",18.2884,19.062,18.0688,18.871,45062216.0],["2017-08-17",18.871,19.3867,18.6036,18.7659,45845309.0],["2017-08-18",18.7659,18.76593589782715,18.2502,18.3171,28498549.0],["2017-08-21",18.3171,18.5081,18.0783,18.2502,20637058.0],["2017-08-22",18.2502,18.4412,18.1547,18.2025,15315523.0],["2017-08-23",18.2025,18.4508,18.1834,18.2407,13262802.0],["2017-08-24",18.2407,18.4126,17.9733,18.021,17021707.0],["2017-08-25",18.021,18.2884,17.9637,18.2502,12865340.0],["2017-08-28",18.2502,18.6704,18.1834,18.6036,30503435.0],["2017-08-29",18.6036,18.603591918945312,18.1643,18.2025,20648775.0],["2017-08-30",18.2025,18.3266,18.0115,18.298,18614129.0],["2017-08-31",18.298,18.4126,18.0306,18.107,13108306.0],["2017-09-01",18.107,18.1356,17.8396,18.0019,21293294.0],["2017-09-04",18.0019,18.3935,18.00193214416504,18.3553,28744460.0],["2017-09-05",18.3553,18.35528564453125,18.0688,18.0783,13598886.0],["2017-09-06",18.0783,18.3648,17.9828,18.2025,19366361.0],["2017-09-07",18.2025,18.2502,17.8969,17.9064,18106067.0],["2017-09-08",17.9064,18.0688,17.6677,17.7632,16087585.0],["2017-09-11",17.7632,18.0783,17.6963,17.8778,12282744.0],["2017-09-12",17.8778,17.9064,17.6772,17.7059,13161126.0],["2017-09-13",17.7059,17.8587,17.6677,17.725,8427102.0],["2017-09-14",17.725,17.7918,17.6486,17.6868,9609517.0],["2017-09-15",17.6868,17.9924,17.686779022216797,17.8587,14484334.0],["2017-09-18",17.8587,17.9542,17.7632,17.8109,9741944.0],["2017-09-19",17.8109,17.8778,17.6868,17.725,9427281.0],["2017-09-20",17.725,18.2884,17.724979400634766,18.107,28371591.0],["2017-09-21",18.107,18.10698127746582,17.8109,17.83,14893476.0],["2017-09-22",17.83,17.8778,17.5722,17.7345,11102474.0],["2017-09-25",17.7345,17.9446,17.6581,17.6581,9709118.0],["2017-09-26",17.6581,17.8587,17.5817,17.7632,8971977.0],["2017-09-27",17.7632,18.0306,17.7345,17.9446,13939188.0],["2017-09-28",17.9446,18.3744,17.8587,18.2789,33608256.0],["2017-09-29",18.2789,18.5558,18.2216,18.3648,23992124.0],["2017-10-09",18.3648,18.5654,18.1643,18.2598,22239070.0],["2017-10-10",18.2598,18.3362,18.1261,18.2789,15052213.0],["2017-10-11",18.2789,18.278884887695312,18.0688,18.1547,12556772.0],["2017-10-12",18.1547,19.4535,18.107,19.0047,66645283.0],["2017-10-13",19.0047,19.00469398498535,18.6131,18.8519,29089029.0],["2017-10-16",18.8519,19.9597,18.7182,19.2339,66065636.0],["2017-10-17",19.2339,19.721,19.1193,19.3962,27512427.0],["2017-10-18",19.3962,19.6063,18.9283,19.0333,27970954.0],["2017-10-19",19.0333,19.033340454101562,18.3935,18.4126,22383392.0],["2017-10-20",18.4126,18.7182,18.3553,18.68,14214004.0],["2017-10-23",18.68,18.7277,18.3553,18.4603,16232836.0],["2017-10-24",18.4603,18.5367,18.0306,18.1165,19866597.0],["2017-10-25",18.1165,18.3075,18.0974,18.2407,14068529.0],["2017-10-26",18.2407,18.5367,18.0497,18.4794,18125664.0],["2017-10-27",18.4794,18.6036,18.2025,18.2598,12970074.0],["2017-10-30",18.2598,18.25978660583496,17.3621,17.3812,26407767.0],["2017-10-31",17.3812,17.5626,17.2857,17.5531,13577483.0],["2017-11-01",17.5531,17.6199,17.4003,17.4862,12063912.0],["2017-11-02",17.4862,17.486228942871094,17.0756,17.1138,14865406.0],["2017-11-03",17.1138,17.2952,16.9323,17.0374,11147270.0],["2017-11-06",17.0374,17.5435,17.03737449645996,17.4767,14198186.0],["2017-11-07",17.4767,17.6486,17.3143,17.534,12816927.0],["2017-11-08",17.534,18.0783,17.533981323242188,17.8491,21560681.0],["2017-11-09",17.8491,18.0306,17.725,17.9733,15149595.0],["2017-11-10",17.9733,18.0592,17.725,17.7345,12999388.0],["2017-11-13",17.7345,17.7823,17.4003,17.5149,13634860.0],["2017-11-14",17.5149,17.9255,17.4385,17.7441,18230158.0],["2017-11-15",17.7441,17.744081497192383,17.3334,17.3334,11693421.0],["2017-11-16",17.3334,17.4385,17.0947,17.1233,12948445.0],["2017-11-17",17.1233,17.2188,16.2161,16.3784,20944093.0],["2017-11-20",16.3784,16.37841796875,15.8723,16.2829,16743526.0],["2017-11-21",16.2829,16.4166,16.1301,16.2543,11323582.0],["2017-11-22",16.2543,17.0756,16.2161,16.7986,22498739.0],["2017-11-23",16.7986,16.9514,16.2256,16.2925,12728037.0],["2017-11-24",16.2925,16.5312,16.2161,16.3498,7551776.0],["2017-11-27",16.3498,16.7031,16.1779,16.2638,9856004.0],["2017-11-28",16.2638,16.4835,16.2256,16.3975,6399721.0],["2017-11-29",16.3975,16.6649,16.388,16.6267,10949349.0],["2017-11-30",16.6267,16.8846,16.4548,16.5599,8429285.0],["2017-12-01",16.5599,16.6554,16.4166,16.6076,6058260.0],["2017-12-04",16.6076,16.6267,15.9678,16.0346,13722036.0],["2017-12-05",16.0346,16.4262,15.9009,15.9487,10994537.0],["2017-12-06",15.9487,16.3116,15.7768,16.2734,10254530.0],["2017-12-07",16.2734,17.0947,16.2447,16.8082,30060216.0],["2017-12-08",16.8082,16.808170318603516,16.5121,16.7031,14060036.0],["2017-12-11",16.7031,16.8464,16.5599,16.77,10871173.0],["2017-12-12",16.77,16.8273,16.4739,16.4835,7811566.0],["2017-12-13",16.4835,16.8177,16.4644,16.7795,10423703.0],["2017-12-14",16.7795,16.8655,16.6172,16.7318,6949178.0],["2017-12-15",16.7318,17.2379,16.6649,17.0469,19115994.0],["2017-12-18",17.0469,17.4289,16.9992,17.1997,14833586.0],["2017-12-19",17.1997,17.3907,17.1902,17.3716,13749203.0],["2017-12-20",17.3716,17.371627807617188,17.0469,17.0851,11782642.0],["2017-12-21",17.0851,17.7441,16.8177,17.4098,18864428.0],["2017-12-22",17.4098,17.5149,17.152,17.3143,10930586.0],["2017-12-25",17.3143,17.3143253326416,15.9773,16.1683,32734453.0],["2017-12-26",16.1683,16.3116,16.0442,16.302,9889179.0],["2017-12-27",16.302,16.4548,16.1588,16.3211,9876797.0],["2017-12-28",16.3211,16.321115493774414,16.0442,16.1397,13292578.0],["2017-12-29",16.1397,16.2161,16.0442,16.1301,8730767.0],["2018-01-02",16.1301,16.3689,16.0728,16.3211,10175406.0],["2018-01-03",16.3211,16.5121,16.2829,16.4644,11246838.0],["2018-01-04",16.4644,16.579,16.3689,16.4548,10517793.0],["2018-01-05",16.4548,16.4835,16.1588,16.3593,15288888.0],["2018-01-08",16.3593,16.359317779541016,16.1683,16.2256,9504794.0],["2018-01-09",16.2256,16.3784,16.1874,16.3116,8263570.0],["2018-01-10",16.3116,16.3498,16.0346,16.1588,14358790.0],["2018-01-11",16.1588,16.3593,16.0633,16.2925,11174423.0],["2018-01-12",16.2925,16.3498,16.0919,16.1015,10225784.0],["2018-01-15",16.1015,16.1588,15.4234,15.5189,22134926.0],["2018-01-16",15.5189,15.6144,14.6212,14.965,32685473.0],["2018-01-17",14.965,14.9937,14.5257,14.86,18788829.0],["2018-01-18",14.86,14.9459,14.7549,14.9173,8913667.0],["2018-01-19",14.9173,15.3279,14.917251586914062,14.9841,17200632.0],["2018-01-22",14.9841,15.1942,14.8313,15.051,11252114.0],["2018-01-23",15.051,15.3279,15.0032,15.2229,14464825.0],["2018-01-24",15.2229,15.4807,15.1465,15.4043,14380296.0],["2018-01-25",15.4043,16.197,15.3279,15.8532,31260672.0],["2018-01-26",15.8532,15.8914,15.5762,15.6813,13137350.0],["2018-01-29",15.6813,15.7577,15.2993,15.4998,11456678.0],["2018-01-30",15.4998,15.6049,15.3375,15.4521,6819987.0],["2018-01-31",15.4521,15.4807,14.993651390075684,14.9937,11505583.0],["2018-02-01",14.9937,15.1083,14.5543,14.7549,12094029.0],["2018-02-02",14.7549,15.0605,14.4397,14.965,9749200.0],["2018-02-05",14.965,14.96500301361084,14.5161,14.7167,6409363.0],["2018-02-06",14.7167,14.71669864654541,13.245984077453613,13.246,23090321.0],["2018-02-07",13.246,13.6375,12.1477,12.5488,34754687.0],["2018-02-08",12.5488,12.9499,12.3387,12.8162,17089732.0],["2018-02-09",12.8162,12.816229820251465,11.7944,12.2432,18281937.0],["2018-02-12",12.2432,12.5584,12.243224143981934,12.4438,9327577.0],["2018-02-13",12.4438,13.0168,12.443777084350586,12.6825,14429243.0],["2018-02-14",12.6825,12.7494,12.5297,12.6539,6633457.0],["2018-02-22",12.6539,12.9308,12.653878211975098,12.8162,8008278.0],["2018-02-23",12.8162,13.246,12.7016,12.9308,10419904.0],["2018-02-26",12.9308,13.5898,12.930830955505371,13.4274,16775475.0],["2018-02-27",13.4274,14.497,13.3606,14.115,35357933.0],["2018-02-28",14.115,14.6785,13.7808,14.1246,31422182.0],["2018-03-01",14.1246,14.5639,13.8572,14.392,19425786.0],["2018-03-02",14.392,14.7167,14.201,14.5257,18239584.0],["2018-03-05",14.5257,14.9746,14.4779,14.583,20631952.0],["2018-03-06",14.583,15.3279,14.3538,14.9937,29003520.0],["2018-03-07",14.9937,15.0701,14.7167,14.774,12519728.0],["2018-03-08",14.774,14.9173,14.5925,14.7358,9121312.0],["2018-03-09",14.7358,15.2324,14.6307,14.9268,19662110.0],["2018-03-12",14.9268,15.2229,14.926802635192871,14.965,20989718.0],["2018-03-13",14.965,15.2133,14.9459,14.965,14811098.0],["2018-03-14",14.965,14.96500301361084,14.2392,14.2678,24892985.0],["2018-03-15",14.2678,14.6403,14.115,14.392,17423350.0],["2018-03-16",14.392,14.497,14.2296,14.2487,8538084.0],["2018-03-19",14.2487,14.6499,14.248744010925293,14.4302,15699772.0],["2018-03-20",14.4302,14.8122,14.1819,14.5257,14949899.0],["2018-03-21",14.5257,15.2133,14.4493,14.9268,36686958.0],["2018-03-22",14.9268,15.2802,14.7167,15.1369,32056304.0],["2018-03-23",15.1369,15.9105,14.6116,15.538,69127989.0],["2018-03-26",15.538,16.39751625061035,15.538008689880371,16.3975,75073458.0],["2018-03-27",16.3975,16.7031,15.8914,16.4644,70473938.0],["2018-03-28",16.4644,16.8368,16.0442,16.0633,48727490.0],["2018-03-29",16.0633,16.2161,15.5953,15.8341,32232280.0],["2018-03-30",15.8341,16.4835,15.7863,16.4071,44457345.0],["2018-04-02",16.4071,17.3907,16.407068252563477,17.3621,65493755.0],["2018-04-03",17.3621,17.71542739868164,17.0278,17.7154,48743697.0],["2018-04-04",17.7154,18.6227,17.5244,17.639,59617799.0],["2018-04-09",17.639,18.2789,17.639026641845703,18.0115,36182828.0],["2018-04-10",18.0115,18.011484146118164,16.9992,17.4576,36149449.0],["2018-04-11",17.4576,17.5149,16.961,17.4958,25546080.0],["2018-04-12",17.4958,17.725,17.1233,17.1233,21724698.0],["2018-04-13",17.1233,18.0879,17.123323440551758,17.6199,36694141.0],["2018-04-16",17.6199,18.021,17.1806,17.6295,29075582.0],["2018-04-17",17.6295,18.3075,17.4289,17.8109,39270764.0],["2018-04-18",17.8109,18.44123649597168,17.3716,18.4412,46553578.0],["2018-04-19",18.4412,19.3771,18.3266,18.594,60899173.0],["2018-04-20",18.594,19.1002,18.2502,18.3744,33245920.0],["2018-04-23",18.3744,18.3935,16.6363,17.0183,38863060.0],["2018-04-24",17.0183,17.7918,16.8368,17.7154,25560980.0],["2018-04-25",17.7154,18.1738,17.5435,17.8873,20817982.0],["2018-04-26",17.8873,18.489,17.8587,18.0019,23528148.0],["2018-04-27",18.0019,18.2884,17.2093,17.639,22166227.0],["2018-05-02",17.639,18.4126,17.6199,18.1452,22713763.0],["2018-05-03",18.1452,18.2407,17.1615,17.7441,27255289.0],["2018-05-04",17.7441,17.8205,17.4289,17.4767,21304706.0],["2018-05-07",17.4767,17.6772,17.257,17.5531,21117479.0],["2018-05-08",17.5531,18.1929,17.55307960510254,17.7727,25741422.0],["2018-05-09",17.7727,17.772727966308594,17.4671,17.6199,12240116.0],["2018-05-10",17.6199,17.725,16.9037,17.0947,30511487.0],["2018-05-11",17.0947,17.1615,16.8846,16.9323,12095974.0],["2018-05-14",16.9323,17.0565,16.0346,16.1779,35895614.0],["2018-05-15",16.1779,16.5503,16.17786407470703,16.5121,17345923.0],["2018-05-16",16.5121,17.0851,16.51211929321289,16.7127,26177381.0],["2018-05-17",16.7127,16.8368,16.3784,16.493,12826221.0],["2018-05-18",16.493,16.579,16.1206,16.4357,16061753.0],["2018-05-21",16.4357,16.77,16.3593,16.6076,15524545.0],["2018-05-22",16.6076,16.6172,16.197,16.2352,18777903.0],["2018-05-23",16.2352,16.6458,16.235164642333984,16.3498,15979462.0],["2018-05-24",16.3498,16.4166,15.8818,15.9487,21334470.0],["2018-05-25",15.9487,16.3307,15.7672,16.0537,18758700.0],["2018-05-28",16.0537,16.0537109375,15.3279,15.4903,21788792.0],["2018-05-29",15.4903,15.7386,15.4234,15.4712,13793171.0],["2018-05-30",15.4712,15.6717,15.0892,15.4712,15022056.0],["2018-05-31",15.4712,15.47115707397461,14.9077,15.1465,23387072.0],["2018-06-01",15.1465,15.2324,14.5352,14.6116,28438777.0],["2018-06-04",14.6116,14.8791,14.583,14.6212,13563446.0],["2018-06-05",14.6212,15.2038,14.621199607849121,15.1942,19440227.0],["2018-06-06",15.1942,15.4998,15.1369,15.4043,18781351.0],["2018-06-07",15.4043,15.4425,15.1178,15.2229,12035526.0],["2018-06-08",15.2229,15.222854614257812,14.7453,14.9077,17628080.0],["2018-06-11",14.9077,15.0892,14.6976,15.051,9941469.0],["2018-06-12",15.051,15.2802,14.7549,15.0987,11756921.0],["2018-06-13",15.0987,15.1083,14.6212,14.6403,10473773.0],["2018-06-14",14.6403,14.7072,14.3824,14.4302,11129310.0],["2018-06-15",14.4302,14.5066,13.8858,13.9527,18297481.0],["2018-06-19",13.9527,14.457,13.0161,13.4003,22258551.0],["2018-06-20",13.4003,14.0055,13.189,13.8999,19920520.0],["2018-06-21",13.8999,14.0728,13.4484,13.5156,17956834.0],["2018-06-22",13.5156,13.9959,13.2851,13.9287,17033446.0],["2018-06-25",13.9287,14.1784,13.9095,13.9191,12448387.0],["2018-06-26",13.9191,14.6972,13.554,14.505,23706741.0],["2018-06-27",14.505,14.8316,14.3417,14.5723,19246184.0],["2018-06-28",14.5723,14.8316,14.3609,14.3898,14663716.0],["2018-06-29",14.3898,15.0238,14.3321,15.0238,20833201.0],["2018-07-02",15.0238,15.2255,14.7068,14.8893,16707037.0],["2018-07-03",14.8893,15.4272,14.726,15.3984,30256368.0],["2018-07-04",15.3984,15.5521,15.1294,15.2639,23402512.0],["2018-07-05",15.2639,15.36,15.0142,15.0526,12759286.0],["2018-07-06",15.0526,15.5425,14.8893,15.1871,22425295.0],["2018-07-09",15.1871,15.7538,15.1102,15.7058,20344682.0],["2018-07-10",15.7058,15.8018,15.5233,15.7538,14259207.0],["2018-07-11",15.7538,15.75381088256836,14.8509,15.1486,24598533.0],["2018-07-12",15.1486,15.5137,15.0334,15.4176,17110068.0],["2018-07-13",15.4176,15.677,15.0334,15.3215,21225280.0],["2018-07-16",15.3215,15.6097,15.139,15.5137,17435458.0],["2018-07-17",15.5137,15.5713,15.1678,15.4464,12038261.0],["2018-07-18",15.4464,15.5521,15.071789741516113,15.0718,14071006.0],["2018-07-19",15.0718,15.2063,14.3898,14.4762,22963657.0],["2018-07-20",14.4762,15.0334,14.4762,15.0142,21815711.0],["2018-07-23",15.0142,16.1957,15.014153480529785,16.1188,41712955.0],["2018-07-24",16.1188,16.407,15.9555,16.1669,26489556.0],["2018-07-25",16.1669,16.6856,16.166873931884766,16.407,23428945.0],["2018-07-26",16.407,16.7624,16.042,16.0996,19706862.0],["2018-07-27",16.0996,16.4551,15.9555,16.2341,15202776.0],["2018-07-30",16.2341,16.3398,15.7442,15.9171,18140034.0],["2018-07-31",15.9171,16.3974,15.7442,16.042,17128905.0],["2018-08-01",16.042,16.1765,15.2735,15.3023,20475035.0],["2018-08-02",15.3023,15.4368,14.457,14.5242,29428296.0],["2018-08-03",14.5242,14.7644,14.4186,14.4762,13475688.0],["2018-08-06",14.4762,14.5435,13.6693,13.9095,22537679.0],["2018-08-07",13.9095,14.2649,13.6981,14.2457,18575013.0],["2018-08-08",14.2457,14.245676040649414,13.5925,13.6789,16665362.0],["2018-08-09",13.6789,14.3994,13.506,14.2073,19648661.0],["2018-08-10",14.2073,14.409,14.1112,14.3417,14282996.0],["2018-08-13",14.3417,14.6299,13.9575,14.4282,19567645.0],["2018-08-14",14.4282,14.42818832397461,14.1304,14.2073,10187501.0],["2018-08-15",14.2073,14.4762,14.0055,14.0728,14202347.0],["2018-08-16",14.0728,14.2457,13.7654,13.9575,11332649.0],["2018-08-17",13.9575,14.2169,13.5637,13.6885,11701808.0],["2018-08-20",13.6885,14.0055,13.5733,13.9575,9505176.0],["2018-08-21",13.9575,14.3321,13.8614,14.1208,15019221.0],["2018-08-22",14.1208,14.2649,13.9767,14.0824,9665416.0],["2018-08-23",14.0824,14.3129,13.9575,14.1784,12759781.0],["2018-08-24",14.1784,14.2457,13.9575,13.9863,8115879.0],["2018-08-27",13.9863,14.6779,13.986313819885254,14.6011,23881441.0],["2018-08-28",14.6011,15.1198,14.4954,14.9181,23787553.0],["2018-08-29",14.9181,15.1006,14.8124,14.9757,10604408.0],["2018-08-30",14.9757,15.1294,14.6779,14.774,12480072.0],["2018-08-31",14.774,14.8797,14.5146,14.6972,11554124.0],["2018-09-03",14.6972,15.2927,14.505,15.2255,20861498.0],["2018-09-04",15.2255,16.2629,15.1006,15.994,38850266.0],["2018-09-05",15.994,16.311,15.8018,15.9363,23636479.0],["2018-09-06",15.9363,16.3878,15.8595,15.994,20201464.0],["2018-09-07",15.994,16.2245,15.3696,15.7058,27172911.0],["2018-09-10",15.7058,15.9651,15.1871,15.2831,22213791.0],["2018-09-11",15.2831,15.8691,15.283120155334473,15.8403,23116590.0],["2018-09-12",15.8403,16.3974,15.5617,15.6481,29551793.0],["2018-09-13",15.6481,16.2149,15.5905,16.2053,25086645.0],["2018-09-14",16.2053,16.2437,15.2063,15.2735,30495743.0],["2018-09-17",15.2735,15.6193,14.9085,15.1582,20308603.0],["2018-09-18",15.1582,15.456,15.0334,15.4272,18629851.0],["2018-09-19",15.4272,15.7346,15.091,15.4944,19425208.0],["2018-09-20",15.4944,15.6097,15.0622,15.1486,16427312.0],["2018-09-21",15.1486,15.2159,14.774,15.1198,23955590.0],["2018-09-25",15.1198,15.6481,15.0334,15.4176,26259158.0],["2018-09-26",15.4176,15.5137,15.1775,15.4944,19963583.0],["2018-09-27",15.4944,15.5617,15.1486,15.1967,17497639.0],["2018-09-28",15.1967,15.3119,15.0622,15.2543,11538113.0],["2018-10-08",15.2543,15.4656,14.9853,15.0718,21776124.0],["2018-10-09",15.0718,15.139,14.2169,14.5242,25023695.0],["2018-10-10",14.5242,14.6683,14.3225,14.6011,10098081.0],["2018-10-11",14.6011,14.601095199584961,13.554,13.7173,21981022.0],["2018-10-12",13.7173,14.4474,13.554,14.3898,23108087.0],["2018-10-15",14.3898,14.6876,14.3609,14.4858,14877980.0],["2018-10-16",14.4858,14.8412,13.9863,14.3033,16652045.0],["2018-10-17",14.3033,14.5531,13.7846,14.2073,14983138.0],["2018-10-18",14.2073,14.2361,13.7173,13.7462,14003318.0],["2018-10-19",13.7462,13.8518,12.7664,13.727,30439925.0],["2018-10-22",13.727,14.7068,13.726951599121094,14.4666,27091567.0],["2018-10-23",14.4666,14.7452,14.3225,14.4282,23058146.0],["2018-10-24",14.4282,14.6299,14.2265,14.409,11611112.0],["2018-10-25",14.409,14.408976554870605,13.8999,14.2265,15759446.0],["2018-10-26",14.2265,14.5531,14.0247,14.1784,11093290.0],["2018-10-29",14.1784,14.2553,13.8806,14.0055,8376548.0],["2018-10-30",14.0055,14.1592,13.6117,14.0055,12448974.0],["2018-10-31",14.0055,14.3321,13.9383,14.2169,10212918.0],["2018-11-01",14.2169,14.7836,14.21685791015625,14.5819,21934621.0],["2018-11-02",14.5819,14.8701,14.4666,14.7932,20924603.0],["2018-11-05",14.7932,14.9373,14.5242,14.7932,17395397.0],["2018-11-06",14.7932,14.822,14.5435,14.6395,10845288.0],["2018-11-07",14.6395,14.7932,14.505,14.5723,14710318.0],["2018-11-08",14.5723,14.7836,14.2457,14.2745,14439176.0],["2018-11-09",14.2745,14.3321,14.044,14.2457,7695435.0],["2018-11-12",14.2457,14.495429992675781,14.1208,14.4954,9756013.0],["2018-11-13",14.4954,14.6972,14.2841,14.6107,16092758.0],["2018-11-14",14.6107,14.6683,14.4282,14.5146,10434035.0],["2018-11-15",14.5146,15.0334,14.514641761779785,15.0334,27056328.0],["2018-11-16",15.0334,15.1006,14.8316,14.8893,18030718.0],["2018-11-19",14.8893,14.9949,14.7356,14.9661,13268891.0],["2018-11-20",14.9661,15.4272,14.774,14.9853,30071591.0],["2018-11-21",14.9853,14.985335350036621,14.6972,14.8797,11508961.0],["2018-11-22",14.8797,15.1775,14.8412,14.9469,13330988.0],["2018-11-23",14.9469,15.0238,14.2937,14.2937,17718549.0],["2018-11-26",14.2937,14.5339,14.2169,14.3417,8142463.0],["2018-11-27",14.3417,14.5146,14.2841,14.3609,6353863.0],["2018-11-28",14.3609,14.5242,14.2265,14.5146,8826419.0],["2018-11-29",14.5146,14.726,14.284098625183105,14.2841,9477582.0],["2018-11-30",14.2841,14.3994,14.0247,14.3994,9862633.0],["2018-12-03",14.3994,14.7836,14.399370193481445,14.6683,17851861.0],["2018-12-04",14.6683,14.668338775634766,14.3706,14.5146,15539259.0],["2018-12-05",14.5146,14.514641761779785,14.188,14.2361,12159098.0],["2018-12-06",14.2361,14.505,14.1688,14.2073,11492413.0],["2018-12-07",14.2073,14.2553,13.9767,14.1304,9858407.0],["2018-12-10",14.1304,14.130402565002441,13.6693,13.7077,14602963.0],["2018-12-11",13.7077,13.8614,13.7077,13.7942,5575115.0],["2018-12-12",13.7942,13.9287,13.7654,13.8518,6180939.0],["2018-12-13",13.8518,14.0439,13.8038,14.0151,9017716.0],["2018-12-14",14.0151,14.015131950378418,13.640497207641602,13.6405,9921666.0],["2018-12-17",13.6405,13.8806,13.5636,13.8614,9812691.0],["2018-12-18",13.8614,13.9479,13.6693,13.7942,6603716.0],["2018-12-19",13.7942,13.9575,13.6117,13.6693,7228468.0],["2018-12-20",13.6693,13.7654,13.2082,13.41,14099758.0],["2018-12-21",13.41,13.409953117370605,12.9873,13.141,12490277.0],["2018-12-24",13.141,13.2274,13.0353,13.2082,8467613.0],["2018-12-25",13.2082,13.20822811126709,12.776,13.0449,10968731.0],["2018-12-26",13.0449,13.141,12.7856,12.8432,7973719.0],["2018-12-27",12.8432,13.0737,12.660686492919922,12.6607,10647047.0],["2018-12-28",12.6607,12.8912,12.660686492919922,12.7183,7703255.0],["2019-01-02",12.7183,12.872,12.6319,12.7279,8370484.0],["2019-01-03",12.7279,13.4964,12.7279,13.1698,25053706.0],["2019-01-04",13.1698,13.4003,13.0065,13.3523,16784339.0],["2019-01-07",13.3523,13.871,13.352317810058594,13.7366,23865470.0],["2019-01-08",13.7366,13.7462,13.4868,13.5829,11751998.0],["2019-01-09",13.5829,13.7173,13.4388,13.4676,11816227.0],["2019-01-10",13.4676,13.6309,13.3427,13.4772,10208400.0],["2019-01-11",13.4772,13.6597,13.458,13.5925,9776107.0],["2019-01-14",13.5925,13.6213,13.41,13.458,6434900.0],["2019-01-15",13.458,13.6597,13.4196,13.6501,8319875.0],["2019-01-16",13.6501,13.6693,13.4868,13.554,6605994.0],["2019-01-17",13.554,13.6021,13.3427,13.3715,6724433.0],["2019-01-18",13.3715,13.5156,13.3427,13.4772,7052388.0],["2019-01-21",13.4772,13.6693,13.4484,13.6117,8908480.0],["2019-01-22",13.6117,13.611680030822754,13.3331,13.4388,6924039.0],["2019-01-23",13.4388,13.4676,13.3331,13.4292,3849606.0],["2019-01-24",13.4292,13.6117,13.3139,13.5444,8112195.0],["2019-01-25",13.5444,13.7173,13.4676,13.5252,11067304.0],["2019-01-28",13.5252,13.8134,13.5156,13.5925,13267792.0],["2019-01-29",13.5925,13.5925,13.1602,13.3331,8787401.0],["2019-01-30",13.3331,13.4964,13.1602,13.3331,5982904.0],["2019-01-31",13.3331,13.458,13.2178,13.3427,7533327.0],["2019-02-01",13.3427,13.5925,13.3139,13.5925,11875772.0],["2019-02-11",13.5925,13.8038,13.592467308044434,13.8038,13653920.0],["2019-02-12",13.8038,14.0151,13.7366,13.9287,17192417.0],["2019-02-13",13.9287,14.3994,13.8326,14.3129,29407868.0],["2019-02-14",14.3129,14.4858,14.1496,14.3033,17344354.0],["2019-02-15",14.3033,14.3898,14.1016,14.1208,12946955.0],["2019-02-18",14.1208,14.6299,14.120795249938965,14.6011,22345816.0],["2019-02-19",14.6011,14.7356,14.3225,14.6203,23017538.0],["2019-02-20",14.6203,14.8412,14.3994,14.5915,22213733.0],["2019-02-21",14.5915,15.2831,14.4474,14.5146,37243620.0],["2019-02-22",14.5146,14.7644,14.3898,14.7356,21016841.0],["2019-02-25",14.7356,15.725,14.735578536987305,15.6289,52814852.0],["2019-02-26",15.6289,15.7058,15.3312,15.4656,38210460.0],["2019-02-27",15.4656,16.09,15.3792,15.5425,43610316.0],["2019-02-28",15.5425,16.0804,15.3792,15.5809,28234498.0],["2019-03-01",15.5809,15.7154,15.408,15.6001,20630424.0],["2019-03-04",15.6001,16.0708,15.5617,15.9075,38617287.0],["2019-03-05",15.9075,16.1381,15.725,16.0804,31688196.0],["2019-03-06",16.0804,16.1957,15.7634,16.0036,32788640.0],["2019-03-07",16.0036,16.1765,15.773,15.9267,30118344.0],["2019-03-08",15.9267,15.926722526550293,15.1775,15.2159,34243274.0],["2019-03-11",15.2159,16.042,15.2158784866333,16.042,42864566.0],["2019-03-12",16.042,16.8105,16.041994094848633,16.3878,61875145.0],["2019-03-13",16.3878,17.5405,16.3302,16.4262,78110343.0],["2019-03-14",16.4262,16.6952,15.5905,16.0036,48241361.0],["2019-03-15",16.0036,16.407,15.8883,16.0996,33140792.0],["2019-03-18",16.0996,16.3302,15.7826,16.3014,34807088.0],["2019-03-19",16.3014,16.8681,16.1957,16.8105,47264539.0],["2019-03-20",16.8105,16.81047248840332,16.1957,16.4743,31745201.0],["2019-03-21",16.4743,16.5895,16.2917,16.4358,27457508.0],["2019-03-22",16.4358,16.6856,16.2917,16.5127,28791511.0],["2019-03-25",16.5127,18.1073,16.51268768310547,17.2908,85051892.0],["2019-03-26",17.2908,17.2908,16.311,16.3206,52888154.0],["2019-03-27",16.3206,16.4166,15.773,16.0036,29753045.0],["2019-03-28",16.0036,16.3302,15.8307,15.8499,22901789.0],["2019-03-29",15.8499,16.4166,15.849873542785645,16.3782,31510360.0],["2019-04-01",16.3782,16.9738,16.378202438354492,16.8105,36677063.0],["2019-04-02",16.8105,17.2331,16.676,16.8009,41360789.0],["2019-04-03",16.8009,16.9738,16.5703,16.8969,30688188.0],["2019-04-04",16.8969,17.262,16.8201,16.9738,35707660.0],["2019-04-08",16.9738,17.2331,16.4647,16.7336,30689672.0],["2019-04-09",16.7336,16.8105,16.5031,16.7336,17807663.0],["2019-04-10",16.7336,16.73362159729004,16.3302,16.5127,21058658.0],["2019-04-11",16.5127,16.676,16.3302,16.3494,19659325.0],["2019-04-12",16.3494,16.4839,16.1284,16.2629,15360323.0],["2019-04-15",16.2629,16.676,16.2341,16.2629,19003574.0],["2019-04-16",16.2629,16.5223,15.9459,16.5223,17490202.0],["2019-04-17",16.5223,16.8777,16.4358,16.7528,24244229.0],["2019-04-18",16.7528,16.9353,16.5895,16.628,23992268.0],["2019-04-19",16.628,16.8105,16.3302,16.5607,18802355.0],["2019-04-22",16.5607,16.6856,16.3878,16.4358,15049274.0],["2019-04-23",16.4358,16.5223,16.041994094848633,16.042,20829109.0],["2019-04-24",16.042,16.2341,15.9171,16.1957,12300834.0],["2019-04-25",16.1957,16.2725,15.5713,15.6001,16981838.0],["2019-04-26",15.6001,15.773,15.4656,15.5233,14757471.0],["2019-05-06",15.5233,15.523269653320312,13.9287,14.2457,23725054.0],["2019-05-07",14.2457,14.4282,14.1112,14.3417,13421806.0],["2019-05-08",14.3417,14.5531,14.0343,14.409,12493172.0],["2019-05-09",14.409,14.7452,14.2649,14.4954,17792240.0],["2019-05-10",14.4954,15.2351,14.495429992675781,15.1486,24789698.0],["2019-05-13",15.1486,15.148637771606445,14.7548,14.8893,15248990.0],["2019-05-14",14.8893,15.139,14.6203,14.8605,15311210.0],["2019-05-15",14.8605,15.0045,14.7548,14.9181,12378281.0],["2019-05-16",14.9181,15.8307,14.822,15.456,28786303.0],["2019-05-17",15.456,15.6385,15.1102,15.1967,23214549.0],["2019-05-20",15.1967,15.628936767578125,15.0334,15.6289,20037930.0],["2019-05-21",15.6289,15.7346,15.3408,15.6193,18385069.0],["2019-05-22",15.6193,15.619331359863281,15.3888,15.456,12041502.0],["2019-05-23",15.456,15.6385,15.2255,15.2735,11806667.0],["2019-05-24",15.2735,15.2831,14.726,14.774,13550187.0],["2019-05-27",14.774,15.1582,14.774003982543945,15.1294,11272824.0],["2019-05-28",15.1294,15.2447,14.9277,15.2255,13945666.0],["2019-05-29",15.2255,15.2351,14.9853,15.0814,10730018.0],["2019-05-30",15.0814,15.081395149230957,14.7452,14.8316,9683815.0],["2019-05-31",14.8316,15.1294,14.822,15.0814,10291270.0],["2019-06-03",15.0814,15.2063,14.726,14.7932,12806024.0],["2019-06-04",14.7932,14.79321575164795,14.3802,14.5242,9806608.0],["2019-06-05",14.5242,14.6683,14.3994,14.4762,8028691.0],["2019-06-06",14.4762,14.476218223571777,14.2169,14.3513,8321029.0],["2019-06-10",14.3513,14.6107,14.351339340209961,14.4378,8554389.0],["2019-06-11",14.4378,14.8989,14.3706,14.8509,14762169.0],["2019-06-12",14.8509,14.9181,14.726,14.7644,10496130.0],["2019-06-13",14.7644,14.8316,14.6011,14.7164,8262729.0],["2019-06-14",14.7164,15.0334,14.5723,14.6203,13212157.0],["2019-06-17",14.6203,14.6587,14.409,14.5531,7603344.0],["2019-06-18",14.5531,14.6299,14.4474,14.4954,7046037.0],["2019-06-19",14.4954,14.8412,14.495429992675781,14.6683,12156391.0],["2019-06-20",14.6683,14.987422943115234,14.5813,14.9874,16062348.0],["2019-06-21",14.9874,15.2968,14.9294,15.2195,23019470.0],["2019-06-24",15.2195,15.2968,15.0261,15.2775,13704829.0],["2019-06-25",15.2775,15.3935,15.0841,15.2775,15360608.0],["2019-06-26",15.2775,15.4032,15.1421,15.3935,13440804.0],["2019-06-27",15.3935,15.5192,15.2582,15.3258,18442205.0],["2019-06-28",15.3258,15.325849533081055,15.0648,15.2292,11054434.0],["2019-07-01",15.2292,15.4902,15.229156494140625,15.4709,19216794.0],["2019-07-02",15.4709,15.6546,15.3742,15.4032,13411579.0],["2019-07-03",15.4032,15.8383,15.2388,15.5386,20179753.0],["2019-07-04",15.5386,16.2251,15.4709,15.7996,40387248.0],["2019-07-05",15.7996,15.8287,15.5869,15.6643,14110099.0],["2019-07-08",15.6643,15.664277076721191,15.0744,15.1325,14846960.0],["2019-07-09",15.1325,15.2775,15.0938,15.1711,8205304.0],["2019-07-10",15.1711,15.5096,15.0358,15.2098,13017577.0],["2019-07-11",15.2098,15.3645,15.0358,15.1228,10394550.0],["2019-07-12",15.1228,15.4032,15.0841,15.2678,9860152.0],["2019-07-15",15.2678,15.732,15.2292,15.7223,16623562.0],["2019-07-16",15.7223,15.8287,15.6063,15.6836,9824094.0],["2019-07-17",15.6836,15.848,15.6159,15.6933,12013692.0],["2019-07-18",15.6933,15.693283081054688,15.383865356445312,15.3839,12195350.0],["2019-07-19",15.3839,15.5869,15.3259,15.5096,9020318.0],["2019-07-22",15.5096,15.5192,15.0648,15.1035,13520152.0],["2019-07-23",15.1035,15.3549,15.0648,15.3452,6963007.0],["2019-07-24",15.3452,15.8867,15.34518814086914,15.7416,21793027.0],["2019-07-25",15.7416,15.8577,15.6739,15.7706,12360912.0],["2019-07-26",15.7706,16.1381,15.7513,15.9544,21052716.0],["2019-07-29",15.9544,16.1381,15.9157,16.0027,13620669.0],["2019-07-30",16.0027,16.0607,15.8673,15.935,13332524.0],["2019-07-31",15.935,16.0317,15.8093,15.9157,12133632.0],["2019-08-01",15.9157,16.0994,15.6546,15.761,16883874.0],["2019-08-02",15.761,15.760966300964355,15.2872,15.4032,20740541.0],["2019-08-05",15.4032,15.7996,15.3065,15.3742,19899781.0],["2019-08-06",15.3742,15.37419605255127,14.9487,15.0551,20519999.0],["2019-08-07",15.0551,15.1615,14.649,14.6877,19958730.0],["2019-08-08",14.6877,14.9874,14.687674522399902,14.7844,15903515.0],["2019-08-09",14.7844,14.8811,14.3299,14.3976,20944737.0],["2019-08-12",14.3976,14.533,14.3299,14.5136,13221438.0],["2019-08-13",14.5136,14.562,14.3106,14.4846,10941168.0],["2019-08-14",14.4846,14.6587,14.4459,14.5136,13313801.0],["2019-08-15",14.5136,14.513627052307129,14.1172,14.3783,12661109.0],["2019-08-16",14.3783,14.562,14.2912,14.4363,9895043.0],["2019-08-19",14.4363,14.8714,14.436275482177734,14.8714,17351970.0],["2019-08-20",14.8714,15.0068,14.765,14.8037,15061349.0],["2019-08-21",14.8037,14.8811,14.6973,14.8134,10706553.0],["2019-08-22",14.8134,15.1711,14.765,15.0648,21867330.0],["2019-08-23",15.0648,15.1325,14.8617,14.9584,11877754.0],["2019-08-26",14.9584,14.958416938781738,14.6103,14.8617,12691519.0],["2019-08-27",14.8617,15.1711,14.8327,15.0841,21646361.0],["2019-08-28",15.0841,15.3935,14.9584,15.1808,23911717.0],["2019-08-29",15.1808,15.4999,15.1035,15.3452,25177339.0],["2019-08-30",15.3452,15.6159,15.2678,15.5386,32741506.0],["2019-09-02",15.5386,16.9019,15.53857421875,16.8343,79517576.0],["2019-09-03",16.8343,17.5208,16.5829,17.134,70882011.0],["2019-09-04",17.134,17.3177,16.8343,16.989,41150899.0],["2019-09-05",16.989,17.3177,16.8729,17.0857,44805296.0],["2019-09-06",17.0857,17.5111,16.9213,17.1147,34521606.0],["2019-09-09",17.1147,17.3081,17.0663,17.2597,32112982.0],["2019-09-10",17.2597,17.6852,16.8246,16.9406,41820553.0],["2019-09-11",16.9406,17.2694,16.8246,16.9793,27920021.0],["2019-09-12",16.9793,17.0373,16.6892,16.8343,24322468.0],["2019-09-16",16.8343,17.1824,16.7472,16.8923,20860733.0],["2019-09-17",16.8923,16.89227867126465,16.2444,16.2831,32262586.0],["2019-09-18",16.2831,16.4378,16.1864,16.2831,17649222.0],["2019-09-19",16.2831,16.4765,16.2251,16.4282,19338069.0],["2019-09-20",16.4282,16.4475,15.906,16.1767,28971383.0],["2019-09-23",16.1767,16.3025,15.8093,16.022,23164342.0],["2019-09-24",16.022,16.1574,15.9447,15.9737,17594990.0],["2019-09-25",15.9737,16.0704,15.6643,15.703,18768217.0],["2019-09-26",15.703,15.848,15.1808,15.1905,25012452.0],["2019-09-27",15.1905,15.3162,15.1615,15.2002,15130768.0],["2019-09-30",15.2002,15.3452,15.035772323608398,15.0358,12978655.0],["2019-10-08",15.0358,15.1615,14.794,14.8134,13468022.0],["2019-10-09",14.8134,14.9487,14.6973,14.9294,10273740.0],["2019-10-10",14.9294,15.0164,14.8424,14.9778,12934975.0],["2019-10-11",14.9778,15.0261,14.7457,14.8617,14536052.0],["2019-10-14",14.8617,15.1518,14.861722946166992,15.0841,20251982.0],["2019-10-15",15.0841,15.08411693572998,14.765,14.8037,14531666.0],["2019-10-16",14.8037,14.9584,14.7167,14.7264,9975776.0],["2019-10-17",14.7264,14.8037,14.6393,14.6973,8268967.0],["2019-10-18",14.6973,14.765,14.4459,14.4556,12153106.0],["2019-10-21",14.4556,14.678,14.2912,14.6683,9880606.0],["2019-10-22",14.6683,14.7167,14.5136,14.6683,8688965.0],["2019-10-23",14.6683,14.8134,14.504,14.591,9442365.0],["2019-10-24",14.591,14.6297,14.4459,14.6007,8805673.0],["2019-10-25",14.6007,14.794,14.4846,14.7747,14300733.0],["2019-10-28",14.7747,14.9391,14.6587,14.9391,15966093.0],["2019-10-29",14.9391,14.939078330993652,14.6007,14.6103,15938308.0],["2019-10-30",14.6103,14.610321044921875,14.3686,14.4073,10487156.0],["2019-10-31",14.4073,14.62,14.3396,14.5136,10074384.0],["2019-11-01",14.5136,14.6007,14.4266,14.5716,7754770.0],["2019-11-04",14.5716,14.7457,14.5523,14.6683,9980324.0],["2019-11-05",14.6683,14.678,14.4556,14.591,11345138.0],["2019-11-06",14.591,16.051048278808594,14.590983390808105,16.051,52249915.0],["2019-11-07",16.051,16.2638,15.5289,15.6159,70257026.0],["2019-11-08",15.6159,15.935,15.3742,15.3839,34485964.0],["2019-11-11",15.3839,15.383865356445312,14.9391,15.0938,23741327.0],["2019-11-12",15.0938,15.2388,14.823,15.2098,18902273.0],["2019-11-13",15.2098,15.209817886352539,14.9584,14.9874,11533857.0],["2019-11-14",14.9874,15.0938,14.8327,15.0068,13748954.0],["2019-11-15",15.0068,15.1325,14.71668529510498,14.7167,18413508.0],["2019-11-18",14.7167,14.794,14.5136,14.7554,10072465.0],["2019-11-19",14.7554,15.0648,14.6877,15.0551,13085385.0],["2019-11-20",15.0551,15.2001,14.8327,14.8617,13071005.0],["2019-11-21",14.8617,15.3162,14.7457,15.1421,18676855.0],["2019-11-22",15.1421,15.2388,14.8811,15.1131,17277763.0],["2019-11-25",15.1131,15.1325,14.9294,15.1131,8519568.0],["2019-11-26",15.1131,15.6256,15.0454,15.4419,25357139.0],["2019-11-27",15.4419,15.441882133483887,15.2292,15.3645,9656398.0],["2019-11-28",15.3645,15.36452865600586,15.1035,15.2388,9039750.0],["2019-11-29",15.2388,15.4322,15.0744,15.3742,12695883.0],["2019-12-02",15.3742,15.5482,15.2968,15.3452,9586910.0],["2019-12-03",15.3452,15.6159,15.2195,15.5676,15825118.0],["2019-12-04",15.5676,15.703,15.4225,15.6643,16041709.0],["2019-12-05",15.6643,15.819,15.5966,15.761,18318435.0],["2019-12-06",15.761,15.7803,15.5676,15.7126,11481073.0],["2019-12-09",15.7126,15.7223,15.5386,15.5773,11085120.0],["2019-12-10",15.5773,15.6159,15.3259,15.4516,14681627.0],["2019-12-11",15.4516,15.6256,15.3935,15.5192,13583026.0],["2019-12-12",15.5192,15.519235610961914,15.3452,15.3839,10739915.0],["2019-12-13",15.3839,15.5192,15.3549,15.5096,13819162.0],["2019-12-16",15.5096,16.0801,15.509568214416504,15.9834,34854072.0],["2019-12-17",15.9834,16.0994,15.8867,15.993,24124402.0],["2019-12-18",15.993,16.2251,15.8963,15.8963,20266390.0],["2019-12-19",15.8963,16.022,15.8577,15.906,12911101.0],["2019-12-20",15.906,15.9253,15.6159,15.6643,16947485.0],["2019-12-23",15.6643,15.7513,15.4129,15.4419,13181621.0],["2019-12-24",15.4419,15.703,15.441882133483887,15.6449,10684413.0],["2019-12-25",15.6449,15.7416,15.5289,15.703,11417155.0],["2019-12-26",15.703,15.7513,15.6159,15.732,8612994.0],["2019-12-27",15.732,15.8867,15.5579,15.5869,15838182.0],["2019-12-30",15.5869,15.8287,15.3742,15.7996,13633316.0],["2019-12-31",15.7996,15.877,15.7126,15.8383,11699757.0],["2020-01-02",15.8383,16.2154,15.8383207321167,15.993,25469457.0],["2020-01-03",15.993,16.6215,15.993033409118652,16.4572,43572426.0],["2020-01-06",16.4572,16.9406,16.3701,16.5152,35468021.0],["2020-01-07",16.5152,16.6312,16.3991,16.4958,21669421.0],["2020-01-08",16.4958,16.9503,16.4088,16.6505,36006520.0],["2020-01-09",16.6505,16.650545120239258,16.1961,16.4088,23931256.0],["2020-01-10",16.4088,16.4862,16.2251,16.2734,14467358.0],["2020-01-13",16.2734,16.3701,16.051,16.3508,15690835.0],["2020-01-14",16.3508,16.6505,16.3121,16.3411,24227224.0],["2020-01-15",16.3411,16.3798,15.9544,16.022,19531645.0],["2020-01-16",16.022,16.4765,16.02203941345215,16.0704,22763244.0],["2020-01-17",16.0704,16.2154,15.993,16.0897,14260479.0],["2020-01-20",16.0897,16.5248,16.0897274017334,16.3895,22103730.0],["2020-01-21",16.3895,16.5152,16.2638,16.3218,17362440.0],["2020-01-22",16.3218,16.4765,15.9737,16.3798,17484734.0],["2020-01-23",16.3798,16.8826,16.0027,16.0994,34016169.0],["2020-02-03",16.0994,16.099395751953125,14.4846,14.4846,21376100.0],["2020-02-04",14.4846,14.7457,14.1172,14.5813,32611775.0],["2020-02-05",14.5813,14.9101,14.4073,14.678,29162711.0],["2020-02-06",14.678,15.0744,14.5426,14.9681,26923608.0],["2020-02-07",14.9681,15.2292,14.8037,15.1905,23621111.0],["2020-02-10",15.1905,15.3065,15.0068,15.2388,18025628.0],["2020-02-11",15.2388,15.3549,15.0358,15.0454,15739591.0],["2020-02-12",15.0454,15.2002,14.9294,15.1711,17313684.0],["2020-02-13",15.1711,15.2002,14.9101,14.9391,15538274.0],["2020-02-14",14.9391,15.0551,14.8714,14.9391,14072024.0],["2020-02-17",14.9391,16.2734,14.939078330993652,16.2251,56489761.0],["2020-02-18",16.2251,16.6796,16.1284,16.2444,53025831.0],["2020-02-19",16.2444,16.4282,15.819,15.8963,39670749.0],["2020-02-20",15.8963,16.051,15.6546,15.993,33665584.0],["2020-02-21",15.993,16.5829,15.935,16.3025,48095575.0],["2020-02-24",16.3025,16.4282,16.0607,16.2154,30868007.0],["2020-02-25",16.2154,16.21542739868164,15.6256,16.1961,32915045.0],["2020-02-26",16.1961,17.5111,15.9447,16.6312,87480693.0],["2020-02-27",16.6312,17.5305,16.4185,17.221,78683061.0],["2020-02-28",17.221,17.221033096313477,16.4378,16.4475,57376380.0],["2020-03-02",16.4475,17.9656,16.44748878479004,17.6562,70190143.0],["2020-03-03",17.6562,19.2709,17.65615463256836,18.8068,103699457.0],["2020-03-04",18.8068,19.6674,18.4007,18.8068,73326758.0],["2020-03-05",18.8068,19.2032,18.3233,18.4587,59215964.0],["2020-03-06",18.4587,18.45870590209961,18.0042,18.0623,40091808.0],["2020-03-09",18.0623,18.06226348876953,16.9019,17.0567,54286124.0],["2020-03-10",17.0567,17.9269,16.9986,17.7722,52478979.0],["2020-03-11",17.7722,18.4684,17.6175,17.6562,54353001.0],["2020-03-12",17.6562,17.8302,17.2114,17.5014,29075716.0],["2020-03-13",17.5014,17.6852,16.5055,17.2984,33901047.0],["2020-03-16",17.2984,17.5401,16.2444,16.3121,40888514.0],["2020-03-17",16.3121,16.8729,16.0317,16.5248,28625109.0],["2020-03-18",16.5248,16.7762,16.0124,16.0704,27073563.0],["2020-03-19",16.0704,16.5829,15.9737,16.5829,30820179.0],["2020-03-20",16.5829,16.8246,16.5248,16.8053,23818963.0],["2020-03-23",16.8053,16.805252075195312,16.1284,16.2058,19272399.0],["2020-03-24",16.2058,16.7279,16.20575714111328,16.6796,22580439.0],["2020-03-25",16.6796,17.0567,16.679553985595703,16.8633,21049525.0],["2020-03-26",16.8633,16.863269805908203,16.3701,16.4378,23620054.0],["2020-03-27",16.4378,16.6505,16.3411,16.3411,15206818.0],["2020-03-30",16.3411,16.5732,15.8093,16.2154,19598074.0],["2020-03-31",16.2154,16.2444,15.1808,15.3258,36257312.0],["2020-04-01",15.3258,15.4225,15.0454,15.0551,22916303.0],["2020-04-02",15.0551,15.3452,14.9391,15.3452,14906193.0],["2020-04-03",15.3452,15.34518814086914,15.0358,15.1711,13025083.0],["2020-04-07",15.1711,15.7416,15.171141624450684,15.6353,20815232.0],["2020-04-08",15.6353,16.1381,15.5289,15.9737,23361468.0],["2020-04-09",15.9737,16.5055,15.97369384765625,16.1187,22051959.0],["2020-04-10",16.1187,16.4185,15.9737,16.0414,18822331.0],["2020-04-13",16.0414,16.0414,15.703,15.935,11519738.0],["2020-04-14",15.935,16.2154,15.8093,16.1864,12869180.0],["2020-04-15",16.1864,16.2638,15.8577,15.877,13614988.0],["2020-04-16",15.877,16.5539,15.7706,16.4185,26682668.0],["2020-04-17",16.4185,17.018,16.2058,16.7376,36942173.0],["2020-04-20",16.7376,16.8246,16.4862,16.7279,19172239.0],["2020-04-21",16.7279,17.018,16.4765,16.6505,24019138.0],["2020-04-22",16.6505,16.7762,16.3895,16.6022,15793771.0],["2020-04-23",16.6022,17.0567,16.4862,16.8343,28863030.0],["2020-04-24",16.8343,16.8439,16.2638,16.4668,21156985.0],["2020-04-27",16.4668,16.5925,16.1284,16.1284,17720028.0],["2020-04-28",16.1284,16.3315,15.5869,16.2541,22646646.0],["2020-04-29",16.2541,16.5152,16.0704,16.4668,16860380.0],["2020-04-30",16.4668,17.1437,16.3701,17.0373,29502202.0],["2020-05-06",17.0373,17.5111,16.8053,17.3757,29441384.0],["2020-05-07",17.3757,17.5981,17.1437,17.2887,20791397.0],["2020-05-08",17.2887,17.5208,17.192,17.3371,18695871.0],["2020-05-11",17.3371,17.6948,17.2307,17.4531,21742111.0],["2020-05-12",17.4531,17.5595,17.2404,17.3951,14590838.0],["2020-05-13",17.3951,17.4918,17.1824,17.3467,12946135.0],["2020-05-14",17.3467,17.6465,17.2017,17.2307,23545424.0],["2020-05-15",17.2307,17.3177,17.0373,17.1243,16787371.0],["2020-05-18",17.1243,18.0526,17.124338150024414,17.8012,40106000.0],["2020-05-19",17.8012,17.8399,17.5498,17.6948,20039402.0],["2020-05-20",17.6948,17.6948299407959,16.9213,17.018,25797951.0],["2020-05-21",17.018,17.3371,16.7956,16.8246,16782319.0],["2020-05-22",16.8246,16.9986,16.3798,16.5055,17727863.0],["2020-05-25",16.5055,16.6699,16.2831,16.3991,14074375.0],["2020-05-26",16.3991,16.592531204223633,16.3991,16.5925,11629096.0],["2020-05-27",16.5925,16.8246,16.5345,16.7279,16184549.0],["2020-05-28",16.7279,16.7666,16.4475,16.5925,14272938.0],["2020-05-29",16.5925,16.6989,16.4862,16.6119,9193958.0],["2020-06-01",16.6119,17.018,16.5345,16.9986,18653342.0],["2020-06-02",16.9986,17.3564,16.8729,17.192,18783507.0],["2020-06-03",17.192,17.3177,17.018,17.0663,13312782.0],["2020-06-04",17.0663,17.1437,16.8246,16.8343,15356910.0],["2020-06-05",16.8343,16.9696,16.6215,16.7279,10707234.0],["2020-06-08",16.7279,17.0857,16.727903366088867,16.8053,11052840.0],["2020-06-09",16.8053,16.8633,16.5732,16.6119,12265479.0],["2020-06-10",16.6119,16.7182,16.4281,16.6119,16694587.0],["2020-06-11",16.6119,16.7182,16.4282,16.4862,14441929.0],["2020-06-12",16.4862,16.48616600036621,16.2444,16.2734,22010602.0],["2020-06-15",16.2734,16.3315,16.051,16.051,16474288.0],["2020-06-16",16.051,16.3315,16.051048278808594,16.2444,11800708.0],["2020-06-17",16.2444,16.8729,16.244434356689453,16.5635,24782400.0],["2020-06-18",16.5635,16.563522338867188,16.1864,16.3798,13604583.0],["2020-06-19",16.3798,16.4862,16.3121,16.4572,10314024.0],["2020-06-22",16.4572,16.7006,16.45716094970703,16.6422,12882513.0],["2020-06-23",16.6422,17.3628,16.5253,17.3044,35458457.0],["2020-06-24",17.3044,17.5089,17.0512,17.2459,26912022.0],["2020-06-29",17.2459,17.431,16.983,17.0999,16436634.0],["2020-06-30",17.0999,17.4699,17.0317,17.2751,22073966.0],["2020-07-01",17.2751,17.9179,17.0414,17.8302,31694391.0],["2020-07-02",17.8302,18.171,17.6257,18.0347,34330246.0],["2020-07-03",18.0347,18.3561,17.8692,17.9471,27014600.0],["2020-07-06",17.9471,19.7486,17.947067260742188,19.7486,49565414.0],["2020-07-07",19.7486,21.7254,19.74859046936035,21.1606,95438621.0],["2020-07-08",21.1606,23.2348,20.7613,23.1471,82531380.0],["2020-07-09",23.1471,24.7734,22.6505,23.1861,87658787.0],["2020-07-10",23.1861,23.858,22.076,22.3292,72211243.0],["2020-07-13",22.3292,22.8842,21.9883,22.7674,51386663.0],["2020-07-14",22.7674,24.3157,22.4752,23.1569,59857453.0],["2020-07-15",23.1569,23.4685,22.2805,22.4752,38940995.0],["2020-07-16",22.4752,23.5951,21.4333,21.8033,50749121.0],["2020-07-17",21.8033,23.1277,21.7838,22.485,47502043.0],["2020-07-20",22.485,23.8872,22.484956741333008,23.8483,66560048.0],["2020-07-21",23.8483,24.0041,21.8033,22.1539,72634377.0],["2020-07-22",22.1539,23.0887,21.8325,22.3584,58175068.0],["2020-07-23",22.3584,23.2737,21.9104,22.8745,67566510.0],["2020-07-24",22.8745,23.8483,22.2805,22.4655,88026249.0],["2020-07-27",22.4655,22.6797,21.4722,21.8033,47614681.0],["2020-07-28",21.8033,23.9067,21.6378,22.9913,61221562.0],["2020-07-29",22.9913,23.4588,22.3973,23.4101,50267926.0],["2020-07-30",23.4101,24.2475,22.9524,23.3419,52446198.0],["2020-07-31",23.3419,23.4295,22.7187,23.079,33101409.0],["2020-08-03",23.079,25.3869,23.0789737701416,25.3577,86460232.0],["2020-08-04",25.3577,25.3576602935791,23.9554,24.1988,61009314.0],["2020-08-05",24.1988,25.2311,23.9359,24.6176,53583150.0],["2020-08-06",24.6176,26.088,24.3546,25.4648,73449896.0],["2020-08-07",25.4648,25.864,24.1599,25.2213,66097903.0],["2020-08-10",25.2213,26.8768,24.5397,24.715,63025928.0],["2020-08-11",24.715,25.1824,23.9457,24.0236,47231614.0],["2020-08-12",24.0236,24.0333,22.2999,22.7479,44778929.0],["2020-08-13",22.7479,23.5269,22.6213,23.1277,30685778.0],["2020-08-14",23.1277,25.425825119018555,23.12766456604004,25.4258,82482694.0],["2020-08-17",25.4258,27.0521,25.2018,26.7404,101245445.0],["2020-08-18",26.7404,27.8214,26.3996,26.8086,68670633.0],["2020-08-19",26.8086,27.5682,26.0393,26.3217,55644812.0],["2020-08-20",26.3217,26.7891,25.2116,25.3966,50268847.0],["2020-08-21",25.3966,25.9614,24.6857,24.9876,34453203.0],["2020-08-24",24.9876,25.8543,24.8902,25.085,29010565.0],["2020-08-25",25.085,25.2018,23.6146,24.0917,40008613.0],["2020-08-26",24.0917,24.4423,23.1082,23.2835,29523945.0],["2020-08-27",23.2835,23.5853,22.7966,23.5172,22482285.0],["2020-08-28",23.5172,24.082,23.1861,23.9359,32154800.0],["2020-08-31",23.9359,24.3839,23.6146,23.7412,34635274.0],["2020-09-01",23.7412,24.3157,23.673,24.0625,29153771.0],["2020-09-02",24.0625,24.3449,23.4393,23.6535,24221494.0],["2020-09-03",23.6535,23.8385,23.1277,23.5659,18678471.0],["2020-09-04",23.5659,23.565874099731445,23.04,23.225,13590727.0],["2020-09-07",23.225,23.3516,22.0662,22.2026,23945225.0],["2020-09-08",22.2026,22.5921,22.1052,22.5044,15013741.0],["2020-09-09",22.5044,23.0887,22.2123,22.5726,23792513.0],["2020-09-10",22.5726,22.7868,21.5112,21.5988,22089434.0],["2020-09-11",21.5988,21.628,20.8587,21.3748,21780550.0],["2020-09-14",21.3748,21.6767,21.1119,21.3261,14223485.0],["2020-09-15",21.3261,21.7936,21.3261,21.5696,14475049.0],["2020-09-16",21.5696,21.7449,21.0632,21.4235,10235120.0],["2020-09-17",21.4235,21.6378,20.9658,21.3554,13031920.0],["2020-09-18",21.3554,21.8617,21.35535430908203,21.852,18932513.0],["2020-09-21",21.852,22.9621,21.851991653442383,22.3486,27756603.0],["2020-09-22",22.3486,22.3486270904541,21.7838,21.9202,14274516.0],["2020-09-23",21.9202,23.1764,21.920156478881836,22.5726,30023546.0],["2020-09-24",22.5726,22.6797,21.6962,21.7546,17799211.0],["2020-09-25",21.7546,22.222,21.6378,22.0078,13387489.0],["2020-09-28",22.0078,22.007797241210938,21.3456,21.404,10159404.0],["2020-09-29",21.404,22.4071,21.404043197631836,22.2318,17890255.0],["2020-09-30",22.2318,22.4655,21.9494,22.3876,14818211.0],["2020-10-09",22.3876,22.7381,22.2512,22.5531,17167225.0],["2020-10-12",22.5531,24.831806182861328,22.553123474121094,24.8318,60220833.0],["2020-10-13",24.8318,25.7277,24.6468,25.0947,47895764.0],["2020-10-14",25.0947,25.8543,25.0168,25.2116,32590798.0],["2020-10-15",25.2116,25.903,24.8805,25.2019,27452737.0],["2020-10-16",25.2019,25.5135,24.2573,24.5689,28911014.0],["2020-10-19",24.5689,25.0363,24.1209,24.1501,17303423.0],["2020-10-20",24.1501,24.3936,23.858,24.3741,15920905.0],["2020-10-21",24.3741,24.5105,23.1666,23.4782,24117312.0],["2020-10-22",23.4782,23.5659,22.9913,23.449,15206395.0],["2020-10-23",23.449,23.634,22.9913,23.2056,12801972.0],["2020-10-26",23.2056,23.4295,22.5044,23.225,11698165.0],["2020-10-27",23.225,23.7022,22.8355,23.3127,17207541.0],["2020-10-28",23.3127,23.312686920166016,22.5726,23.0984,14411581.0],["2020-10-29",23.0984,23.1958,22.6116,23.1179,12581033.0],["2020-10-30",23.1179,24.491,23.1179256439209,23.5561,35337216.0],["2020-11-02",23.5561,24.2378,23.3906,24.2086,22285449.0],["2020-11-03",24.2086,25.0753,24.0138,24.9292,27047589.0],["2020-11-04",24.9292,25.1824,24.3839,24.7831,22245309.0],["2020-11-05",24.7831,25.1142,24.1599,24.5884,20178920.0],["2020-11-06",24.5884,24.588359832763672,23.7996,24.0528,16619703.0],["2020-11-09",24.0528,24.344907760620117,23.1082,24.3449,30603087.0],["2020-11-10",24.3449,25.309,23.9846,24.1501,24353649.0],["2020-11-11",24.1501,25.27,23.8677,24.4812,29928362.0],["2020-11-12",24.4812,24.9779,23.7898,23.8385,22052405.0],["2020-11-13",23.8385,26.2243,23.6925,25.8056,79173839.0],["2020-11-16",25.8056,26.1756,25.27,26.0004,52264554.0],["2020-11-17",26.0004,26.0491,24.3741,24.7052,42463417.0],["2020-11-18",24.7052,25.6595,24.4423,25.4161,32404231.0],["2020-11-19",25.4161,27.9577,25.0753,27.9577,94667988.0],["2020-11-20",27.9577,29.6424,27.957691192626953,29.506,110210745.0],["2020-11-23",29.506,30.0708,28.4543,29.2139,88339588.0],["2020-11-24",29.2139,30.6064,28.8828,29.4671,71870234.0],["2020-11-25",29.4671,30.0416,28.571186065673828,28.5712,71176103.0],["2020-11-26",28.5712,31.4244,28.571186065673828,30.918,109517079.0],["2020-11-27",30.918,32.4274,29.7495,29.9442,121885736.0],["2020-11-30",29.9442,30.8207,29.4087,30.3338,82021439.0],["2020-12-01",30.3338,31.7068,29.9929,31.1712,72521093.0],["2020-12-02",31.1712,32.6903,30.8499,31.7458,70289734.0],["2020-12-03",31.7458,31.745758056640625,29.8566,29.9832,64480397.0],["2020-12-04",29.9832,30.6162,29.1263,30.2753,52575670.0],["2020-12-07",30.2753,30.7135,29.6911,30.0514,42661594.0],["2020-12-08",30.0514,30.4604,29.6034,29.8566,35365854.0],["2020-12-09",29.8566,30.2266,29.0386,29.097,50046498.0],["2020-12-10",29.097,29.7884,28.8828,29.4573,40652001.0],["2020-12-11",29.4573,29.457338333129883,28.1622,28.8146,61908967.0],["2020-12-14",28.8146,29.6813,28.3764,29.3794,41583720.0],["2020-12-15",29.3794,29.6521,28.727,29.3892,30391004.0],["2020-12-16",29.3892,30.4993,28.6588,29.8469,43150159.0],["2020-12-17",29.8469,29.846858978271484,28.503,28.9997,34181225.0],["2020-12-18",28.9997,29.6813,28.3862,28.4446,28404296.0],["2020-12-21",28.4446,30.5383,28.0453,30.0903,55918542.0],["2020-12-22",30.0903,31.0446,29.6813,29.7008,49339950.0],["2020-12-23",29.7008,32.6709,29.700788497924805,32.6709,88491629.0],["2020-12-24",32.6709,34.4237,31.8237,32.2424,90979987.0],["2020-12-25",32.2424,32.4274,30.957,32.2813,59631942.0],["2020-12-28",32.2813,33.0604,31.4634,32.145,44199922.0],["2020-12-29",32.145,33.4304,31.2199,32.5443,55853066.0],["2020-12-30",32.5443,34.7061,31.7847,33.9173,57771561.0],["2020-12-31",33.9173,36.011,33.5083,35.7188,66440256.0],["2021-01-04",35.7188,38.7668,35.718849182128906,37.6372,75951823.0],["2021-01-05",37.6372,38.6987,36.2447,36.7024,70215269.0],["2021-01-06",36.7024,38.5136,36.3031,37.238,64680086.0],["2021-01-07",37.238,39.0103,36.5174,38.5623,68036817.0],["2021-01-08",38.5623,38.562339782714844,35.8649,37.0043,56087819.0],["2021-01-11",37.0043,40.6852,36.3323,37.7736,92895665.0],["2021-01-12",37.7736,39.1466,37.2867,38.9032,79769134.0],["2021-01-13",38.9032,39.8185,37.4133,37.9781,80045200.0],["2021-01-14",37.9781,37.978057861328125,34.18025588989258,34.1803,85661876.0],["2021-01-15",34.1803,34.3653,32.1061,33.3038,59956423.0],["2021-01-18",33.3038,34.4237,33.303836822509766,34.0634,42427013.0],["2021-01-19",34.0634,34.0634,33.1188,33.4596,33211028.0],["2021-01-20",33.4596,34.3458,33.3233,34.1316,35646071.0],["2021-01-21",34.1316,34.5698,33.5278,34.0634,45730719.0],["2021-01-22",34.0634,34.8132,33.6739,34.5503,41573649.0],["2021-01-25",34.5503,36.7608,34.4724,36.0694,65230916.0],["2021-01-26",36.0694,36.06942367553711,32.46636962890625,32.4664,65937903.0],["2021-01-27",32.4664,32.8656,31.4439,32.0963,32065582.0],["2021-01-28",32.0963,32.554,31.2491,31.6094,26885976.0],["2021-01-29",31.6094,32.2229,29.097,30.3045,48687457.0],["2021-02-01",30.3045,31.2589,30.1877,30.8207,25765348.0],["2021-02-02",30.8207,32.3203,30.772,31.9697,37222692.0],["2021-02-03",31.9697,32.4566,31.2783,31.4536,25927546.0],["2021-02-04",31.4536,32.1061,30.5577,30.8401,24650562.0],["2021-02-05",30.8401,31.5315,29.7397,29.8566,21359309.0],["2021-02-08",29.8566,30.363,29.3113,30.0027,21827602.0],["2021-02-09",30.0027,31.8431,29.8079,31.3952,40641104.0],["2021-02-10",31.3952,31.4049,30.0903,30.8109,30206683.0],["2021-02-18",30.8109,31.6971,30.5869,31.2589,25368573.0],["2021-02-19",31.2589,31.7945,30.8693,31.4828,23503056.0],["2021-02-22",31.4828,31.482839584350586,30.0708,30.0708,30502851.0],["2021-02-23",30.0708,31.8724,29.545,31.4439,39325366.0],["2021-02-24",31.4439,32.2814,30.5772,31.3076,29631772.0],["2021-02-25",31.3076,32.7975,30.8986,32.1645,38010190.0],["2021-02-26",32.1645,32.16448974609375,30.733,30.8401,27538809.0],["2021-03-01",30.8401,31.59,30.4798,31.5802,19709872.0],["2021-03-02",31.5802,33.8394,31.580217361450195,33.2065,47798376.0],["2021-03-03",33.2065,33.6447,32.3398,33.4986,35073196.0],["2021-03-04",33.4986,34.8132,32.7196,34.1705,51178969.0],["2021-03-05",34.1705,34.17051315307617,31.8529,32.9143,38384432.0],["2021-03-08",32.9143,32.9143180847168,29.622886657714844,29.6229,55272736.0],["2021-03-09",29.6229,29.622886657714844,26.6625,26.6625,57477546.0],["2021-03-10",26.6625,26.8281,25.2311,25.6985,41504645.0],["2021-03-11",25.6985,26.127,24.9292,25.903,28859859.0],["2021-03-12",25.903,25.902986526489258,24.8415,25.4161,25741510.0],["2021-03-15",25.4161,25.8056,24.9292,25.1337,21073850.0],["2021-03-16",25.1337,25.3966,24.5105,24.6468,21922213.0],["2021-03-17",24.6468,25.0947,24.5981,24.8902,17579832.0],["2021-03-18",24.8902,25.4161,24.7247,24.9681,18740421.0],["2021-03-19",24.9681,25.6108,24.2183,24.9584,32660426.0],["2021-03-22",24.9584,25.0655,24.267,24.7636,17625802.0],["2021-03-23",24.7636,24.9389,24.0236,24.1794,20270649.0],["2021-03-24",24.1794,24.4228,23.3127,23.4685,22182239.0],["2021-03-25",23.4685,23.9262,23.2835,23.673,14602194.0],["2021-03-26",23.673,24.1988,23.672990798950195,24.1112,14894268.0],["2021-03-29",24.1112,24.8415,24.11119842529297,24.3449,19975061.0],["2021-03-30",24.3449,25.4745,23.7412,24.9487,40016907.0],["2021-03-31",24.9487,24.94866371154785,23.3809,23.6243,29045411.0],["2021-04-01",23.6243,24.0333,23.624300003051758,23.9554,12929874.0],["2021-04-02",23.9554,24.2183,23.5853,23.8678,14648718.0],["2021-04-06",23.8678,24.6273,23.86775016784668,24.5397,17901319.0],["2021-04-07",24.5397,24.6078,24.2086,24.4715,12424084.0],["2021-04-08",24.4715,24.7539,24.1794,24.2475,12171028.0],["2021-04-09",24.2475,24.5981,23.8483,23.8678,14308971.0],["2021-04-12",23.8678,24.0041,22.9037,23.0692,15834834.0],["2021-04-13",23.0692,23.2932,22.8258,23.079,9438302.0],["2021-04-14",23.079,23.5464,22.9134,23.4588,9572139.0],["2021-04-15",23.4588,23.7119,23.3224,23.5269,8556242.0],["2021-04-16",23.5269,23.8385,23.4588,23.7022,9336662.0],["2021-04-19",23.7022,24.2281,23.3711,24.1696,14703526.0],["2021-04-20",24.1696,24.8708,24.0041,24.6273,26083868.0],["2021-04-21",24.6273,24.62731170654297,24.082,24.3254,15064725.0],["2021-04-22",24.3254,24.715,24.267,24.3839,13250499.0],["2021-04-23",24.3839,24.5884,24.1502,24.452,13957662.0],["2021-04-26",24.452,24.9779,24.4131,24.4423,18616330.0],["2021-04-27",24.4423,24.442289352416992,23.6827,23.9262,12892911.0],["2021-04-28",23.9262,24.637,23.8288,24.5202,15144765.0],["2021-04-29",24.5202,25.1921,24.520193099975586,25.0266,22858207.0],["2021-04-30",25.0266,25.0266,23.1666,23.4198,38210189.0],["2021-05-06",23.4198,24.8318,23.079,24.1696,23627359.0],["2021-05-07",24.1696,24.2767,23.5172,23.5561,15020845.0],["2021-05-10",23.5561,23.556135177612305,22.5629,22.7089,24231574.0],["2021-05-11",22.7089,24.1891,22.70893096923828,23.7996,26016865.0],["2021-05-12",23.7996,23.799583435058594,23.1958,23.488,12371597.0],["2021-05-13",23.488,24.1501,23.2543,23.6048,17212842.0],["2021-05-14",23.6048,25.2018,23.5172,24.9292,42946637.0],["2021-05-17",24.9292,25.6887,24.7344,24.8415,28962288.0],["2021-05-18",24.8415,26.2925,24.6857,25.8153,37523267.0],["2021-05-19",25.8153,26.0101,25.4648,25.6595,25062180.0],["2021-05-20",25.6595,26.2633,25.3771,25.4356,27050108.0],["2021-05-21",25.4356,25.5816,24.6468,24.6857,24054362.0],["2021-05-24",24.6857,24.9584,24.5494,24.7734,18290157.0],["2021-05-25",24.7734,26.3509,24.5689,26.3315,52132740.0],["2021-05-26",26.3315,27.2176,26.0977,26.2146,44397109.0],["2021-05-27",26.2146,26.5846,25.9809,26.273,23003784.0],["2021-05-28",26.273,26.6333,25.9127,26.3412,26940415.0],["2021-05-31",26.3412,27.2663,26.1756,27.1884,38671113.0],["2021-06-01",27.1884,27.188396453857422,26.536,26.7794,31817236.0],["2021-06-02",26.7794,27.1397,25.8348,25.9711,36976472.0],["2021-06-03",25.9711,26.1367,25.5135,25.5329,25754428.0],["2021-06-04",25.5329,26.1951,25.5037,25.9419,22490611.0],["2021-06-07",25.9419,26.7307,25.8153,26.0491,31760769.0],["2021-06-08",26.0491,26.5359,25.7082,26.4775,31173481.0],["2021-06-09",26.4775,27.1202,26.2828,26.5944,31723942.0],["2021-06-10",26.5944,26.7794,26.2925,26.6431,25720782.0],["2021-06-11",26.6431,26.7307,25.1239,25.3284,40185165.0],["2021-06-15",25.3284,25.5719,24.8805,25.0266,19744706.0],["2021-06-16",25.0266,25.2798,24.1794,24.5397,24402513.0],["2021-06-17",24.5397,24.9584,23.9749,24.3254,22724288.0],["2021-06-18",24.3254,25.1142,24.0625,24.7831,24419601.0],["2021-06-21",24.7831,25.9517,24.78312110900879,25.9419,34351939.0],["2021-06-22",25.9419,26.2828,25.5135,25.8251,28377054.0],["2021-06-23",25.8251,26.2925,25.8056,25.9711,31754126.0],["2021-06-24",25.9711,26.318,25.3997,25.4973,29135358.0],["2021-06-25",25.4973,26.23,24.9014,26.1323,34189246.0],["2021-06-28",26.1323,26.6403,25.8881,26.484,33142591.0],["2021-06-29",26.484,26.9725,25.5462,25.5657,35350339.0],["2021-06-30",25.5657,25.7025,25.1652,25.6732,21042845.0],["2021-07-01",25.6732,25.976,24.2274,24.3055,35123645.0],["2021-07-02",24.3055,24.305517196655273,22.9378,23.2602,39195276.0],["2021-07-05",23.2602,23.6315,23.1528,23.4165,15085114.0],["2021-07-06",23.4165,23.5533,23.1039,23.4458,15909746.0],["2021-07-07",23.4458,24.3348,23.1137,24.0711,29890501.0],["2021-07-08",24.0711,25.1847,23.8073,24.5497,45761294.0],["2021-07-09",24.5497,24.7647,24.032,24.286,30014340.0],["2021-07-12",24.286,24.7549,24.0515,24.3641,26108321.0],["2021-07-13",24.3641,24.6963,23.9148,24.0124,24636524.0],["2021-07-14",24.0124,24.0515,23.3286,23.3481,26144988.0],["2021-07-15",23.3481,23.6998,22.9183,23.3579,22096640.0],["2021-07-16",23.3579,25.692729949951172,23.1625,25.6927,96152695.0],["2021-07-19",25.6927,26.8064,25.692729949951172,26.2789,93405886.0],["2021-07-20",26.2789,27.2265,25.6927,26.7576,55892802.0],["2021-07-21",26.7576,27.2167,26.4743,27.0799,58155884.0],["2021-07-22",27.0799,27.07994270324707,26.2398,26.6696,50419234.0],["2021-07-23",26.6696,28.7505,25.9467,27.4707,93418082.0],["2021-07-26",27.4707,28.5258,26.6208,26.6501,114051468.0],["2021-07-27",26.6501,28.4281,26.3766,27.1581,114757402.0],["2021-07-28",27.1581,27.2167,24.8526,26.0737,66523708.0],["2021-07-29",26.0737,27.6172,26.073726654052734,27.4219,63710374.0],["2021-07-30",27.4219,28.5258,26.9236,28.4281,75263003.0],["2021-08-02",28.4281,31.2709,28.1643,31.2318,120496523.0],["2021-08-03",31.2318,31.3783,29.8934,30.2647,84084373.0],["2021-08-04",30.2647,31.5053,30.264667510986328,31.1537,61137948.0],["2021-08-05",31.1537,34.27,30.7727,33.3908,111351569.0],["2021-08-06",33.3908,33.508,32.1403,32.7265,73737396.0],["2021-08-09",32.7265,33.8499,32.1403,32.4236,62187820.0],["2021-08-10",32.4236,34.6705,31.8473,33.6936,98781949.0],["2021-08-11",33.6936,34.1821,33.0196,33.3517,46869784.0],["2021-08-12",33.3517,33.3517,31.095,31.2513,83628100.0],["2021-08-13",31.2513,31.7789,30.2842,30.9778,56764218.0],["2021-08-16",30.9778,31.437,30.6261,31.1146,36366485.0],["2021-08-17",31.1146,31.5933,29.9911,30.4307,55562516.0],["2021-08-18",30.4307,31.4077,29.8934,31.0853,57553408.0],["2021-08-19",31.0853,31.9645,30.5871,31.4858,62192460.0],["2021-08-20",31.4858,31.945,30.7531,31.2416,68688653.0],["2021-08-23",31.2416,33.381,31.2415771484375,33.2442,89998988.0],["2021-08-24",33.2442,33.24424743652344,30.5773,31.857,93516457.0],["2021-08-25",31.857,32.4041,30.7629,31.2709,46407891.0],["2021-08-26",31.2709,31.691,29.9911,30.294,48342592.0],["2021-08-27",30.294,30.3624,28.7114,29.2878,55246407.0],["2021-08-30",29.2878,31.8473,29.287761688232422,30.1377,76051291.0],["2021-08-31",30.1377,30.8997,29.3952,29.532,62084689.0],["2021-09-01",29.532,30.2061,27.9396,29.2096,51083196.0],["2021-09-02",29.2096,29.6883,28.8286,29.405,32304041.0],["2021-09-03",29.405,29.4538,27.8029,28.262,44191451.0],["2021-09-06",28.262,29.0142,27.9299,28.8384,35001447.0],["2021-09-07",28.8384,29.6883,28.6332,29.1217,37019677.0],["2021-09-08",29.1217,29.3073,28.643,29.0631,24758238.0],["2021-09-09",29.0631,31.9743,28.6528,31.9743,80434490.0],["2021-09-10",31.9743,33.8597,31.4077,32.6483,110100305.0],["2021-09-13",32.6483,33.8304,32.1208,33.1661,73149751.0],["2021-09-14",33.1661,35.032,32.6874,32.873,73462541.0],["2021-09-15",32.873,33.4396,31.7496,33.2442,58425060.0],["2021-09-16",33.2442,33.6057,32.1599,32.2283,48207909.0],["2021-09-17",32.2283,32.9805,29.5418,31.0657,66524708.0],["2021-09-22",31.0657,32.072,30.2842,31.476,36945561.0],["2021-09-23",31.476,34.6217,31.1732,34.1528,101936543.0],["2021-09-24",34.1528,34.2407,33.1172,33.7425,69047086.0],["2021-09-27",33.7425,33.74246597290039,30.4503,32.0426,112522762.0],["2021-09-28",32.0426,33.2638,31.5542,32.7167,68169326.0],["2021-09-29",32.7167,32.71671676635742,30.2256,30.5382,51832261.0],["2021-09-30",30.5382,31.476,30.2256,30.3135,37638505.0],["2021-10-08",30.3135,30.3624,28.8188,29.1217,38707892.0],["2021-10-11",29.1217,30.714,28.9947,29.4245,46427839.0],["2021-10-12",29.4245,29.424528121948242,27.9885,28.0373,39379067.0],["2021-10-13",28.0373,28.037315368652344,26.4645,27.5391,41290816.0],["2021-10-14",27.5391,28.4281,27.3339,27.7833,30474118.0],["2021-10-15",27.7833,28.2815,27.4414,27.6661,22892268.0],["2021-10-18",27.6661,28.5648,27.666086196899414,28.1448,29857107.0],["2021-10-19",28.1448,28.5062,27.6759,28.3597,23447463.0],["2021-10-20",28.3597,29.3561,28.135,29.2487,35807581.0],["2021-10-21",29.2487,29.2487,28.5062,29.2389,23201291.0],["2021-10-22",29.2389,29.4734,28.9361,29.1901,19066069.0],["2021-10-25",29.1901,29.9423,29.024,29.4148,28035375.0],["2021-10-26",29.4148,29.6883,28.897,29.0338,23863461.0],["2021-10-27",29.0338,29.3366,28.5844,29.0338,26863128.0],["2021-10-28",29.0338,29.2878,28.0373,28.1936,24850830.0],["2021-10-29",28.1936,29.7469,28.135,29.6101,48020992.0],["2021-11-01",29.6101,31.0853,29.5515,30.7238,48905388.0],["2021-11-02",30.7238,31.945,30.6945,31.2416,53390005.0],["2021-11-03",31.2416,31.3002,30.2061,31.0853,35393570.0],["2021-11-04",31.0853,32.1013,30.802,31.945,43082020.0],["2021-11-05",31.945,32.3846,31.49557876586914,31.4956,32201602.0],["2021-11-08",31.4956,31.9547,31.1439,31.7887,23719165.0],["2021-11-09",31.7887,33.5373,31.5542,32.6483,44307614.0],["2021-11-10",32.6483,33.6448,32.4334,32.8242,37295833.0],["2021-11-11",32.8242,33.3126,32.5116,33.0391,30455394.0],["2021-11-12",33.0391,34.4654,32.7265,34.1918,61016757.0],["2021-11-15",34.1918,35.6181,34.1528,35.2176,68743514.0],["2021-11-16",35.2176,35.2567,32.7265,32.7851,70356171.0],["2021-11-17",32.7851,34.5045,32.0817,33.8792,56135400.0],["2021-11-18",33.8792,37.103,33.4103,36.2434,79255468.0],["2021-11-19",36.2434,36.4876,35.7744,36.1945,43111295.0],["2021-11-22",36.1945,36.9858,35.413,36.5462,47416363.0],["2021-11-23",36.5462,36.8197,35.8526,36.6927,29181468.0],["2021-11-24",36.6927,37.8064,35.8233,35.9894,39652432.0],["2021-11-25",35.9894,36.8295,35.6865,35.8428,25863271.0],["2021-11-26",35.8428,37.5427,35.5595,36.5169,44621332.0],["2021-11-29",36.5169,39.0373,36.2531,38.0897,52951542.0],["2021-11-30",38.0897,39.3695,37.8162,38.2753,47514511.0],["2021-12-01",38.2753,38.5879,37.445,38.4805,28825926.0],["2021-12-02",38.4805,38.5782,37.826,38.0409,25261659.0],["2021-12-03",38.0409,39.7602,38.0018,38.9103,31948928.0],["2021-12-06",38.9103,39.3206,37.6208,38.3437,28439907.0],["2021-12-07",38.3437,38.6172,35.2274,35.921,67510336.0],["2021-12-08",35.921,36.5071,35.3641,36.175,44138902.0],["2021-12-09",36.175,36.2629,34.778,35.5204,41513417.0],["2021-12-10",35.5204,36.2238,35.0222,35.4228,31984802.0],["2021-12-13",35.4228,36.1457,34.5435,35.5693,40068413.0],["2021-12-14",35.5693,37.0444,35.2567,36.214,43381176.0],["2021-12-15",36.214,36.4485,35.7158,35.7549,23589870.0],["2021-12-16",35.7549,36.4094,35.5595,35.9894,20764096.0],["2021-12-17",35.9894,36.2238,34.8757,34.9831,24996178.0],["2021-12-20",34.9831,35.286,33.5373,33.5862,33389483.0],["2021-12-21",33.5862,34.4361,33.2052,34.0453,26913928.0],["2021-12-22",34.0453,34.9636,33.5569,34.5533,26895456.0],["2021-12-23",34.5533,34.9734,34.3188,34.651,23709396.0],["2021-12-24",34.651,34.9538,34.0258,34.4068,18916297.0],["2021-12-27",34.4068,34.8464,34.0551,34.6315,16245742.0],["2021-12-28",34.6315,34.7682,33.8011,33.9281,21386815.0],["2021-12-29",33.9281,34.9148,33.9085,34.2309,25900137.0],["2021-12-30",34.2309,36.0284,33.8597,35.5497,42816394.0],["2021-12-31",35.5497,35.9503,35.3641,35.6572,25832439.0],["2022-01-04",35.6572,37.357,35.65721130371094,36.8686,45326979.0],["2022-01-05",36.8686,37.0933,33.7522,34.0942,50806764.0],["2022-01-06",34.0942,34.2895,31.945,33.4005,35051187.0],["2022-01-07",33.4005,33.8011,31.945,32.0915,31714461.0],["2022-01-10",32.0915,32.3259,30.968,31.3588,34954160.0],["2022-01-11",31.3588,31.6421,29.7078,29.9423,43694434.0],["2022-01-12",29.9423,30.9192,29.942289352416992,30.5089,32444252.0],["2022-01-13",30.5089,30.587,29.2291,29.6004,31537993.0],["2022-01-14",29.6004,30.0693,29.3855,29.532,21336082.0],["2022-01-17",29.532,30.4112,29.4245,30.3037,23496710.0],["2022-01-18",30.3037,30.7531,30.0302,30.4112,24390927.0],["2022-01-19",30.4112,30.411205291748047,28.6625,29.3073,31505274.0],["2022-01-20",29.3073,29.3952,28.5062,28.5942,22182695.0],["2022-01-21",28.5942,28.594154357910156,26.5036,26.8846,69156176.0],["2022-01-24",26.8846,27.6172,26.5817,27.5,32999840.0],["2022-01-25",27.5,28.1252,26.816179275512695,26.8162,24433331.0],["2022-01-26",26.8162,27.1679,26.1812,26.611,21100605.0],["2022-01-27",26.611,26.7576,25.9272,25.9565,17683839.0],["2022-01-28",25.9565,26.445,25.6732,25.8002,28715134.0],["2022-02-07",25.8002,26.3375,25.800189971923828,25.937,16385116.0],["2022-02-08",25.937,26.5915,25.4192,26.5524,31747376.0],["2022-02-09",26.5524,27.3828,26.3473,27.1679,33854748.0],["2022-02-10",27.1679,27.5,26.9139,27.1581,19582221.0],["2022-02-11",27.1581,27.15809440612793,26.2398,26.3375,23781212.0],["2022-02-14",26.3375,27.5098,26.2691,27.0213,36307890.0],["2022-02-15",27.0213,27.7442,26.9627,27.5977,28870759.0],["2022-02-16",27.5977,27.59770393371582,27.0604,27.3632,17563461.0],["2022-02-17",27.3632,27.9396,27.0018,27.8615,28912314.0],["2022-02-18",27.8615,27.8908,27.4512,27.881,17107243.0],["2022-02-21",27.881,28.1545,27.4805,27.8126,17442171.0],["2022-02-22",27.8126,28.3695,27.2851,27.5684,23171889.0],["2022-02-23",27.5684,29.3366,27.373,29.3268,42365937.0],["2022-02-24",29.3268,31.2513,29.1119,30.0497,63076092.0],["2022-02-25",30.0497,30.2354,29.0924,29.8544,30961479.0],["2022-02-28",29.8544,30.7727,29.6492,29.8055,25683289.0],["2022-03-01",29.8055,31.857,29.805522918701172,31.564,54727614.0],["2022-03-02",31.564,31.6616,30.8508,31.2416,27137333.0],["2022-03-03",31.2416,31.2415771484375,30.1377,30.2842,24732234.0],["2022-03-04",30.2842,30.7727,29.0142,29.5027,33100559.0],["2022-03-07",29.5027,30.5089,29.0631,29.6199,33207548.0],["2022-03-08",29.6199,30.7043,29.2585,29.4636,36955837.0],["2022-03-09",29.4636,29.9227,26.5133,28.2034,52001891.0],["2022-03-10",28.2034,29.6883,28.20339012145996,29.1315,32200662.0],["2022-03-11",29.1315,29.131452560424805,27.7931,28.4769,39495285.0],["2022-03-14",28.4769,29.6004,27.9396,28.3304,26520199.0],["2022-03-15",28.3304,28.6528,26.9334,26.9725,27267623.0],["2022-03-16",26.9725,28.3402,25.9467,28.0373,37307476.0],["2022-03-17",28.0373,29.0045,27.9201,28.3206,28905808.0],["2022-03-18",28.3206,28.4867,27.5489,28.3499,20827082.0],["2022-03-21",28.3499,28.6821,28.1155,28.2425,23079538.0],["2022-03-22",28.2425,29.4929,27.627,27.9494,26754892.0],["2022-03-23",27.9494,29.532,27.5,28.8482,42889675.0],["2022-03-24",28.8482,28.8481502532959,27.8908,27.9592,23344280.0],["2022-03-25",27.9592,28.9556,27.8517,28.3011,27364987.0],["2022-03-28",28.3011,28.4281,27.4512,27.9982,22839485.0],["2022-03-29",27.9982,30.0595,27.99823760986328,29.0826,59748889.0],["2022-03-30",29.0826,29.6004,28.643,29.2682,29840337.0],["2022-03-31",29.2682,29.268218994140625,28.0666,28.1252,24740643.0],["2022-04-01",28.1252,28.389,27.5,27.627,22570527.0],["2022-04-06",27.627,27.6759,26.191,26.3961,31253362.0],["2022-04-07",26.3961,26.9139,26.0347,26.1323,20905978.0],["2022-04-08",26.1323,26.2007,25.1652,25.4094,30678036.0],["2022-04-11",25.4094,25.409427642822266,24.032,24.2176,28894717.0],["2022-04-12",24.2176,24.5791,23.2211,24.4325,32642606.0],["2022-04-13",24.4325,24.432518005371094,23.7389,23.8757,17070821.0],["2022-04-14",23.8757,24.2078,23.4361,24.1199,18592830.0],["2022-04-15",24.1199,24.5204,23.3775,24.3446,22745558.0],["2022-04-18",24.3446,25.1457,23.9245,25.048,28305336.0],["2022-04-19",25.048,25.4485,24.794,25.3117,17632154.0],["2022-04-20",25.3117,25.311735153198242,24.4618,24.6377,14058324.0],["2022-04-21",24.6377,24.9112,23.6608,23.778,15787653.0],["2022-04-22",23.778,23.777986526489258,22.9574,23.1625,17360175.0],["2022-04-25",23.1625,23.162532806396484,20.83749008178711,20.8375,36475508.0],["2022-04-26",20.8375,20.83749008178711,18.756671905517578,18.7567,65070809.0],["2022-04-27",18.7567,20.3002,18.0728,19.9192,50983022.0],["2022-04-28",19.9192,20.5933,19.4405,19.9192,30498966.0],["2022-04-29",19.9192,21.4432,19.919193267822266,21.2673,39213012.0],["2022-05-05",21.2673,23.1039,21.1599,22.3224,38107511.0],["2022-05-06",22.3224,22.5959,21.492,22.3517,31344944.0],["2022-05-09",22.3517,23.6901,22.2442,23.4361,33358557.0],["2022-05-10",23.4361,23.7194,23.0355,23.397,23456312.0],["2022-05-11",23.397,24.7451,23.2505,23.3579,35633132.0],["2022-05-12",23.3579,24.159,23.1332,23.7096,21673964.0],["2022-05-13",23.7096,24.0222,23.4556,23.7878,18350617.0],["2022-05-16",23.7878,24.794,23.7194,23.9343,28920956.0],["2022-05-17",23.9343,24.7158,23.3677,24.54,27922354.0],["2022-05-18",24.54,25.3801,24.2469,24.7744,27184516.0],["2022-05-19",24.7744,25.1652,24.1883,24.8233,22494714.0],["2022-05-20",24.8233,25.1945,24.6084,25.0089,20642696.0],["2022-05-23",25.0089,25.008893966674805,24.1394,24.7451,21499859.0],["2022-05-24",24.7451,25.3703,23.6412,23.778,32556220.0],["2022-05-25",23.778,24.3153,23.777986526489258,24.2371,15323447.0],["2022-05-26",24.2371,25.4778,24.1688,25.0284,39988202.0],["2022-05-27",25.0284,25.7318,24.7842,24.9894,26855982.0],["2022-05-30",24.9894,25.2727,24.54,25.0187,22522232.0],["2022-05-31",25.0187,25.5267,24.7744,25.3997,21644077.0],["2022-06-01",25.3997,26.3863,25.3508,26.318,38078197.0],["2022-06-02",26.318,26.9627,25.937,26.7185,30129870.0],["2022-06-06",26.7185,27.6465,26.4938,27.4023,36755573.0],["2022-06-07",27.4023,28.8872,27.2362,28.643,57002118.0],["2022-06-08",28.643,28.64299964904785,27.3242,27.9982,33038102.0],["2022-06-09",27.9982,27.99823760986328,26.9236,27.0116,28043189.0],["2022-06-10",27.0116,28.6625,27.011558532714844,28.6235,40065164.0],["2022-06-13",28.6235,28.7602,27.7638,27.9494,33427650.0],["2022-06-14",27.9494,27.949392318725586,26.9432,27.6856,22308591.0],["2022-06-15",27.6856,28.8872,27.685626983642578,27.8419,28188342.0],["2022-06-16",27.8419,28.3792,27.5391,27.8419,16152313.0],["2022-06-17",27.8419,27.9885,27.0897,27.8517,21235855.0],["2022-06-20",27.8517,28.4085,27.373,27.9396,18337024.0],["2022-06-21",27.9396,28.135,26.7185,27.0604,23795789.0],["2022-06-22",27.0604,27.3242,26.3375,26.7966,17441909.0],["2022-06-23",26.7966,28.4674,26.488,28.4086,37359025.0],["2022-06-24",28.4086,30.0844,28.408649444580078,29.3984,39745585.0],["2022-06-27",29.3984,29.6238,28.6928,29.2024,27686005.0],["2022-06-28",29.2024,31.6719,29.20240592956543,30.6429,53185562.0],["2022-06-29",30.6429,31.4759,29.9374,30.1138,35494441.0],["2022-06-30",30.1138,30.5449,29.3788,29.6826,49704229.0],["2022-07-01",29.6826,30.1236,28.8104,29.1828,30448505.0],["2022-07-04",29.1828,30.4371,28.8594,29.6728,35294499.0],["2022-07-05",29.6728,30.5743,28.781,30.4077,41796798.0],["2022-07-06",30.4077,30.4665,29.222,29.6532,36077257.0],["2022-07-07",29.6532,31.1819,29.653182983398438,30.8585,53060569.0],["2022-07-08",30.8585,31.0643,30.1922,30.7115,27187376.0],["2022-07-11",30.7115,30.9663,29.418,30.6429,29669256.0],["2022-07-12",30.6429,31.3975,29.7414,29.81,35660980.0],["2022-07-13",29.81,30.2412,29.3102,29.5454,20525465.0],["2022-07-14",29.5454,31.0643,29.3984,31.0349,36452009.0],["2022-07-15",31.0349,31.3583,30.4567,30.5155,24155999.0],["2022-07-18",30.5155,30.7997,29.6826,30.6723,20379206.0],["2022-07-19",30.6723,31.5053,30.4273,30.9663,30481650.0],["2022-07-20",30.9663,32.98500061035156,30.966310501098633,32.985,59121174.0],["2022-07-21",32.985,33.0144,31.7503,32.3382,43999550.0],["2022-07-22",32.3382,33.083,31.7111,32.0835,31723427.0],["2022-07-25",32.0835,32.8772,30.6723,31.0251,42628978.0],["2022-07-26",31.0251,31.3877,30.2999,31.0251,25881705.0],["2022-07-27",31.0251,31.6425,30.6919,31.0545,24765209.0],["2022-07-28",31.0545,31.8483,30.7703,31.7699,26668748.0],["2022-07-29",31.7699,31.769866943359375,30.2803,30.5253,30107579.0],["2022-08-01",30.5253,31.1623,30.4665,30.5547,20168431.0],["2022-08-02",30.5547,31.3485,29.4376,29.8394,32969658.0],["2022-08-03",29.8394,31.7111,29.4572,30.4861,53341021.0],["2022-08-04",30.4861,30.6625,29.7022,30.1138,30928767.0],["2022-08-05",30.1138,30.3685,29.3004,30.2314,30722101.0],["2022-08-08",30.2314,31.6033,29.8688,31.3681,36879718.0],["2022-08-09",31.3681,32.103,30.9859,31.7503,30604686.0],["2022-08-10",31.7503,32.2108,31.1133,31.3093,27502440.0],["2022-08-11",31.3093,31.6523,30.7997,31.3779,27762878.0],["2022-08-12",31.3779,31.4367,30.5939,30.7703,22349983.0],["2022-08-15",30.7703,31.1035,30.3783,30.6037,15575159.0],["2022-08-16",30.6037,30.8879,30.1628,30.4665,16634768.0],["2022-08-17",30.4665,30.5743,29.8982,30.4665,15939372.0],["2022-08-18",30.4665,30.6527,29.9766,30.5743,17963229.0],["2022-08-19",30.5743,30.6037,29.7316,29.7708,17199665.0],["2022-08-22",29.7708,30.0648,29.4278,29.7708,13911612.0],["2022-08-23",29.7708,29.9864,29.1142,29.3984,18304934.0],["2022-08-24",29.3984,29.398395538330078,27.5169,27.6149,34844284.0],["2022-08-25",27.6149,28.1735,26.7525,27.4973,34656866.0],["2022-08-26",27.4973,27.6345,27.1935,27.2719,19077152.0],["2022-08-29",27.2719,27.9285,26.5566,27.6443,18161070.0],["2022-08-30",27.6443,28.4968,27.3405,27.4385,23760210.0],["2022-08-31",27.4385,27.7423,26.8995,27.3797,21710088.0],["2022-09-01",27.3797,27.5071,26.7231,26.8701,18484312.0],["2022-09-02",26.8701,27.1445,26.341,26.7231,21298546.0],["2022-09-05",26.7231,27.3797,26.5566,26.9191,20372996.0],["2022-09-06",26.9191,29.4768,26.919130325317383,28.8692,66976993.0],["2022-09-07",28.8692,29.7218,28.5164,29.3886,32366971.0],["2022-09-08",29.3886,30.6821,29.32,30.4469,43614398.0],["2022-09-09",30.4469,31.1133,29.9864,30.3587,30240021.0],["2022-09-13",30.3587,31.3485,30.0844,31.1525,41747775.0],["2022-09-14",31.1525,31.4465,30.5547,30.7213,30672606.0],["2022-09-15",30.7213,30.8683,29.7218,30.1236,28583558.0],["2022-09-16",30.1236,30.9271,29.957,29.9766,27475945.0],["2022-09-19",29.9766,30.3293,29.0848,29.5552,23810848.0],["2022-09-20",29.5552,29.9864,29.32,29.5062,18505093.0],["2022-09-21",29.5062,30.3195,28.9084,29.908,27607591.0],["2022-09-22",29.908,30.3685,29.1926,29.2318,40260789.0],["2022-09-23",29.2318,30.4763,28.6928,29.0946,49149155.0],["2022-09-26",29.0946,29.094614028930664,27.5953,27.6835,43857836.0],["2022-09-27",27.6835,28.3792,27.683490753173828,27.9873,28344995.0],["2022-09-28",27.9873,28.4184,26.7035,26.7329,23137266.0],["2022-09-29",26.7329,27.5953,26.732942581176758,27.1445,23590030.0],["2022-09-30",27.1445,27.1935,25.4786,25.5472,31720942.0],["2022-10-10",25.5472,26.2626,25.116,25.3414,25133632.0],["2022-10-11",25.3414,25.4198,24.6457,24.7632,21461799.0],["2022-10-12",24.7632,25.008235931396484,23.7735,25.0082,28212258.0],["2022-10-13",25.0082,25.7334,24.6751,25.2728,24894523.0],["2022-10-14",25.2728,26.1646,25.1846,25.8412,26766570.0],["2022-10-17",25.8412,26.8211,25.841190338134766,26.3704,33680071.0],["2022-10-18",26.3704,26.4978,26.0372,26.2136,19512069.0],["2022-10-19",26.2136,26.7917,25.9882,26.2234,21828505.0],["2022-10-20",26.2234,26.4488,25.6648,25.9196,25756317.0],["2022-10-21",25.9196,26.39,25.6746,25.8412,15536055.0],["2022-10-24",25.8412,28.0951,25.841190338134766,27.2621,65830203.0],["2022-10-25",27.2621,28.1539,26.9975,27.5561,39327423.0],["2022-10-26",27.5561,28.6438,27.0465,28.1539,46813515.0],["2022-10-27",28.1539,28.2225,27.4385,27.9089,26405407.0],["2022-10-28",27.9089,28.0951,27.0171,27.2425,22737919.0],["2022-10-31",27.2425,27.24251365661621,24.7241,26.6643,75752869.0],["2022-11-01",26.6643,26.8897,25.6746,26.243,45574320.0],["2022-11-02",26.243,27.6639,25.9,26.9289,42504846.0],["2022-11-03",26.9289,27.4679,26.5958,27.1347,26490603.0],["2022-11-04",27.1347,27.7619,27.0269,27.7423,26960129.0],["2022-11-07",27.7423,28.1245,27.0955,27.3307,32297252.0],["2022-11-08",27.3307,27.6443,27.0465,27.2817,21489186.0],["2022-11-09",27.2817,28.0265,26.7721,26.7819,27449496.0],["2022-11-10",26.7819,26.781938552856445,25.508,25.7138,31590472.0],["2022-11-11",25.7138,26.2136,25.5276,25.9784,26602557.0],["2022-11-14",25.9784,26.4586,25.4786,25.655,26546334.0],["2022-11-15",25.655,26.4194,25.4002,25.998,24641455.0],["2022-11-16",25.998,26.7721,25.9686,26.1156,31819236.0],["2022-11-17",26.1156,26.6545,25.655,26.6447,30546663.0],["2022-11-18",26.6447,26.644746780395508,25.6746,25.753,27925626.0],["2022-11-21",25.753,26.1254,25.41,25.9588,14608798.0],["2022-11-22",25.9588,26.4978,25.5962,25.9784,27427103.0],["2022-11-23",25.9784,26.1156,25.5472,26.1156,16077549.0],["2022-11-24",26.1156,26.1842,25.41,25.5374,19823963.0],["2022-11-25",25.5374,25.6452,24.9592,25.0866,18681775.0],["2022-11-28",25.0866,25.6354,24.5085,25.4492,22991303.0],["2022-11-29",25.4492,26.5076,25.44921112060547,26.1646,36935880.0],["2022-11-30",26.1646,27.1053,26.164573669433594,26.2234,33686007.0],["2022-12-01",26.2234,26.5762,26.22336769104004,26.4096,20707080.0],["2022-12-02",26.4096,26.4292,26.047,26.096,13308926.0],["2022-12-05",26.096,26.7525,26.0568,26.5664,24193437.0],["2022-12-06",26.5664,26.8505,26.292,26.8407,23284616.0],["2022-12-07",26.8407,26.840736389160156,25.9588,26.4096,25051467.0],["2022-12-08",26.4096,26.4096,25.998,26.0862,10906753.0],["2022-12-09",26.0862,26.5076,25.6648,25.7628,19948227.0],["2022-12-12",25.7628,26.0372,25.2336,25.8216,17815979.0],["2022-12-13",25.8216,25.9196,25.2042,25.3316,15697058.0],["2022-12-14",25.3316,25.6256,25.2728,25.4884,9910500.0],["2022-12-15",25.4884,25.557,25.2924,25.4688,8154206.0],["2022-12-16",25.4688,25.46881103515625,24.9788,25.0964,10106176.0],["2022-12-19",25.0964,25.263,24.6065,24.7731,8485879.0],["2022-12-20",24.7731,25.0474,24.4007,24.6849,12870864.0],["2022-12-21",24.6849,24.822,24.2831,24.4301,9130342.0],["2022-12-22",24.4301,24.5869,23.1267,23.6265,31429592.0],["2022-12-23",23.6265,23.6363,23.1855,23.3521,9997704.0],["2022-12-26",23.3521,24.0871,23.35212516784668,23.9891,17204679.0],["2022-12-27",23.9891,24.1851,23.6461,24.0185,11833126.0],["2022-12-28",24.0185,24.2047,23.6069,23.6853,11174048.0],["2022-12-29",23.6853,25.3414,23.5383,24.6261,33069179.0],["2022-12-30",24.6261,25.1062,24.5477,24.9396,15612160.0],["2023-01-03",24.9396,25.3316,24.6261,25.1846,18125900.0],["2023-01-04",25.1846,25.2434,24.7926,25.0768,13677951.0],["2023-01-05",25.0768,25.3218,25.0082,25.2238,11799958.0],["2023-01-06",25.2238,25.4198,25.0376,25.2434,13696021.0],["2023-01-09",25.2434,25.243425369262695,24.1067,24.2733,33739153.0],["2023-01-10",24.2733,24.4203,23.8225,23.9989,18047547.0],["2023-01-11",23.9989,24.3811,23.6755,23.8225,20298892.0],["2023-01-12",23.8225,24.4987,23.7735,23.8715,22896007.0],["2023-01-13",23.8715,24.0577,23.6657,23.9401,15126343.0],["2023-01-16",23.9401,24.4203,23.940093994140625,24.2831,29310781.0],["2023-01-17",24.2831,24.8906,24.1557,24.4889,23642474.0],["2023-01-18",24.4889,24.6653,24.3713,24.5183,12724885.0],["2023-01-19",24.5183,25.018,24.3321,24.9396,17830233.0],["2023-01-20",24.9396,25.3806,24.8906,25.2042,18991435.0],["2023-01-30",25.2042,26.341,25.2042236328125,25.998,34560282.0],["2023-01-31",25.998,26.3312,25.802,26.3116,29256063.0],["2023-02-01",26.3116,26.5859,26.0764,26.5272,25832807.0],["2023-02-02",26.5272,26.7231,25.7628,25.9098,29200087.0],["2023-02-03",25.9098,26.2626,25.6942,26.1646,21247045.0],["2023-02-06",26.1646,26.292,25.8314,25.9784,15265392.0],["2023-02-07",25.9784,26.2724,25.7432,25.9294,15262186.0],["2023-02-08",25.9294,26.0666,25.5766,25.6354,12191421.0],["2023-02-09",25.6354,26.2332,25.1748,26.1548,19781466.0],["2023-02-10",26.1548,26.2136,25.704,25.851,14307842.0],["2023-02-13",25.851,26.2038,25.850990295410156,25.9294,19152578.0],["2023-02-14",25.9294,25.9294,25.5178,25.753,14230566.0],["2023-02-15",25.753,26.0568,25.5962,25.9784,15862058.0],["2023-02-16",25.9784,26.0862,25.2826,25.5178,20249543.0],["2023-02-17",25.5178,25.7236,24.92,25.0474,19621487.0],["2023-02-20",25.0474,25.2238,24.5967,25.1552,20021242.0],["2023-02-21",25.1552,25.9686,25.0866,25.5864,22688390.0],["2023-02-22",25.5864,25.8118,25.3218,25.5178,15120959.0],["2023-02-23",25.5178,25.6844,25.2532,25.3316,13917835.0],["2023-02-24",25.3316,26.2136,25.331619262695312,25.8706,38016080.0],["2023-02-27",25.8706,26.0666,25.41,25.5472,23984692.0],["2023-02-28",25.5472,25.753,25.3806,25.753,12423451.0],["2023-03-01",25.753,25.9196,25.5276,25.8608,14929100.0],["2023-03-02",25.8608,26.1646,25.5962,25.6942,21254288.0],["2023-03-03",25.6942,27.2327,25.5276,27.0955,72140000.0],["2023-03-06",27.0955,27.7913,26.8603,27.2915,55936050.0],["2023-03-07",27.2915,27.3699,26.3116,26.4096,32316984.0],["2023-03-08",26.4096,27.1053,26.1744,26.8799,27601201.0],["2023-03-09",26.8799,27.0171,26.3116,26.4586,21399527.0],["2023-03-10",26.4586,26.6741,25.9686,26.0862,22704863.0],["2023-03-13",26.0862,26.3998,25.8804,26.3704,18746878.0],["2023-03-14",26.3704,26.4194,25.5668,26.0568,18279822.0],["2023-03-15",26.0568,26.1254,25.6746,25.8804,18539906.0],["2023-03-16",25.8804,25.880386352539062,24.9004,24.9396,21207415.0],["2023-03-17",24.9396,25.3316,24.93964195251465,25.1062,12382150.0],["2023-03-20",25.1062,25.3218,24.4987,25.0082,12667410.0],["2023-03-21",25.0082,26.7231,25.008235931396484,26.243,41973669.0],["2023-03-22",26.243,26.2822,25.753,25.8314,20678741.0],["2023-03-23",25.8314,26.0274,25.6746,25.998,15549254.0],["2023-03-24",25.998,25.997983932495117,25.7236,25.8706,11979210.0],["2023-03-27",25.8706,25.8804,25.2924,25.41,16563443.0],["2023-03-28",25.41,25.753,25.214,25.312,13228354.0],["2023-03-29",25.312,25.3218,24.8906,24.9396,14734811.0],["2023-03-30",24.9396,25.165,24.7143,25.116,15070723.0],["2023-03-31",25.116,25.263,24.969,25.214,10091164.0],["2023-04-03",25.214,25.704,25.1062,25.6746,20006801.0],["2023-04-04",25.6746,25.67460060119629,25.1356,25.4884,15041402.0],["2023-04-06",25.4884,26.3998,25.2728,26.3116,30345908.0],["2023-04-07",26.3116,26.5664,25.949,26.0666,19147812.0],["2023-04-10",26.0666,26.4292,25.8706,25.9882,17059085.0],["2023-04-11",25.9882,26.0176,25.3806,25.7922,14697079.0],["2023-04-12",25.7922,25.8902,25.508,25.7726,10816885.0],["2023-04-13",25.7726,25.77259635925293,25.2728,25.3512,12506084.0],["2023-04-14",25.3512,25.459009170532227,25.2238,25.459,9261083.0],["2023-04-17",25.459,26.0078,25.2728,25.9784,19040472.0],["2023-04-18",25.9784,26.341,25.459,25.851,26433145.0],["2023-04-19",25.851,25.9196,25.2924,25.3414,18812298.0],["2023-04-20",25.3414,25.3512,24.8122,24.9788,17520458.0],["2023-04-21",24.9788,25.5178,24.9102,25.0278,20586958.0],["2023-04-24",25.0278,25.0278377532959,24.0773,24.2635,20833941.0],["2023-04-25",24.2635,24.4203,23.6853,23.9205,13672820.0],["2023-04-26",23.9205,24.3125,23.7539,24.0577,11481441.0],["2023-04-27",24.0577,24.9788,23.9205,24.8808,21661408.0],["2023-04-28",24.8808,25.4394,24.7437,25.3806,15979873.0],["2023-05-04",25.3806,25.5864,24.8906,24.9886,13952429.0],["2023-05-05",24.9886,25.0964,24.6947,24.7926,14266396.0],["2023-05-08",24.7926,25.7334,24.792648315429688,25.704,22413099.0],["2023-05-09",25.704,26.4096,25.3512,25.4198,30855024.0],["2023-05-10",25.4198,25.41981315612793,24.7045,25.116,18259114.0],["2023-05-11",25.116,25.1356,24.6947,24.7143,13883124.0],["2023-05-12",24.7143,24.8122,24.2439,24.3223,11795147.0],["2023-05-15",24.3223,24.9886,24.1067,24.8906,15028711.0],["2023-05-16",24.8906,24.9494,24.5477,24.6163,11883489.0],["2023-05-17",24.6163,25.5374,24.4301,25.4394,27312586.0],["2023-05-18",25.4394,25.43941307067871,25.0082,25.1944,13226233.0],["2023-05-19",25.1944,25.557,24.9886,25.2238,14214030.0],["2023-05-22",25.2238,25.4688,25.067,25.214,10690980.0],["2023-05-23",25.214,25.3512,24.7926,24.7926,9976950.0],["2023-05-24",24.7926,25.018,24.4203,24.4595,11955064.0],["2023-05-25",24.4595,24.6947,24.2047,24.5575,12667627.0],["2023-05-26",24.5575,24.6653,24.1949,24.6555,9970226.0],["2023-05-29",24.6555,25.655,24.65545654296875,24.7143,27923974.0],["2023-05-30",24.7143,24.714250564575195,23.9597,24.2831,21077275.0],["2023-05-31",24.2831,24.7241,24.1067,24.3713,19895216.0],["2023-06-01",24.3713,24.4105,23.9205,24.2243,16029502.0],["2023-06-02",24.2243,24.3517,24.0871,24.2733,12401638.0],["2023-06-05",24.2733,24.3517,23.9107,24.0283,15005448.0],["2023-06-06",24.0283,24.028291702270508,23.5677,23.6461,12707058.0],["2023-06-07",23.6461,23.646108627319336,22.676,23.1463,18845529.0],["2023-06-08",23.1463,23.1953,22.9307,23.0287,11598788.0],["2023-06-09",23.0287,23.2541,22.9308,23.2443,10860154.0],["2023-06-12",23.2443,23.2541,22.9111,22.9307,13271205.0],["2023-06-13",22.9307,22.9503,22.6368,22.8622,11809406.0],["2023-06-14",22.8622,22.8818,22.53877067565918,22.5388,15108860.0],["2023-06-15",22.5388,23.0189,22.2056,22.9895,21209782.0],["2023-06-16",22.9895,23.3325,22.9307,23.2835,16985730.0],["2023-06-19",23.2835,23.4501,23.1659,23.2835,12401677.0],["2023-06-20",23.2835,23.7147,23.1757,23.5971,20925532.0],["2023-06-21",23.5971,23.6657,23.3521,23.3815,11909195.0],["2023-06-26",23.3815,23.8127,23.1757,23.4893,17264183.0],["2023-06-27",23.4893,23.8127,23.4207,23.6951,12589855.0],["2023-06-28",23.6951,24.5281,23.5187,24.3419,31830804.0],["2023-06-29",24.3419,25.4537,24.3025,25.3061,43627545.0],["2023-06-30",25.3061,26.4474,25.2766,26.3195,58907968.0],["2023-07-03",26.3195,26.5655,25.9555,26.3982,38524464.0],["2023-07-04",26.3982,26.5655,26.1523,26.2113,23565442.0],["2023-07-05",26.2113,26.2507,25.7981,25.8276,21048155.0],["2023-07-06",25.8276,25.9948,25.4537,25.5422,15422155.0],["2023-07-07",25.5422,25.9161,25.375,25.6898,15407907.0],["2023-07-10",25.6898,26.0342,25.5324,25.7685,11742640.0],["2023-07-11",25.7685,26.231,25.6308,25.8571,11942030.0],["2023-07-12",25.8571,26.0244,25.4143,25.5521,12627097.0],["2023-07-13",25.5521,25.7489,25.3159,25.434,11849543.0],["2023-07-14",25.434,25.7292,25.3651,25.434,9867747.0],["2023-07-17",25.434,25.9161,25.3455,25.5029,10920401.0],["2023-07-18",25.5029,26.1719,25.3651,25.68,17436622.0],["2023-07-19",25.68,25.9752,25.5226,25.5816,9291560.0],["2023-07-20",25.5816,25.68,25.0109,25.129,13292521.0],["2023-07-21",25.129,25.2471,24.9224,25.0404,9192130.0],["2023-07-24",25.0404,25.4242,24.9125,25.188,8312852.0],["2023-07-25",25.188,25.4242,24.9913,25.3455,9868212.0],["2023-07-26",25.3455,25.5127,25.1684,25.2175,8915433.0],["2023-07-27",25.2175,25.7784,25.0896,25.1782,12954164.0],["2023-07-28",25.1782,25.2077,24.7945,25.1782,14632699.0],["2023-07-31",25.1782,25.4045,25.0896,25.3356,14728358.0],["2023-08-01",25.3356,25.3553,24.9519,25.129,10859326.0],["2023-08-02",25.129,25.3356,24.6174,24.7354,11508812.0],["2023-08-03",24.7354,24.91253662109375,24.6272,24.9125,5945717.0],["2023-08-04",24.9125,25.2274,24.7256,24.9125,10190126.0],["2023-08-07",24.9125,24.9913,24.4107,24.8535,13024015.0],["2023-08-08",24.8535,24.9322,24.5977,24.7158,7954241.0],["2023-08-09",24.7158,24.7846,24.6174,24.765,5556840.0],["2023-08-10",24.765,24.9322,24.5878,24.6567,7095042.0],["2023-08-11",24.6567,24.765,24.214,24.2435,8960315.0],["2023-08-14",24.2435,24.4698,24.0664,24.4107,7573664.0],["2023-08-15",24.4107,24.5387,23.9877,24.1057,6297301.0],["2023-08-16",24.1057,24.273,23.8401,23.8794,5765247.0],["2023-08-17",23.8794,25.07,23.6433,24.9125,19309557.0],["2023-08-18",24.9125,25.1388,24.578,24.578,12921324.0],["2023-08-21",24.578,24.7945,24.0073,24.027,11391464.0],["2023-08-22",24.027,24.5387,23.9286,24.3222,9693400.0],["2023-08-23",24.3222,24.322195053100586,23.6728,23.7122,8513948.0],["2023-08-24",23.7122,24.027,23.5154,23.6827,7353153.0],["2023-08-25",23.6827,23.8598,23.417,23.5449,8143521.0],["2023-08-28",23.5449,24.8929,23.544906616210938,23.8106,18331981.0],["2023-08-29",23.8106,24.1549,23.417,23.5744,31754518.0],["2023-08-30",23.5744,23.7909,23.3481,23.417,17523340.0],["2023-08-31",23.417,23.4169979095459,22.8562,23.0038,21331867.0],["2023-09-01",23.0038,23.1513,22.8759,23.1415,12153524.0],["2023-09-04",23.1415,23.358,23.14150619506836,23.3284,12978094.0],["2023-09-05",23.3284,23.3776,22.8267,22.9349,16967162.0],["2023-09-06",22.9349,23.8893,22.7971,23.7417,26053324.0],["2023-09-07",23.7417,23.8106,23.2694,23.2793,16894916.0],["2023-09-08",23.2793,24.0172,23.1415,23.7318,22642654.0],["2023-09-11",23.7318,23.731849670410156,23.0234,23.3383,21313460.0],["2023-09-12",23.3383,23.4564,23.0825,23.3678,13864790.0],["2023-09-13",23.3678,23.4465,23.0726,23.1907,13200450.0],["2023-09-14",23.1907,23.417,23.0726,23.3678,10738730.0],["2023-09-15",23.3678,23.7614,23.3088,23.663,19102377.0],["2023-09-18",23.663,23.662975311279297,23.0825,23.171,19077108.0],["2023-09-19",23.171,23.2104,22.9546,22.9742,8611713.0],["2023-09-20",22.9742,23.0333,22.4528,22.5118,15423451.0],["2023-09-21",22.5118,22.7381,22.3839,22.4528,10764471.0],["2023-09-22",22.4528,22.6594,22.2855,22.561,14074254.0],["2023-09-25",22.561,22.5905,22.0002,22.0297,19113734.0],["2023-09-26",22.0297,22.1182,21.8821,22.0494,10781843.0],["2023-09-27",22.0494,22.2166,21.9411,22.0494,9765704.0],["2023-09-28",22.0494,22.4134,22.049367904663086,22.3445,12224983.0],["2023-10-09",22.3445,22.6299,22.256,22.5315,13461781.0],["2023-10-10",22.5315,22.6496,22.2757,22.4724,9960931.0],["2023-10-11",22.4724,22.5315,21.9215,22.0494,13591030.0],["2023-10-12",22.0494,22.4331,22.049367904663086,22.315,11593100.0],["2023-10-13",22.315,22.31502342224121,21.341,21.646,18237754.0],["2023-10-16",21.646,21.8723,21.4295,21.5574,12805201.0],["2023-10-17",21.5574,21.557415008544922,21.2622,21.4492,9773640.0],["2023-10-18",21.4492,21.5574,21.2032,21.4,9577472.0],["2023-10-19",21.4,21.4885,21.1835,21.1934,8962297.0],["2023-10-20",21.1934,21.1934,20.8392,20.8687,9579906.0],["2023-10-23",20.8687,21.3705,20.7408,20.9671,15001068.0],["2023-10-24",20.9671,21.4787,20.8982,21.4295,13725514.0],["2023-10-25",21.4295,22.0592,21.4295,21.7444,16630023.0],["2023-10-26",21.7444,21.9018,21.5279,21.8231,9037258.0],["2023-10-27",21.8231,22.0198,21.6952,21.9411,9653755.0],["2023-10-30",21.9411,22.256,21.764,22.1281,10099218.0],["2023-10-31",22.1281,22.197,21.7444,21.9018,10409117.0],["2023-11-01",21.9018,22.01,21.6066,21.6853,7409201.0],["2023-11-02",21.6853,21.764,21.2721,21.2819,10801324.0],["2023-11-03",21.2819,21.5476,21.2622,21.4787,9012567.0],["2023-11-06",21.4787,21.8723,21.478700637817383,21.8624,9547608.0],["2023-11-07",21.8624,21.862424850463867,21.6361,21.7739,7775412.0],["2023-11-08",21.7739,21.9608,21.6558,21.8624,9236300.0],["2023-11-09",21.8624,21.9313,21.6952,21.8034,6424451.0],["2023-11-10",21.8034,21.9411,21.6656,21.9215,8761877.0],["2023-11-13",21.9215,22.5315,21.7247,22.4724,19793795.0],["2023-11-14",22.4724,22.8168,22.3544,22.62,17379832.0],["2023-11-15",22.62,22.7578,22.4528,22.5216,9373128.0],["2023-11-16",22.5216,22.6692,22.3937,22.3937,7730790.0],["2023-11-17",22.3937,22.4528,22.1674,22.2855,7853425.0],["2023-11-20",22.2855,22.7873,22.1871,22.6987,14651740.0],["2023-11-21",22.6987,22.698745727539062,22.3937,22.4331,9245124.0],["2023-11-22",22.4331,22.433090209960938,22.1576,22.197,6597737.0],["2023-11-23",22.197,22.315,22.0887,22.256,5308725.0],["2023-11-24",22.256,22.3052,21.8919,21.9707,6191428.0],["2023-11-27",21.9707,22.0789,21.764,22.0199,8176976.0],["2023-11-28",22.0199,22.0395,21.7837,21.8919,5755173.0],["2023-11-29",21.8919,22.0494,21.5673,21.8231,9122180.0],["2023-11-30",21.8231,21.9313,21.3902,21.5279,8112218.0],["2023-12-01",21.5279,21.6755,21.4492,21.6066,5212063.0],["2023-12-04",21.6066,21.9313,21.5673,21.8034,6523907.0],["2023-12-05",21.8034,21.803390502929688,21.1934,21.2032,7588400.0],["2023-12-06",21.2032,21.7345,21.0753,21.6263,11120151.0],["2023-12-07",21.6263,21.6558,21.2524,21.3606,6959701.0],["2023-12-08",21.3606,21.4492,20.9671,20.9769,10826618.0],["2023-12-11",20.9769,21.4295,20.79,21.4197,9634504.0],["2023-12-12",21.4197,21.8329,21.3606,21.6263,9046655.0],["2023-12-13",21.6263,21.9805,21.4295,21.4393,8390435.0],["2023-12-14",21.4393,21.6066,21.1147,21.154,6718381.0],["2023-12-15",21.154,21.2918,20.8785,20.9277,6797550.0],["2023-12-18",20.9277,21.0458,20.4653,20.485,9207551.0],["2023-12-19",20.485,20.79,20.4259,20.7211,6222701.0],["2023-12-20",20.7211,20.7801,20.0324,20.0717,9409661.0],["2023-12-21",20.0717,20.2882,19.7864,20.1701,9300551.0],["2023-12-22",20.1701,21.5968,20.170103073120117,21.4885,34855152.0],["2023-12-25",21.4885,22.2658,21.48853874206543,22.1379,27909670.0],["2023-12-26",22.1379,22.13791847229004,21.5476,21.9018,18776902.0],["2023-12-27",21.9018,21.90178108215332,21.5279,21.6656,10779132.0],["2023-12-28",21.6656,21.9707,21.459,21.8624,14113374.0],["2023-12-29",21.8624,22.2363,21.705,22.01,16666843.0],["2024-01-02",22.01,22.6692,21.8821,22.0592,22581238.0],["2024-01-03",22.0592,22.059207916259766,21.459,21.7444,11965720.0],["2024-01-04",21.7444,21.8329,21.0851,21.2426,12729100.0],["2024-01-05",21.2426,21.2721,20.4456,20.544,13473080.0],["2024-01-08",20.544,20.543989181518555,19.7962,19.8553,15013643.0],["2024-01-09",19.8553,20.052,19.5896,19.6782,19838969.0],["2024-01-10",19.6782,19.8159,19.3239,19.4617,11190906.0],["2024-01-11",19.4617,19.7864,19.4125,19.7372,11128972.0],["2024-01-12",19.7372,19.8454,19.6388,19.6978,9391180.0],["2024-01-15",19.6978,19.69782829284668,18.891,18.9304,19515161.0],["2024-01-16",18.9304,19.137,18.5762,19.0878,15280086.0],["2024-01-17",19.0878,19.2452,18.8418,18.8713,13550107.0],["2024-01-18",18.8713,19.3436,18.3007,19.2846,17747292.0],["2024-01-19",19.2846,19.284589767456055,18.891,19.0485,9656738.0],["2024-01-22",19.0485,19.3239,18.527,18.6942,17598939.0],["2024-01-23",18.6942,19.1468,18.586,18.9796,12499713.0],["2024-01-24",18.9796,19.4125,18.6942,19.4027,14355526.0],["2024-01-25",19.4027,20.1898,19.2846,20.1898,24845355.0],["2024-01-26",20.1898,20.3078,19.9832,20.2291,14859451.0],["2024-01-29",20.2291,20.4358,19.9241,19.9733,11905218.0],["2024-01-30",19.9733,20.1898,19.6683,19.7962,11868153.0],["2024-01-31",19.7962,19.796220779418945,18.8025,18.9796,15678283.0],["2024-02-01",18.9796,19.3535,18.4975,18.9796,12055411.0],["2024-02-02",18.9796,19.1862,17.5627,18.4187,18150479.0],["2024-02-05",18.4187,18.527,17.061,17.9858,18469003.0],["2024-02-06",17.9858,19.1764,17.6611,19.1665,15663621.0],["2024-02-07",19.1665,19.6978,19.0189,19.5404,22061838.0],["2024-02-08",19.5404,19.9832,19.3731,19.7667,19407244.0],["2024-02-19",19.7667,20.1307,19.6978,19.9733,15547192.0],["2024-02-20",19.9733,19.97332000732422,19.5896,19.8651,10608888.0],["2024-02-21",19.8651,20.4062,19.5994,20.0717,15941563.0],["2024-02-22",20.0717,20.2488,19.9733,20.1307,12310877.0],["2024-02-23",20.1307,20.4358,19.9044,20.2095,13158406.0],["2024-02-26",20.2095,20.5243,20.0324,20.298,13975332.0],["2024-02-27",20.298,20.4653,20.1209,20.4653,12096888.0],["2024-02-28",20.4653,20.7309,19.9339656829834,19.934,18655637.0],["2024-02-29",19.934,20.4948,19.6978,20.4948,15154497.0],["2024-03-01",20.4948,21.026105880737305,20.4062,21.0261,20111560.0],["2024-03-04",21.0261,21.095,20.7801,20.9474,12414795.0],["2024-03-05",20.9474,21.705,20.79,21.2721,23861787.0],["2024-03-06",21.2721,21.6066,21.0064,21.3901,16918719.0],["2024-03-07",21.3901,21.4689,20.8195,20.8293,13215040.0],["2024-03-08",20.8293,21.095,20.7014,20.8982,9400482.0],["2024-03-11",20.8982,21.705,20.6916,21.4984,19958537.0],["2024-03-12",21.4984,22.0002,21.49837875366211,21.8723,23481549.0],["2024-03-13",21.8723,22.5118,21.7542,22.0395,26091909.0],["2024-03-14",22.0395,22.0986,21.3508,21.4984,17118508.0],["2024-03-15",21.4984,21.7444,21.3508,21.6361,11577511.0],["2024-03-18",21.6361,22.256,21.636125564575195,22.1871,19891814.0],["2024-03-19",22.1871,22.5905,22.01,22.1576,18052165.0],["2024-03-20",22.1576,22.2953,21.9215,21.9903,12821730.0],["2024-03-21",21.9903,22.2068,21.7936,22.0199,13862546.0],["2024-03-22",22.0199,22.019851684570312,21.3705,21.459,13737918.0],["2024-03-25",21.459,21.7444,21.2032,21.2032,11154254.0],["2024-03-26",21.2032,21.3508,20.9376,21.2327,9747502.0],["2024-03-27",21.2327,21.3016,20.544,20.5637,11943473.0],["2024-03-28",20.5637,21.2524,20.5538,21.154,13072351.0],["2024-03-29",21.154,21.291757583618164,20.9277,21.2918,6763934.0],["2024-04-01",21.2918,21.5869,21.291757583618164,21.4885,11220615.0],["2024-04-02",21.4885,21.5279,20.79,21.0163,17640298.0],["2024-04-03",21.0163,21.016265869140625,20.4554,20.5637,13607591.0],["2024-04-08",20.5637,20.6817,20.357,20.3669,10258743.0],["2024-04-09",20.3669,20.5342,20.1701,20.4554,8304227.0],["2024-04-10",20.4554,20.4653,19.8159,19.9635,10141122.0],["2024-04-11",19.9635,20.0816,19.8061,19.9044,7523731.0],["2024-04-12",19.9044,19.993,19.6781,19.7372,8305832.0],["2024-04-15",19.7372,20.6129,19.7371826171875,20.357,17278215.0],["2024-04-16",20.357,20.5243,19.8553,19.8848,13333256.0],["2024-04-17",19.8848,20.3472,19.8651,20.3374,11147236.0],["2024-04-18",20.3374,20.8096,20.1799,20.6129,16429817.0],["2024-04-19",20.6129,21.2032,20.4161,21.0163,19405921.0],["2024-04-22",21.0163,21.7444,20.7604,21.5476,27582805.0],["2024-04-23",21.5476,21.547574996948242,21.0556,21.1737,14638782.0],["2024-04-24",21.1737,21.6263,21.1343,21.6263,17806394.0],["2024-04-25",21.6263,21.6755,21.3016,21.5082,13725725.0],["2024-04-26",21.5082,21.8624,21.3705,21.5968,16437763.0],["2024-04-29",21.5968,22.2658,21.596771240234375,22.1281,22008330.0],["2024-04-30",22.1281,22.6692,21.951,21.9608,23207512.0],["2024-05-06",21.9608,22.3347,21.8624,21.9608,13969603.0],["2024-05-07",21.9608,23.3973,21.7936,23.112,44903767.0],["2024-05-08",23.112,23.111988067626953,22.6987,22.8365,20957980.0],["2024-05-09",22.8365,24.0959,22.7578,24.0565,45185594.0],["2024-05-10",24.0565,24.4993,23.6039,23.909,34138203.0],["2024-05-13",23.909,24.5682,23.3481,24.1057,32388041.0],["2024-05-14",24.1057,24.10573387145996,23.6433,23.9975,18143740.0],["2024-05-15",23.9975,24.0861,23.5154,23.6039,16168201.0],["2024-05-16",23.6039,24.2041,23.4072,23.5154,18191630.0],["2024-05-17",23.5154,23.8696,23.2694,23.8302,17661145.0],["2024-05-20",23.8302,24.8535,23.6925,24.5387,31100910.0],["2024-05-21",24.5387,24.8437,24.2828,24.332,18875174.0],["2024-05-22",24.332,24.3911,23.8204,24.0467,13599868.0],["2024-05-23",24.0467,24.214,23.417,23.6335,17680414.0],["2024-05-24",23.6335,23.633459091186523,23.0923,23.171,11845555.0],["2024-05-27",23.171,23.417,22.9054,23.4072,13468407.0],["2024-05-28",23.4072,23.9385,23.171,23.7417,17533046.0],["2024-05-29",23.7417,23.909,23.4268,23.7122,9948275.0],["2024-05-30",23.7122,24.1057,23.1513,23.9483,22102571.0],["2024-05-31",23.9483,24.1549,23.6433,23.781,12295959.0],["2024-06-03",23.781,23.9877,23.4662,23.6236,11683637.0],["2024-06-04",23.6236,24.4501,23.5154,23.9581,22881131.0],["2024-06-05",23.9581,25.07,23.8106,24.824,39450931.0],["2024-06-06",24.824,24.9322,24.2632,24.3616,22544121.0],["2024-06-07",24.3616,25.4635,24.3025,25.0798,33088146.0],["2024-06-11",25.0798,25.3356,24.4009,25.1192,24967699.0],["2024-06-12",25.1192,25.1487,24.597688674926758,24.5977,18706438.0],["2024-06-13",24.5977,24.5977,24.0959,24.5583,23177413.0],["2024-06-14",24.5583,24.558332443237305,23.6236,23.8499,22651295.0],["2024-06-17",23.8499,24.4501,23.6335,24.1844,21016089.0],["2024-06-18",24.1844,24.2927,23.909,24.2435,11968903.0],["2024-06-19",24.2435,24.4009,23.7319,23.9581,11707783.0],["2024-06-20",23.9581,24.0073,23.171,23.2104,20187001.0],["2024-06-21",23.2104,23.8922,23.210376739501953,23.7439,15014104.0],["2024-06-24",23.7439,23.991,23.319068908691406,23.3191,14507220.0],["2024-06-25",23.3191,23.487,22.7262,22.9238,12400301.0],["2024-06-26",22.9238,23.3685,22.6373,23.2993,12525802.0],["2024-06-27",23.2993,23.299306869506836,22.7657,22.8053,10807701.0],["2024-06-28",22.8053,23.8922,22.7064,23.7439,20866245.0],["2024-07-01",23.7439,23.9811,23.4969,23.8922,12585145.0],["2024-07-02",23.8922,24.0107,23.4574,23.6748,12225640.0],["2024-07-03",23.6748,23.67478370666504,23.1017,23.2104,10100664.0],["2024-07-04",23.2104,23.4574,22.914,23.0226,10576277.0],["2024-07-05",23.0226,23.2894,22.4594,23.2598,10761011.0],["2024-07-08",23.2598,23.8131,22.9831,23.0622,12919224.0],["2024-07-09",23.0622,23.5957,22.7954,23.5463,14308620.0],["2024-07-10",23.5463,23.6451,23.2795,23.4179,11536737.0],["2024-07-11",23.4179,24.3072,23.417879104614258,24.2084,20102508.0],["2024-07-12",24.2084,24.3763,23.9613,24.1787,10009738.0],["2024-07-15",24.1787,24.4751,24.0404,24.1886,12432485.0],["2024-07-16",24.1886,24.4554,23.9119,24.4455,12340332.0],["2024-07-17",24.4455,24.8901,24.2479,24.5344,17976506.0],["2024-07-18",24.5344,25.1965,24.3467,25.068,27006773.0],["2024-07-19",25.068,25.3348,24.8803,25.2953,19369847.0],["2024-07-22",25.2953,25.6707,25.068,25.1965,22756293.0],["2024-07-23",25.1965,25.3051,24.6036,24.6135,17199281.0],["2024-07-24",24.6135,25.3348,24.5838,24.9099,23163891.0],["2024-07-25",24.9099,24.90990447998047,24.3072,24.6728,13463351.0],["2024-07-26",24.6728,25.9178,24.672760009765625,25.9178,36245610.0],["2024-07-29",25.9178,26.3229,25.3941,25.8782,29048409.0],["2024-07-30",25.8782,26.1154,25.3941,25.8387,20671487.0],["2024-07-31",25.8387,25.9869,25.1965,25.8387,25909869.0],["2024-08-01",25.8387,26.3723,25.4929,25.6213,21700472.0],["2024-08-02",25.6213,25.9672,25.2953,25.3249,14434817.0],["2024-08-05",25.3249,25.9474,24.9099,24.9099,22711353.0],["2024-08-06",24.9099,25.898,24.90990447998047,25.5818,23597866.0],["2024-08-07",25.5818,25.8881,25.4632,25.5719,13431515.0],["2024-08-08",25.5719,25.6016,24.5542,24.7222,22108402.0],["2024-08-09",24.7222,25.0285,24.5937,24.6925,8524312.0],["2024-08-12",24.6925,24.989,24.2676,24.6826,11431100.0],["2024-08-13",24.6826,24.9692,24.6629,24.9198,7960940.0],["2024-08-14",24.9198,25.1965,24.7815,24.8012,8173200.0],["2024-08-15",24.8012,25.0976,24.5641,24.9,10318689.0],["2024-08-16",24.9,24.9099,23.5068,23.8131,30525360.0],["2024-08-19",23.8131,24.0305,23.5364,23.6945,14710492.0],["2024-08-20",23.6945,23.7736,23.3191,23.4179,9367201.0],["2024-08-21",23.4179,23.5266,23.1313,23.1807,11050371.0],["2024-08-22",23.1807,23.5068,22.9831,23.3882,12271358.0],["2024-08-23",23.3882,23.7934,23.2499,23.7143,13337068.0],["2024-08-26",23.7143,23.7637,23.0622,23.3981,12873150.0],["2024-08-27",23.3981,23.4969,22.8744,23.0128,9866811.0],["2024-08-28",23.0128,23.5562,22.8349,23.5266,14334850.0],["2024-08-29",23.5266,24.0404,23.3388,23.7439,16814135.0],["2024-08-30",23.7439,24.5048,23.7143,24.238,15882176.0],["2024-09-02",24.238,24.2578,23.4278,23.4475,11473710.0],["2024-09-03",23.4475,24.2479,23.447521209716797,24.0404,11675477.0],["2024-09-04",24.0404,24.1491,23.8428,23.991,7590545.0],["2024-09-05",23.991,24.4257,23.9317,24.1392,9402699.0],["2024-09-06",24.1392,24.1886,23.7044,23.7242,7528450.0],["2024-09-09",23.7242,23.9515,23.1313,23.3487,11102411.0],["2024-09-10",23.3487,23.4772,23.0226,23.2894,8700657.0],["2024-09-11",23.2894,23.289426803588867,22.8843,23.0325,6391130.0],["2024-09-12",23.0325,23.2795,22.8349,22.8448,7898280.0],["2024-09-13",22.8448,23.1017,22.6768,22.7361,7459098.0],["2024-09-18",22.7361,22.8151,21.501,22.3211,22816737.0],["2024-09-19",22.3211,22.4989,21.412,21.8468,25602072.0],["2024-09-20",21.8468,22.2124,21.4417,22.0938,17119357.0],["2024-09-23",22.0938,22.7064,21.9456,22.242,15919785.0],["2024-09-24",22.242,22.8744,22.1037,22.7559,13582688.0],["2024-09-25",22.7559,23.5068,22.755855560302734,23.1116,18270263.0],["2024-09-26",23.1116,23.66490364074707,22.9634,23.6649,18464889.0],["2024-09-27",23.6649,25.1569,23.66490364074707,24.8111,29631009.0],["2024-09-30",24.8111,27.2912,24.81109619140625,27.2715,51579395.0],["2024-10-08",27.2715,29.9986,27.271455764770508,29.8306,68539619.0],["2024-10-09",29.8306,29.83062171936035,27.9038,28.0026,49028946.0],["2024-10-10",28.0026,29.218,27.222,28.0619,44630199.0],["2024-10-11",28.0619,28.06192970275879,26.3822,26.7082,37424882.0],["2024-10-14",26.7082,28.4769,26.70823860168457,28.1113,54450818.0],["2024-10-15",28.1113,28.467,27.4691,27.479,31342583.0],["2024-10-16",27.479,27.8841,26.9553,27.7062,23197742.0],["2024-10-17",27.7062,28.4374,27.7062,27.8248,24186630.0],["2024-10-18",27.8248,29.0303,27.4987,28.6548,37953776.0],["2024-10-21",28.6548,30.0282,28.654787063598633,29.2378,49289967.0],["2024-10-22",29.2378,29.3959,28.556,28.7931,27767316.0],["2024-10-23",28.7931,30.384,28.7338,29.3465,44687148.0],["2024-10-24",29.3465,29.34645652770996,28.4275,28.635,27229375.0],["2024-10-25",28.635,29.0994,28.5066,29.0599,22243181.0],["2024-10-28",29.0599,29.6824,29.059907913208008,29.1587,23997628.0],["2024-10-29",29.1587,29.4947,28.6844,28.6943,24114127.0],["2024-10-30",28.6943,28.9413,28.2398,28.4176,21533212.0],["2024-10-31",28.4176,28.8326,28.0916,28.3386,24579857.0],["2024-11-01",28.3386,28.556,27.4295,27.5185,30826041.0],["2024-11-04",27.5185,28.5066,27.518478393554688,28.3584,22953801.0],["2024-11-05",28.3584,30.7298,28.358360290527344,30.7199,71608796.0],["2024-11-06",30.7199,32.2515,30.4235,31.0262,89752312.0],["2024-11-07",31.0262,31.02621841430664,28.8129,29.7219,64273297.0],["2024-11-08",29.7219,31.3721,29.4947,30.5124,64643298.0],["2024-11-11",30.5124,30.512409210205078,29.5441,30.0579,53836231.0],["2024-11-12",30.0579,30.1271,28.7042,28.9907,53952151.0],["2024-11-13",28.9907,29.0797,28.5165,28.9512,25209768.0],["2024-11-14",28.9512,29.1291,27.9434,27.9928,29707202.0],["2024-11-15",27.9928,27.9928,27.1331,27.143,29386688.0],["2024-11-18",27.143,27.7655,26.481,26.7675,32726409.0],["2024-11-19",26.7675,27.2319,26.4217,27.1035,24592849.0],["2024-11-20",27.1035,27.6272,26.896,27.558,24993216.0],["2024-11-21",27.558,27.7062,27.0738,27.3209,16928366.0],["2024-11-22",27.3209,27.320858001708984,26.4217,26.4513,24983039.0],["2024-11-25",26.4513,26.5106,25.5028,25.9474,22042632.0],["2024-11-26",25.9474,26.3328,25.6115,25.6806,14894326.0],["2024-11-27",25.6806,26.3328,25.4237,26.2241,18742213.0],["2024-11-28",26.2241,26.9256,26.1351,26.6094,24106234.0],["2024-11-29",26.6094,26.9849,26.3229,26.7082,18156653.0],["2024-12-02",26.7082,26.9454,26.56,26.7379,17618376.0],["2024-12-03",26.7379,26.7774,26.0166,26.2438,18191310.0],["2024-12-04",26.2438,26.4513,25.9968,26.0759,11631875.0],["2024-12-05",26.0759,26.4118,25.9276,26.1944,13303476.0],["2024-12-06",26.1944,26.56,25.9474,26.5205,16811827.0],["2024-12-09",26.5205,26.52050018310547,25.8684,25.9869,15053439.0],["2024-12-10",25.9869,26.6885,25.986928939819336,26.2438,20352661.0],["2024-12-11",26.2438,26.392,26.0857,26.313,12085224.0],["2024-12-12",26.313,27.311,26.312999725341797,27.0738,33112484.0],["2024-12-13",27.0738,27.073835372924805,26.3822,26.392,18445213.0],["2024-12-16",26.392,26.5304,25.8387,25.898,17439489.0],["2024-12-17",25.898,26.066,25.6411,25.7004,12625669.0],["2024-12-18",25.7004,26.234,25.700382232666016,25.8881,11813023.0],["2024-12-19",25.8881,25.888120651245117,25.2063,25.6905,16886065.0],["2024-12-20",25.6905,26.145,25.5028,26.0166,12520409.0],["2024-12-23",26.0166,26.0166,25.3743,25.3842,12590584.0],["2024-12-24",25.3842,25.5423,25.2162,25.5126,10951929.0],["2024-12-25",25.5126,25.5324,25.1075,25.3545,12966752.0],["2024-12-26",25.3545,26.1351,25.35454750061035,25.7695,18264133.0],["2024-12-27",25.7695,26.7972,25.769546508789062,26.4019,33096979.0],["2024-12-30",26.4019,27.2517,26.401927947998047,27.0145,40863608.0],["2024-12-31",27.0145,28.6054,26.6094,27.9038,58044899.0],["2025-01-02",27.9038,27.90383529663086,25.898,26.2537,44024318.0],["2025-01-03",26.2537,26.253713607788086,25.0482,25.068,26696798.0],["2025-01-06",25.068,25.1668,24.3566,24.7913,17696745.0],["2025-01-07",24.7913,25.2656,24.7913,25.236,13019180.0],["2025-01-08",25.236,25.3051,24.4455,25.0482,14404651.0],["2025-01-09",25.0482,26.8367,24.8407,26.3822,32033815.0],["2025-01-10",26.3822,26.8565,26.1648,26.2438,21493201.0],["2025-01-13",26.2438,26.2834,25.5719,25.7893,15507142.0],["2025-01-14",25.7893,26.7576,25.7498,26.7379,21671012.0],["2025-01-15",26.7379,26.8466,26.283357620239258,26.2834,13968400.0],["2025-01-16",26.2834,26.4217,25.9968,26.1944,13517974.0],["2025-01-17",26.1944,26.8268,25.9474,26.4513,15900261.0],["2025-01-20",26.4513,26.6193,25.9474,26.1055,16088301.0],["2025-01-21",26.1055,26.2241,25.4632,25.5917,16119500.0],["2025-01-22",25.5917,25.6905,25.0779,25.3051,13075676.0],["2025-01-23",25.3051,25.6806,24.9988,25.0878,18410820.0],["2025-01-24",25.0878,25.3249,24.9494,25.2162,13814076.0],["2025-01-27",25.2162,25.4435,25.0779,25.1372,12363020.0],["2025-02-05",25.1372,25.3051,24.7518,24.8506,16105300.0],["2025-02-06",24.8506,25.5225,24.7815,25.4929,20315722.0],["2025-02-07",25.4929,25.7992,25.2557,25.5423,26054060.0],["2025-02-10",25.5423,25.6609,25.2755,25.5126,23565876.0],["2025-02-11",25.5126,25.51264190673828,25.0087,25.0779,18156304.0],["2025-02-12",25.0779,25.2953,24.9593,25.2755,13011916.0],["2025-02-13",25.2755,25.7498,25.1569,25.4336,26296139.0],["2025-02-14",25.4336,25.43359375,24.9099,25.0186,23295863.0],["2025-02-17",25.0186,25.0878,24.4554,24.6332,27501107.0],["2025-02-18",24.6332,24.6925,24.0206,24.2084,18899526.0],["2025-02-19",24.2084,24.5937,24.1688,24.5838,14122175.0],["2025-02-20",24.5838,24.8506,24.3566,24.7222,19954351.0],["2025-02-21",24.7222,24.7716,24.4356,24.7419,19490547.0],["2025-02-24",24.7419,24.8803,24.5245,24.7419,16271751.0],["2025-02-25",24.7419,24.741928100585938,24.3467,24.406,15530626.0],["2025-02-26",24.406,24.4554,24.2281,24.3368,17644475.0],["2025-02-27",24.3368,24.3961,23.902,24.1985,19301914.0],["2025-02-28",24.1985,24.3665,23.8329,23.8823,18597203.0],["2025-03-03",23.8823,24.2281,23.823,24.0898,14107149.0],["2025-03-04",24.0898,24.7419,24.0601,24.5838,28050054.0],["2025-03-05",24.5838,24.7815,24.406,24.5048,17222977.0],["2025-03-06",24.5048,24.653,24.3665,24.5443,19884675.0],["2025-03-07",24.5443,25.4731,24.3467,24.8901,44185436.0],["2025-03-10",24.8901,25.3545,24.8901424407959,25.0581,24632313.0],["2025-03-11",25.0581,25.6905,24.8012,25.6806,36755258.0],["2025-03-12",25.6806,25.9276,25.3051,25.3545,28071674.0],["2025-03-13",25.3545,25.483,24.9692,25.2063,21886748.0],["2025-03-14",25.2063,25.4435,24.9297,25.3842,23884472.0],["2025-03-17",25.3842,25.5917,25.236,25.2557,16442182.0],["2025-03-18",25.2557,25.315,24.9593,24.9988,15994147.0],["2025-03-19",24.9988,25.0581,24.7913,24.8605,12980807.0],["2025-03-20",24.8605,26.3031,24.7716,25.5225,52594321.0],["2025-03-21",25.5225,25.8881,25.1174,25.3348,30165587.0],["2025-03-24",25.3348,25.483,23.9712,24.3961,41669375.0],["2025-03-25",24.3961,24.7419,24.3072,24.3961,19096260.0],["2025-03-26",24.3961,24.5641,24.2084,24.3072,13526974.0],["2025-03-27",24.3072,24.3862,23.9712,24.2084,13478726.0],["2025-03-28",24.2084,24.3072,23.9811,24.0305,11957604.0],["2025-03-31",24.0305,24.030498504638672,23.2005,23.3685,23603390.0],["2025-04-01",23.3685,24.2479,23.368473052978516,23.9811,25478200.0],["2025-04-02",23.9811,23.981094360351562,23.2005,23.2203,34064651.0],["2025-04-03",23.2203,23.2795,22.9634,23.072,16274041.0],["2025-04-07",23.072,23.072044372558594,20.8093,21.4417,44865036.0],["2025-04-08",21.4417,22.2025,21.441686630249023,22.1926,28209064.0],["2025-04-09",22.1926,23.2598,21.8863,23.072,40843793.0],["2025-04-10",23.072,23.2795,22.746,23.0819,31005191.0],["2025-04-11",23.0819,23.2795,22.825,23.0325,23831843.0],["2025-04-14",23.0325,23.5562,23.0325,23.2104,19956084.0],["2025-04-15",23.2104,23.210378646850586,22.8448,22.9238,13458196.0],["2025-04-16",22.9238,23.8428,22.9041,23.1214,26365043.0],["2025-04-17",23.1214,23.655,22.914,23.3388,26680829.0],["2025-04-18",23.3388,23.487,23.1709,23.3191,15756204.0],["2025-04-21",23.3191,24.0799,23.319068908691406,23.6649,31867039.0],["2025-04-22",23.6649,23.7835,23.3981,23.5167,20116374.0],["2025-04-23",23.5167,23.516687393188477,23.161,23.2203,18992607.0],["2025-04-24",23.2203,23.2894,22.8942,23.0029,14341953.0],["2025-04-25",23.0029,23.1116,22.9041,23.0128,11289534.0],["2025-04-28",23.0128,23.072,22.7657,22.7954,9918602.0],["2025-04-29",22.7954,22.7954,22.4495,22.7855,11827603.0],["2025-04-30",22.7855,23.0128,22.785497665405273,22.9436,12396871.0],["2025-05-06",22.9436,23.2795,22.943592071533203,23.1906,18184606.0],["2025-05-07",23.1906,24.7419,23.190616607666016,24.1392,69303236.0],["2025-05-08",24.1392,24.7617,23.7341,24.574,57920118.0],["2025-05-09",24.574,24.5838,23.9119,23.9515,38862257.0],["2025-05-12",23.9515,25.7893,23.95145034790039,25.3249,96670034.0],["2025-05-13",25.3249,25.3941,24.6135,24.7913,50248081.0],["2025-05-14",24.7913,24.9494,24.4257,24.5147,28464406.0],["2025-05-15",24.5147,24.7024,24.1095,24.1194,24094700.0],["2025-05-16",24.1194,24.9692,24.119426727294922,24.3566,32665536.0],["2025-05-19",24.3566,25.2656,24.356569290161133,24.8309,44561593.0],["2025-05-20",24.8309,24.830854415893555,24.2676,24.5641,28219964.0],["2025-05-21",24.5641,24.7815,24.3269,24.732,18800004.0],["2025-05-22",24.732,25.0186,24.4356,24.5245,23492152.0],["2025-05-23",24.5245,24.524545669555664,24.1787,24.1886,16894100.0],["2025-05-26",24.1886,24.3566,24.1194,24.3072,10218499.0],["2025-05-27",24.3072,24.3467,23.8625,24.0206,14961805.0],["2025-05-28",24.0206,24.6629,23.9613,24.1688,18042400.0],["2025-05-29",24.1688,24.7913,24.07,24.7815,30360463.0],["2025-05-30",24.7815,24.9297,24.5344,24.7123,23330912.0],["2025-06-03",24.7123,25.0779,24.6036,24.7024,24515472.0],["2025-06-04",24.7024,24.7419,24.514665603637695,24.5147,16660000.0],["2025-06-05",24.5147,24.5838,24.2676,24.3763,21890300.0],["2025-06-06",24.3763,24.8506,24.3566,24.3961,21723563.0],["2025-06-09",24.3961,25.9672,24.396093368530273,25.562,77058759.0],["2025-06-10",25.562,25.651,24.9,25.1174,31668228.0],["2025-06-11",25.1174,25.3743,25.0186,25.2459,18834910.0],["2025-06-12",25.2459,25.404,25.0581,25.1965,18757986.0],["2025-06-13",25.1965,25.7992,25.1372,25.6312,48759619.0],["2025-06-16",25.6312,25.631214141845703,25.2459,25.4336,25091450.0],["2025-06-17",25.4336,25.4731,25.0285,25.2459,22860151.0],["2025-06-18",25.2459,25.5423,25.1866,25.3447,25419858.0],["2025-06-19",25.3447,25.34466552734375,24.7419,24.9791,24338192.0],["2025-06-20",24.9791,24.97907066345215,24.4159,24.485,19457014.0],["2025-06-23",24.485,24.7829,24.3857,24.7233,19498054.0],["2025-06-24",24.7233,24.902,24.2269,24.8226,26784890.0],["2025-06-25",24.8226,26.2524,24.7928,26.1233,77300074.0],["2025-06-26",26.1233,26.7786,26.0141,26.163,54357495.0],["2025-06-27",26.163,26.7488,26.16303253173828,26.5205,37226515.0],["2025-06-30",26.5205,27.3942,26.520475387573242,27.146,56594247.0],["2025-07-01",27.146,27.5332,26.6793,27.3744,50781761.0],["2025-07-02",27.3744,27.374374389648438,26.5999,26.6595,33231872.0],["2025-07-03",26.6595,26.9871,26.5801,26.7389,22920899.0],["2025-07-04",26.7389,27.1162,26.6198,26.9375,27748140.0],["2025-07-07",26.9375,27.573,26.8283,27.1063,30199544.0],["2025-07-08",27.1063,27.106290817260742,26.8779,27.0566,20943860.0],["2025-07-09",27.0566,27.4935,26.9375,26.9971,27161116.0],["2025-07-10",26.9971,26.997072219848633,26.4311,26.7786,25616257.0],["2025-07-11",26.7786,27.3049,26.729,27.2652,26824797.0],["2025-07-14",27.2652,27.3545,27.0566,27.1162,16309382.0],["2025-07-15",27.1162,27.4737,27.0269,27.3049,19072405.0],["2025-07-16",27.3049,27.304872512817383,26.868,26.9474,17796914.0],["2025-07-17",26.9474,28.6552,26.9276,28.5063,67347180.0],["2025-07-18",28.5063,29.3602,28.2779,29.1318,64398706.0],["2025-07-21",29.1318,29.3701,28.824,29.0027,31858051.0],["2025-07-22",29.0027,29.4098,28.5559,28.7942,32071124.0],["2025-07-23",28.7942,28.794227600097656,28.1786,28.268,29627000.0],["2025-07-24",28.268,29.0921,28.1786,28.6254,33265445.0],["2025-07-25",28.6254,28.7148,28.3573,28.4169,20953464.0],["2025-07-28",28.4169,28.973,28.4169,28.6453,28522124.0],["2025-07-29",28.6453,29.3503,28.4269,29.3403,40235304.0],["2025-07-30",29.3403,29.4396,28.3772,28.546,36350546.0],["2025-07-31",28.546,28.7446,28.0992,28.2978,28332582.0],["2025-08-01",28.2978,28.2978,27.563,27.6027,28624955.0],["2025-08-04",27.6027,28.4269,27.5332,28.3077,28129041.0],["2025-08-05",28.3077,29.4495,28.1985,28.685,41243562.0],["2025-08-06",28.685,29.7871,28.6254,29.2708,57189014.0],["2025-08-07",29.2708,29.3006,28.3971,28.5956,44603203.0],["2025-08-08",28.5956,28.7744,28.4467,28.5559,24797660.0],["2025-08-11",28.5559,28.9432,28.4765,28.6155,27076618.0],["2025-08-12",28.6155,28.61550521850586,27.702,28.0495,38967110.0],["2025-08-13",28.0495,28.3176,27.8907,28.0595,27637336.0],["2025-08-14",28.0595,28.0893,27.4042,27.5432,35541077.0],["2025-08-15",27.5432,27.6425,27.3049,27.6127,25215292.0],["2025-08-18",27.6127,27.99,27.5432,27.8013,34293777.0],["2025-08-19",27.8013,27.9205,27.5233,27.8212,28196552.0],["2025-08-20",27.8212,28.1886,27.573,27.9999,33678408.0],["2025-08-21",27.9999,28.9034,27.99990463256836,28.3971,48235548.0],["2025-08-22",28.3971,28.8538,28.0297,28.824,46641406.0],["2025-08-25",28.824,29.251,28.6751,29.0325,57528610.0],["2025-08-26",29.0325,29.03252601623535,28.5063,28.7049,34379077.0],["2025-08-27",28.7049,28.8538,27.851,27.8907,44091394.0],["2025-08-28",27.8907,28.2481,27.1758,28.2183,41542900.0],["2025-08-29",28.2183,28.8935,28.0893,28.6751,64382476.0],["2025-09-01",28.6751,29.1715,27.8212,28.7446,67265470.0],["2025-09-02",28.7446,28.7744,27.7517,28.4765,46764693.0],["2025-09-03",28.4765,28.5758,25.6269,25.6765,90804448.0],["2025-09-04",25.6765,25.676509857177734,24.5247,24.9517,61073347.0],["2025-09-05",24.9517,25.1801,24.6637,25.0708,33506232.0],["2025-09-08",25.0708,25.1503,24.6637,24.8226,32408292.0],["2025-09-09",24.8226,24.9517,24.5049,24.5148,27745593.0],["2025-09-10",24.5148,24.9219,24.51481056213379,24.6538,22953200.0],["2025-09-11",24.6538,24.9914,24.4751,24.9715,28394925.0],["2025-09-12",24.9715,25.2098,24.8325,24.8921,27955394.0],["2025-09-15",24.8921,25.1304,24.6737,24.7332,23078462.0],["2025-09-16",24.7332,24.773,24.3559,24.6538,22693112.0],["2025-09-17",24.6538,24.7035,24.4056,24.5247,22795217.0],["2025-09-18",24.5247,24.8623,24.2765,24.3857,35345605.0],["2025-09-19",24.3857,25.1304,24.385732650756836,24.8623,41306572.0],["2025-09-22",24.8623,24.902,24.4751,24.7134,21904602.0],["2025-09-23",24.7134,24.9815,24.1872,24.485,23204727.0],["2025-09-24",24.485,24.773,24.3063,24.763,20931194.0],["2025-09-25",24.763,24.763036727905273,24.3559,24.5843,23353034.0],["2025-09-26",24.5843,25.4879,24.5247,25.1503,44744799.0],["2025-09-29",25.1503,25.468,24.763,25.4184,35121656.0],["2025-09-30",25.4184,27.0368,25.3985,26.6793,68703507.0],["2025-10-09",26.6793,26.8084,25.7559,26.6793,49652803.0],["2025-10-10",26.6793,26.8978,26.3418,26.3815,30565859.0],["2025-10-13",26.3815,26.6297,25.7361,26.4907,29617791.0],["2025-10-14",26.4907,27.007,26.2027,26.2623,31975340.0],["2025-10-15",26.2623,26.4609,25.9148,26.2623,22097136.0],["2025-10-16",26.2623,26.6297,25.9843,26.0637,21438124.0],["2025-10-17",26.0637,26.1432,25.2893,25.3389,25824997.0],["2025-10-20",25.3389,25.6765,24.9715,25.1701,21882257.0],["2025-10-21",25.1701,25.6666,25.170127868652344,25.3886,17556651.0],["2025-10-22",25.3886,25.7857,25.1503,25.3489,17967890.0],["2025-10-23",25.3489,25.5176,25.0311,25.468,15509223.0],["2025-10-24",25.468,26.0042,25.467998504638672,25.7559,22745539.0],["2025-10-27",25.7559,25.8652,25.5772,25.7262,18601022.0],["2025-10-28",25.7262,26.0935,25.4481,25.9247,26601671.0],["2025-10-29",25.9247,25.92473602294922,25.6666,25.8155,17439988.0],["2025-10-30",25.8155,25.8254,25.4481,25.5276,18917981.0],["2025-10-31",25.5276,25.5871,25.3687,25.4879,16005299.0],["2025-11-03",25.4879,25.5574,25.1701,25.5474,14744469.0],["2025-11-04",25.5474,25.54743003845215,24.9418,25.051,18037022.0],["2025-11-05",25.051,25.0609,24.8127,24.9914,13365122.0],["2025-11-06",24.9914,25.468,24.902,25.2893,18900298.0],["2025-11-07",25.2893,25.289274215698242,25.0212,25.1503,10751673.0],["2025-11-10",25.1503,25.3389,24.9616,25.2496,12302301.0],["2025-11-11",25.2496,25.3687,25.0212,25.1106,12576885.0],["2025-11-12",25.1106,25.110553741455078,24.7233,24.9219,15325853.0],["2025-11-13",24.9219,24.9418,24.773,24.9418,9540050.0],["2025-11-14",24.9418,25.1006,24.763,24.8325,14420743.0],["2025-11-17",24.8325,25.3588,24.83254051208496,24.9616,23028176.0],["2025-11-18",24.9616,24.96161651611328,24.624,24.7134,14730479.0],["2025-11-19",24.7134,25.1999,24.634,24.9219,19174746.0],["2025-11-20",24.9219,24.92190170288086,24.4254,24.5148,16962326.0],["2025-11-21",24.5148,24.6439,23.8694,24.207,22205592.0],["2025-11-24",24.207,24.9318,24.1673,24.8921,23401315.0],["2025-11-25",24.8921,24.892112731933594,24.5545,24.6439,18817447.0],["2025-11-26",24.6439,24.64388656616211,24.0879,24.1673,21328088.0],["2025-11-27",24.1673,24.167293548583984,23.9489,24.0283,15323151.0],["2025-11-28",24.0283,24.0779,23.8992,24.0581,12275712.0],["2025-12-01",24.0581,24.2169,24.0382,24.1077,14175889.0],["2025-12-02",24.1077,24.10771942138672,23.8992,23.929,11359002.0],["2025-12-03",23.929,23.929,23.6212,23.6907,16696646.0],["2025-12-04",23.6907,23.79,23.5318,23.5517,14077301.0],["2025-12-05",23.5517,23.8794,23.3829,23.7999,14966102.0],["2025-12-08",23.7999,24.1673,23.79991912841797,23.929,21359689.0],["2025-12-09",23.929,23.928997039794922,23.6013,23.6212,13322700.0],["2025-12-10",23.6212,23.8198,23.4723,23.7999,12012952.0],["2025-12-11",23.7999,24.1574,23.6708,23.6708,19743080.0],["2025-12-12",23.6708,23.938926696777344,23.5815,23.9389,17215802.0],["2025-12-15",23.9389,24.485,23.8297,24.2864,33816677.0],["2025-12-16",24.2864,24.286441802978516,23.6311,23.8694,22392851.0],["2025-12-17",23.8694,24.3162,23.7006,24.0481,19781196.0],["2025-12-18",24.0481,24.5942,23.8396,24.2467,25892652.0],["2025-12-19",24.2467,24.7233,24.1872,24.6141,33663181.0],["2025-12-22",24.6141,24.773,24.4056,24.4751,22628197.0],["2025-12-23",24.4751,24.5645,24.0879,24.1474,20119055.0],["2025-12-24",24.1474,24.7035,24.0184,24.6637,27141345.0],["2025-12-25",24.6637,25.3985,24.485,25.0808,45469655.0],["2025-12-26",25.0808,25.1503,24.7233,24.9616,26874318.0],["2025-12-29",24.9616,25.3588,24.8127,25.1205,29937756.0],["2025-12-30",25.1205,25.2396,24.763,24.8623,26542343.0],["2025-12-31",24.8623,25.3191,24.8325,25.1999,31680101.0],["2026-01-05",25.1999,25.9049,25.1999,25.7063,47963967.0],["2026-01-06",25.7063,28.277917861938477,25.5474,28.2779,123249259.0],["2026-01-07",28.2779,29.0325,27.8013,28.0198,123870544.0],["2026-01-08",28.0198,29.8368,27.702,29.5886,128407318.0],["2026-01-09",29.5886,30.5616,29.241,29.7573,124777395.0],["2026-01-12",29.7573,30.8992,29.75734519958496,30.363,100099069.0],["2026-01-13",30.363,30.363018035888672,28.3077,28.3871,102243321.0],["2026-01-14",28.3871,28.8836,27.6127,27.8311,75344883.0],["2026-01-15",27.8311,29.1219,27.6027,28.5956,73841475.0],["2026-01-16",28.5956,28.7148,27.9105,27.98,47041563.0],["2026-01-19",27.98,30.2935,27.7517,29.9758,101069473.0],["2026-01-20",29.9758,30.6311,29.3999,29.807,61473205.0],["2026-01-21",29.807,30.78,29.7871,30.224,73815310.0],["2026-01-22",30.224,31.7332,30.224010467529297,30.8495,76979426.0],["2026-01-23",30.8495,30.9588,29.9361,30.1148,60593570.0],["2026-01-26",30.1148,30.5219,28.9432,29.0425,61431436.0],["2026-01-27",29.0425,30.4424,28.7942,29.9361,64172416.0],["2026-01-28",29.9361,30.5417,29.4793,29.6084,52579558.0],["2026-01-29",29.6084,30.0751,28.7744,28.8042,57282115.0],["2026-01-30",28.8042,29.0722,27.8609,28.0495,44792978.0],["2026-02-02",28.0495,28.546,27.7914,27.9403,39919419.0],["2026-02-03",27.9403,29.1715,27.940330505371094,28.963,45644015.0],["2026-02-04",28.963,30.78,28.7843,30.3233,74115096.0],["2026-02-05",30.3233,30.78,29.7772,29.8666,43378531.0],["2026-02-06",29.8666,29.9857,28.7644,28.9531,42110894.0],["2026-02-09",28.9531,29.4198,28.8538,29.0623,33357052.0],["2026-02-10",29.0623,30.3531,28.7644,29.8169,53136118.0],["2026-02-11",29.8169,29.8467,29.1517,29.1914,33388622.0],["2026-02-12",29.1914,30.1942,28.9928,29.8467,39115596.0],["2026-02-13",29.8467,30.5517,29.6382,30.1644,58409522.0],["2026-02-24",30.1644,30.6212,29.946,30.2637,49608318.0],["2026-02-25",30.2637,30.5616,29.7673,30.2836,43291798.0],["2026-02-26",30.2836,31.1375,29.7971,30.79,61636391.0],["2026-02-27",30.79,31.3261,30.2836,30.6112,51590008.0],["2026-03-02",30.6112,31.2666,30.2141,31.0481,81466769.0],["2026-03-03",31.0481,31.04812240600586,28.4467,28.5162,80234224.0],["2026-03-04",28.5162,29.4396,28.0297,28.9829,40086527.0],["2026-03-05",28.9829,29.2609,28.4765,28.7942,35378447.0],["2026-03-06",28.7942,30.3729,28.7247,29.5886,59276891.0],["2026-03-09",29.5886,29.588550567626953,28.1091,28.5559,45520974.0],["2026-03-10",28.5559,29.2808,28.555931091308594,28.8141,30766771.0],["2026-03-11",28.8141,28.973,27.9304,27.9999,43691659.0],["2026-03-12",27.9999,27.99990463256836,26.8084,27.1162,48129410.0],["2026-03-13",27.1162,27.1659,26.5105,26.6893,27649043.0],["2026-03-16",26.6893,26.9077,26.3616,26.729,24857200.0],["2026-03-17",26.729,26.8978,26.2524,26.302,21782130.0],["2026-03-18",26.302,26.5304,26.0836,26.4808,18521077.0],["2026-03-19",26.4808,26.48076057434082,25.4184,25.5772,28494966.0],["2026-03-20",25.5772,25.7957,25.1503,25.3389,22939029.0],["2026-03-23",25.3389,25.33892059326172,24.068,24.2567,36448889.0],["2026-03-24",24.2567,24.7233,24.0879,24.4552,25093328.0],["2026-03-25",24.4552,25.051,24.4552,25.0013,27828368.0],["2026-03-26",25.0013,25.001333236694336,24.3262,24.4155,22429679.0],["2026-03-27",24.4155,25.0013,24.0084,24.8524,17978975.0],["2026-03-30",24.8524,25.041,24.4552,24.9219,21604324.0],["2026-03-31",24.9219,25.2297,24.4254,24.485,26439121.0],["2026-04-01",24.485,24.8822,24.4056,24.5347,19712148.0],["2026-04-02",24.5347,24.7035,24.1077,24.1971,17401665.0],["2026-04-03",24.1971,24.3262,23.6808,23.8496,17944108.0],["2026-04-07",23.8496,23.9886,23.5517,23.651,16964238.0],["2026-04-08",23.651,24.4751,23.650983810424805,24.4552,24349268.0],["2026-04-09",24.4552,24.45523452758789,23.8595,23.8893,22891463.0],["2026-04-10",23.8893,24.4155,23.889280319213867,24.2368,22638174.0],["2026-04-13",24.2368,25.0212,24.0779,24.6737,30058983.0],["2026-04-14",24.6737,24.7928,24.5247,24.6935,22119250.0],["2026-04-15",24.6935,25.0311,24.4354,24.495,26077544.0],["2026-04-16",24.495,24.7035,24.3361,24.5446,20055810.0],["2026-04-17",24.5446,24.5744,24.1474,24.495,19037867.0],["2026-04-20",24.495,24.6637,24.2467,24.6141,32466200.0],["2026-04-21",24.6141,24.61410140991211,24.0978,24.1872,33205825.0],["2026-04-22",24.1872,24.187152862548828,23.929,24.0283,22606642.0],["2026-04-23",24.0283,24.8127,23.8496,24.1077,36491573.0],["2026-04-24",24.1077,24.10771942138672,23.6013,23.6113,29906135.0],["2026-04-27",23.6113,23.7006,23.4028,23.5815,18275528.0],["2026-04-28",23.5815,23.5914,23.343183517456055,23.3432,22039585.0],["2026-04-29",23.3432,23.373,22.7574,23.3333,23850947.0],["2026-04-30",23.3333,23.5418,23.2538,23.3333,21428510.0],["2026-05-06",23.3333,23.6907,23.2638,23.3432,38043112.0],["2026-05-07",23.3432,23.3928,23.0751,23.2935,29507028.0],["2026-05-08",23.2935,24.3262,23.2538,24.2765,72946274.0],["2026-05-11",24.2765,25.0013,24.276514053344727,24.5843,74024951.0],["2026-05-12",24.5843,25.607,24.4056,25.3687,104108215.0],["2026-05-13",25.3687,25.36870765686035,24.7531,25.0808,59169007.0],["2026-05-14",25.0808,25.1403,24.0283,24.0581,54895968.0],["2026-05-15",24.0581,24.058073043823242,23.4325,23.502,41579475.0],["2026-05-18",23.502,23.6113,22.9262,23.0354,37237236.0],["2026-05-19",23.0354,23.2836,22.8666,23.2538,26831489.0],["2026-05-20",23.2538,23.253822326660156,22.6481,22.7375,30532730.0],["2026-05-21",22.7375,22.9361,22.0921,22.1616,34348518.0],["2026-05-22",22.1616,22.3006,21.556,21.5957,40151587.0],["2026-05-25",21.5957,21.7049,21.3574,21.6453,27597932.0],["2026-05-26",21.6453,22.1716,21.2084,22.1616,37819259.0],["2026-05-27",22.1616,22.1616268157959,21.556,21.5857,23994017.0],["2026-05-28",21.5857,21.7843,21.3375,21.5361,17725232.0],["2026-05-29",21.5361,21.7645,21.3276,21.5957,21574700.0],["2026-06-01",21.5957,21.9333,21.556,21.8836,16225860.0],["2026-06-02",21.8836,22.0822,21.4567,21.9829,23334799.0],["2026-06-03",21.9829,21.98290252685547,21.6155,21.7347,17738984.0],["2026-06-04",21.7347,21.734676361083984,20.851,20.9503,32150126.0],["2026-06-05",20.9503,21.1091,20.8311,20.8808,21026263.0],["2026-06-08",20.8808,20.880781173706055,19.9872,20.1063,30489837.0],["2026-06-09",20.1063,20.3446,19.8283,20.007,20163432.0],["2026-06-10",20.007,20.424,19.7588,19.8779,22007371.0],["2026-06-11",19.8779,20.8311,19.5006,20.6326,42127504.0],["2026-06-12",20.6326,22.6978,20.63255500793457,22.6978,27859155.0],["2026-06-15",22.6978,22.697795867919922,21.1091,21.4765,68745516.0],["2026-06-16",21.4765,21.7148,20.9404,20.9801,42525148.0],["2026-06-17",20.9801,21.2184,20.5233,21.1389,34468767.0],["2026-06-18",21.1389,21.13893699645996,20.3645,20.4439,32107802.0],["2026-06-22",20.4439,20.9999,20.1957,20.99,30854951.0],["2026-06-23",20.99,21.12,20.36,20.44,27457567.0],["2026-06-24",20.44,20.440000534057617,20.05,20.09,21904325.0],["2026-06-25",20.09,20.26,19.9,20.01,21845501.0],["2026-06-26",20.01,20.12,19.57,19.91,28237750.0],["2026-06-29",19.91,20.45,19.58,20.17,26844705.0],["2026-06-30",20.17,20.51,20.12,20.48,26973535.0],["2026-07-01",20.48,20.92,20.27,20.69,31969228.0],["2026-07-02",20.69,20.79,20.31,20.32,22317333.0],["2026-07-03",20.32,21.1,20.31999969482422,20.99,33197983.0],["2026-07-06",20.99,21.08,20.51,20.59,22707563.0],["2026-07-07",20.59,20.68,20.14,20.18,19000627.0],["2026-07-08",20.18,20.28,19.95,19.95,15402762.0],["2026-07-09",19.95,20.14,19.63,20.09,18635502.0],["2026-07-10",20.09,20.93,19.8,20.49,37800742.0],["2026-07-13",20.49,20.489999771118164,19.53,19.53,33530021.0],["2026-07-14",19.53,19.58,19.2,19.56,19250598.0],["2026-07-15",19.56,19.94,19.43,19.83,16823688.0],["2026-07-16",19.83,19.98,19.67,19.9,14653350.0],["2026-07-17",19.9,20.04,19.58,19.77,22397266.0],["2026-07-20",19.77,20.43,19.770000457763672,20.4,33071073.0],["2026-07-21",20.4,20.91,20.3,20.39,30274224.0],["2026-07-22",20.39,20.57,20.17,20.47,19120971.0],["2026-07-23",20.47,20.8,20.34,20.79,21467655.0],["2026-07-24",20.79,21.1,20.3,20.31,27925982.0],["2026-07-27",20.31,20.79,20.01,20.75,21123039.0],["2026-07-28",20.75,20.79,20.4,20.73,17796992.0],["2026-07-29",20.73,21.09,20.65,20.98,22344475.0],["2026-07-30",20.98,21.13,20.81,20.96,18781644.0],["2026-07-31",20.96,21.15,20.78,21.11,24915388.0],["2026-08-03",21.11,21.39,20.93,21.35,23726556.0],["2026-08-04",21.35,21.4,20.96,21.03,23179150.0],["2026-08-05",21.03,21.04,20.74,20.86,21581527.0],["2026-08-06",20.86,20.95,20.57,20.83,20124920.0],["2026-08-07",20.83,20.83,20.59,20.74,16639171.0],["2026-08-10",20.74,21.64,20.65,21.54,37668253.0],["2026-08-11",21.54,21.540000915527344,21.01,21.01,24052381.0],["2026-08-12",21.01,21.06,20.92,21.0,12207502.0],["2026-08-13",21.0,21.25,20.85,20.89,19382186.0],["2026-08-14",20.89,22.0,20.84,21.43,49467749.0],["2026-08-17",21.43,21.72,21.26,21.6,23485546.0],["2026-08-18",21.6,21.61,21.22,21.5,18357969.0],["2026-08-19",21.5,21.6,20.8,20.83,22819254.0],["2026-08-20",20.83,21.15,20.829999923706055,20.94,12746752.0],["2026-08-21",20.94,21.07,20.72,20.96,11583241.0],["2026-08-24",20.96,21.65,20.78,21.36,24670038.0],["2026-08-25",21.36,21.360000610351562,20.32,20.46,34475554.0],["2026-08-26",20.46,21.02,20.31,20.72,27657032.0],["2026-08-27",20.72,21.28,20.6,21.2,26198769.0],["2026-08-28",21.2,21.9,21.12,21.72,38247253.0],["2026-08-31",21.72,22.17,21.54,21.96,27154451.0],["2026-09-01",21.96,22.96,21.8,22.62,49796493.0],["2026-09-02",22.62,23.66,22.6200008392334,23.02,71010853.0],["2026-09-03",23.02,23.39,22.86,23.04,36796427.0],["2026-09-04",23.04,23.87,22.96,23.7,53457935.0],["2026-09-07",23.7,23.700000762939453,22.91,23.28,38789647.0],["2026-09-08",23.28,23.73,23.18,23.55,23658499.0],["2026-09-09",23.55,24.36,23.37,23.95,39580683.0],["2026-09-10",23.95,24.04,23.49,23.5,29276769.0],["2026-09-11",23.5,23.6,23.05,23.54,28529097.0],["2026-09-14",23.54,23.540000915527344,22.54,22.62,32415994.0],["2026-09-15",22.62,22.74,22.2,22.3,18668270.0],["2026-09-16",22.3,22.46,21.95,22.35,20767155.0],["2026-09-17",22.35,22.68,22.19,22.22,15057887.0],["2026-09-18",22.22,22.73,22.2,22.35,17347436.0],["2026-09-21",22.35,23.23,22.28,22.91,21903390.0],["2026-09-22",22.91,23.2,22.55,22.84,19620354.0],["2026-09-23",22.84,22.96,22.47,22.71,15413600.0],["2026-09-24",22.71,22.77,22.06,22.1,18065061.0],["2026-09-28",22.1,23.05,22.02,22.92,42177410.0],["2026-09-29",22.92,22.94,22.04,22.5,28623050.0],["2026-09-30",22.5,23.38,22.5,23.12,31835349.0],["2026-10-08",23.12,23.46,22.48,22.6,21086110.0],["2026-10-09",22.6,22.73,21.97,22.31,19646434.0],["2026-10-12",22.31,22.75,22.04,22.06,16196311.0],["2026-10-13",22.06,23.58,21.88,23.41,59205152.0],["2026-10-14",23.41,24.2,23.24,23.63,49028057.0],["2026-10-15",23.63,23.6299991607666,23.03,23.19,25763763.0],["2026-10-16",23.19,24.07,23.190000534057617,23.59,35321601.0],["2026-10-19",23.59,23.98,23.22,23.84,29019698.0],["2026-10-20",23.84,23.84000015258789,23.18,23.67,19897021.0],["2026-10-21",23.67,23.670000076293945,22.99,23.05,26260369.0],["2026-10-22",23.05,23.12,22.71,22.8,17582382.0],["2026-10-23",22.8,23.08,22.32,23.0,23852107.0],["2026-10-26",23.0,23.96,22.84,23.77,35285762.0],["2026-10-27",23.77,23.8,22.48,22.5,28136661.0],["2026-10-28",22.5,22.69,22.11,22.56,20268333.0],["2026-10-29",22.56,22.86,22.16,22.58,18006100.0]],"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"}}