{"t":"000776.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-09-02",10.3708,10.48,10.2411,10.3708,8652280.0],["2010-09-03",10.3708,10.4288,10.0842,10.1319,10462134.0],["2010-09-06",10.1319,11.1455,10.131938934326172,11.1455,33425074.0],["2010-09-07",11.1455,11.183,10.8418,11.009,16418370.0],["2010-09-08",11.009,11.008973121643066,10.7326,10.9407,10537208.0],["2010-09-09",10.9407,11.4082,10.8861,11.0636,19443162.0],["2010-09-10",11.0636,11.1421,10.6848,10.9202,9591458.0],["2010-09-13",10.9202,11.3639,10.7906,11.2206,13919870.0],["2010-09-14",11.2206,11.5584,11.125,11.3059,15985126.0],["2010-09-15",11.3059,11.305868148803711,10.9237,10.9646,9626066.0],["2010-09-16",10.9646,11.8724,10.9237,11.4355,22729638.0],["2010-09-17",11.4355,11.4628,11.0158,11.0397,14015854.0],["2010-09-20",11.0397,11.0533,10.6609,10.7018,11253014.0],["2010-09-21",10.7018,10.8998,10.6814,10.7053,4947630.0],["2010-09-27",10.7053,10.8042,10.4425,10.7667,6856896.0],["2010-09-28",10.7667,10.766679763793945,10.4152,10.4425,8401040.0],["2010-09-29",10.4425,10.6984,10.3094,10.4152,5599432.0],["2010-09-30",10.4152,10.7564,10.248,10.6541,6313338.0],["2010-10-08",10.6541,11.7188,10.654064178466797,11.5823,21249110.0],["2010-10-11",11.5823,12.7392,11.5038,12.7392,23399382.0],["2010-10-12",12.7392,13.9574,12.739152908325195,13.6571,34529532.0],["2010-10-13",13.6571,13.9438,13.3773,13.8209,18544046.0],["2010-10-14",13.8209,15.20302963256836,13.820934295654297,15.203,42670896.0],["2010-10-15",15.203,16.6807,14.7799,16.3462,38092446.0],["2010-10-18",16.3462,17.7761,15.7013,16.5408,37388754.0],["2010-10-19",16.5408,16.6875,15.5443,16.4964,23682262.0],["2010-10-20",16.4964,18.1447,15.7149,18.1447,38887740.0],["2010-10-21",18.1447,19.1036,17.9194,18.7555,27515566.0],["2010-10-22",18.7555,18.755523681640625,17.8307,18.0833,18249524.0],["2010-10-25",18.0833,19.891908645629883,17.3973,19.8919,26356570.0],["2010-10-26",19.8919,20.5505,19.3834,19.4653,21611198.0],["2010-10-27",19.4653,20.2161,18.6293,18.6531,21533982.0],["2010-10-28",18.6531,19.2811,18.1925,19.1104,19587950.0],["2010-10-29",19.1104,19.2811,17.9536,18.0594,19979990.0],["2010-11-01",18.0594,19.4244,17.9706,18.7521,20271766.0],["2010-11-02",18.7521,20.1683,18.3938,19.2128,26473104.0],["2010-11-03",19.2128,20.4072,18.2573,19.4688,30435456.0],["2010-11-04",19.4688,19.9124,18.6941,19.9124,21303822.0],["2010-11-05",19.9124,21.5504,19.912385940551758,20.4106,24093034.0],["2010-11-08",20.4106,20.8167,19.9636,20.4755,14060758.0],["2010-11-09",20.4755,20.7143,19.5882,19.8749,13383388.0],["2010-11-10",19.8749,20.124,19.3527,19.8578,10094482.0],["2010-11-11",19.8578,20.9054,19.5814,19.8953,18543964.0],["2010-11-12",19.8953,19.89532470703125,17.9058,17.9092,26251370.0],["2010-11-15",17.9092,18.1617,17.196,17.4007,17227596.0],["2010-11-16",17.4007,18.0423,16.278,16.3394,21260694.0],["2010-11-17",16.3394,16.6875,15.9436,16.1927,13766140.0],["2010-11-18",16.1927,16.5954,15.9709,16.3633,10872658.0],["2010-11-19",16.3633,16.9059,15.6228,16.8752,18797952.0],["2010-11-22",16.8752,16.87519073486328,16.3121,16.4213,12918842.0],["2010-11-23",16.4213,16.42131996154785,15.3668,15.7559,14034756.0],["2010-11-24",15.7559,16.9469,15.755867004394531,16.5715,18801604.0],["2010-11-25",16.5715,16.9298,16.2336,16.8069,17315330.0],["2010-11-26",16.8069,16.80694007873535,16.2097,16.4759,10644500.0],["2010-11-29",16.4759,16.475919723510742,15.7047,15.9879,9105840.0],["2010-11-30",15.9879,16.2063,14.8038,15.3907,12154798.0],["2010-12-01",15.3907,15.6296,15.2064,15.3702,7679312.0],["2010-12-02",15.3702,16.0289,15.370247840881348,15.5579,9632206.0],["2010-12-03",15.5579,15.6637,15.2474,15.5409,6335348.0],["2010-12-06",15.5409,17.0936,15.4248,17.0936,28343774.0],["2010-12-07",17.0936,18.6122,16.7216,17.8444,30002448.0],["2010-12-08",17.8444,18.3187,17.312,17.916,15451732.0],["2010-12-09",17.916,18.6873,17.4076,17.486,16685634.0],["2010-12-10",17.486,18.6327,16.7933,17.9536,18374734.0],["2010-12-13",17.9536,18.8101,17.7454,18.6634,18729206.0],["2010-12-14",18.6634,18.7658,18.2095,18.4416,11941862.0],["2010-12-15",18.4416,19.1036,17.9843,18.3836,16147572.0],["2010-12-16",18.3836,18.4723,17.8068,17.8478,9521022.0],["2010-12-17",17.8478,18.2232,17.626,17.7386,7694088.0],["2010-12-20",17.7386,17.9843,16.2166,17.0356,11624248.0],["2010-12-21",17.0356,18.5303,16.7319,18.3665,15949206.0],["2010-12-22",18.3665,18.4245,17.6772,17.7386,10880232.0],["2010-12-23",17.7386,18.4245,17.4076,17.7966,10805866.0],["2010-12-24",17.7966,18.2573,17.3359,17.8307,9917394.0],["2010-12-27",17.8307,19.5541,17.83071517944336,18.1378,25063800.0],["2010-12-28",18.1378,18.13784408569336,17.0083,17.4656,17507688.0],["2010-12-29",17.4656,17.6021,16.824,17.0697,10457982.0],["2010-12-30",17.0697,17.7044,16.7387,17.2335,8276050.0],["2010-12-31",17.2335,18.2573,17.1926,18.1344,12077224.0],["2011-01-04",18.1344,19.1275,17.957,18.6497,17157288.0],["2011-01-05",18.6497,18.7623,18.0491,18.2402,11445504.0],["2011-01-06",18.2402,18.8306,18.1549,18.2505,9755532.0],["2011-01-07",18.2505,19.1104,17.8478,18.3426,20456378.0],["2011-01-10",18.3426,18.342601776123047,17.3018,17.4076,15328822.0],["2011-01-11",17.4076,17.6499,17.0322,17.4963,6954608.0],["2011-01-12",17.4963,17.7966,17.0731,17.4622,6946922.0],["2011-01-13",17.4622,17.6908,17.0492,17.0936,6242878.0],["2011-01-14",17.0936,17.093595504760742,16.0152,16.0493,11227248.0],["2011-01-17",16.0493,16.049348831176758,14.8754,14.9334,10721220.0],["2011-01-18",14.9334,15.6808,14.7116,15.2747,6561070.0],["2011-01-19",15.2747,15.6637,15.0358,15.6569,6604746.0],["2011-01-20",15.6569,15.656905174255371,14.8618,14.9061,6165178.0],["2011-01-21",14.9061,15.8617,14.8447,15.302,7471952.0],["2011-01-24",15.302,15.3361,14.677494049072266,14.6775,5832330.0],["2011-01-25",14.6775,14.677494049072266,14.1349,14.2304,5520896.0],["2011-01-26",14.2304,14.7184,14.2304,14.5035,4599304.0],["2011-01-27",14.5035,15.6091,14.0632,15.3498,12584696.0],["2011-01-28",15.3498,15.459,15.0187,15.1962,7495366.0],["2011-01-31",15.1962,15.459,14.9266,15.203,7918136.0],["2011-02-01",15.203,15.5613,15.1518,15.5272,7673468.0],["2011-02-09",15.5272,15.5784,14.7423,14.8072,6206736.0],["2011-02-10",14.8072,15.1791,14.4147,15.0836,6967544.0],["2011-02-11",15.0836,15.418,14.8822,15.1655,8852028.0],["2011-02-14",15.1655,16.6807,14.7082,16.6807,28736426.0],["2011-02-15",16.6807,17.3973,16.6534,16.7046,32148718.0],["2011-02-16",16.7046,16.7523,16.237,16.6363,15620556.0],["2011-02-17",16.6363,17.0015,15.9913,16.1824,18762104.0],["2011-02-18",16.1824,16.6193,15.6979,15.9538,16708856.0],["2011-02-21",15.9538,16.3633,15.5033,16.1756,16697884.0],["2011-02-22",16.1756,16.175613403320312,15.2883,15.3225,15604020.0],["2011-02-23",15.3225,15.459,15.0972,15.2883,7060480.0],["2011-02-24",15.2883,16.3462,14.9812,15.848,30064818.0],["2011-02-25",15.848,15.848007202148438,15.3054,15.4521,25483614.0],["2011-02-28",15.4521,15.4521484375,14.8038,15.2064,35936788.0],["2011-03-01",15.2064,15.4419,14.9812,15.0153,23509752.0],["2011-03-02",15.0153,15.015337944030762,14.5717,14.7389,15052348.0],["2011-03-03",14.7389,15.1791,14.6775,14.913,16636854.0],["2011-03-04",14.913,15.145,14.6911,15.0734,12714182.0],["2011-03-07",15.0734,16.0323,15.0495,15.8173,36776014.0],["2011-03-08",15.8173,15.8685,15.459,15.5989,18294814.0],["2011-03-09",15.5989,15.9674,15.5409,15.5921,16731684.0],["2011-03-10",15.5921,15.592062950134277,14.9573,14.988,19245010.0],["2011-03-11",14.988,15.1075,14.8038,14.8857,10483002.0],["2011-03-14",14.8857,14.9471,14.6058,14.7116,13641486.0],["2011-03-15",14.7116,14.71161937713623,13.8551,14.1554,18438166.0],["2011-03-16",14.1554,14.4693,14.1349,14.3635,12038196.0],["2011-03-17",14.3635,14.363536834716797,13.8209,13.8551,17914246.0],["2011-03-18",13.8551,14.4011,13.855064392089844,14.3465,21132392.0],["2011-03-21",14.3465,14.346473693847656,13.9233,13.9779,12947984.0],["2011-03-22",13.9779,14.1451,13.8551,14.0428,6974532.0],["2011-03-23",14.0428,14.4352,13.9643,14.285,14917496.0],["2011-03-24",14.285,14.28504753112793,13.995,14.0393,11208750.0],["2011-03-25",14.0393,14.2543,13.9916,14.1144,12656866.0],["2011-03-28",14.1144,14.3123,14.0974,14.1417,15658260.0],["2011-03-29",14.1417,14.2543,13.681,13.6844,17274572.0],["2011-03-30",13.6844,13.7015,13.1111,13.1248,18734174.0],["2011-03-31",13.1248,13.3773,12.9405,13.1487,9429578.0],["2011-04-01",13.1487,13.2442,13.0019,13.2169,9997088.0],["2011-04-06",13.2169,14.1622,13.1452,13.8073,25559588.0],["2011-04-07",13.8073,13.80728530883789,13.3773,13.4456,16116244.0],["2011-04-08",13.4456,13.7151,13.445551872253418,13.6674,13334562.0],["2011-04-11",13.6674,13.8858,13.4319,13.4387,13079942.0],["2011-04-12",13.4387,13.4421,13.176,13.3364,9690364.0],["2011-04-13",13.3364,13.8482,13.2988,13.797,23416026.0],["2011-04-14",13.797,13.8005,13.4626,13.5582,13913854.0],["2011-04-15",13.5582,13.7697,13.4797,13.5957,12146444.0],["2011-04-18",13.5957,13.595704078674316,13.2579,13.3602,10628562.0],["2011-04-19",13.3602,13.360238075256348,12.9337,12.9405,14165258.0],["2011-04-20",12.9405,13.0975,12.8961,12.9644,7738052.0],["2011-04-21",12.9644,13.5138,12.8893,13.2101,24027370.0],["2011-04-22",13.2101,13.210084915161133,13.0053,13.0463,8898846.0],["2011-04-25",13.0463,13.046280860900879,12.7562,12.7835,7096972.0],["2011-04-26",12.7835,12.961,12.6299,12.6504,6272908.0],["2011-04-28",12.6504,12.746,11.9031,11.944,13466306.0],["2011-04-29",11.944,12.0396,11.8792,12.0123,6429028.0],["2011-05-04",12.0123,12.012271881103516,11.3025,11.3639,10225330.0],["2011-05-05",11.3639,11.5174,11.3298,11.3912,6881670.0],["2011-05-06",11.3912,11.5686,11.0909,11.4253,10310412.0],["2011-05-09",11.4253,11.7734,11.42530632019043,11.5413,8508848.0],["2011-05-10",11.5413,11.7461,11.4355,11.6608,8658510.0],["2011-05-11",11.6608,11.7563,11.4594,11.5379,8066358.0],["2011-05-12",11.5379,11.5618,11.1591,11.183,10449268.0],["2011-05-13",11.183,11.8178,11.183014869689941,11.6062,16961934.0],["2011-05-17",11.6062,11.8348,11.0909,11.5413,14048382.0],["2011-05-18",11.5413,11.5652,11.2615,11.4799,6597822.0],["2011-05-19",11.4799,11.5993,11.3298,11.3844,5951264.0],["2011-05-20",11.3844,11.6198,11.3195,11.4287,5723718.0],["2011-05-23",11.4287,11.42872142791748,10.852,10.8691,9870126.0],["2011-05-24",10.8691,10.8861,10.5551,10.6882,8267172.0],["2011-05-25",10.6882,10.7837,10.579,10.753,7121442.0],["2011-05-26",10.753,11.828,10.753028869628906,11.3059,36225268.0],["2011-05-27",11.3059,11.5447,11.0567,11.224,19271120.0],["2011-05-30",11.224,11.5106,10.9202,11.0909,14410744.0],["2011-05-31",11.0909,11.756327629089355,11.090875625610352,11.7563,28268056.0],["2011-06-01",11.7563,11.756327629089355,11.5004,11.6574,16825908.0],["2011-06-02",11.6574,11.65736198425293,11.1455,11.4663,17329510.0],["2011-06-03",11.4663,11.7666,11.4014,11.5891,12934852.0],["2011-06-07",11.5891,11.654,11.3707,11.6266,10285008.0],["2011-06-08",11.6266,11.626649856567383,11.2206,11.5004,15127036.0],["2011-06-09",11.5004,11.500382423400879,11.0909,11.0943,10241180.0],["2011-06-10",11.0943,11.4287,11.0226,11.3025,11649742.0],["2011-06-13",11.3025,11.302452087402344,10.9339,11.1421,6926450.0],["2011-06-17",11.1421,11.9372,11.142064094543457,11.5004,22560632.0],["2011-06-20",11.5004,11.7154,11.2035,11.6847,18086114.0],["2011-06-21",11.6847,12.0362,11.6096,11.9781,27742364.0],["2011-06-22",11.9781,11.9816,11.6354,11.6527,20173054.0],["2011-06-23",11.6527,12.1512,11.5177,12.1132,23518632.0],["2011-06-24",12.1132,13.3248,12.0058,13.2175,104023396.0],["2011-06-27",13.2175,13.3248,12.9856,13.1033,56821276.0],["2011-06-28",13.1033,13.3456,12.9856,13.2417,37634000.0],["2011-06-29",13.2417,13.6572,13.1587,13.2279,41673696.0],["2011-06-30",13.2279,13.8753,13.1206,13.5879,39060072.0],["2011-07-01",13.5879,13.7126,13.3491,13.4321,29037640.0],["2011-07-04",13.4321,13.9791,13.3837,13.8129,39052236.0],["2011-07-05",13.8129,13.8476,13.5983,13.6918,19806136.0],["2011-07-06",13.6918,13.69178295135498,13.2833,13.4529,22462142.0],["2011-07-07",13.4529,13.7887,13.0444,13.0513,26717764.0],["2011-07-08",13.0513,13.221,12.9129,13.0859,17387542.0],["2011-07-11",13.0859,13.221,12.9336,13.0513,17636556.0],["2011-07-12",13.0513,13.0513334274292,12.6844,12.8021,20911360.0],["2011-07-13",12.8021,13.0652,12.802074432373047,12.9613,20177514.0],["2011-07-14",12.9613,12.961319923400879,12.4663,12.5944,34343458.0],["2011-07-15",12.5944,12.7121,12.3624,12.6047,18005442.0],["2011-07-18",12.6047,12.6324,12.4905,12.5736,11527986.0],["2011-07-19",12.5736,12.573590278625488,12.2897,12.3936,10825226.0],["2011-07-20",12.3936,12.6982,12.393569946289062,12.6047,13862948.0],["2011-07-21",12.6047,12.7952,12.4697,12.5147,16575192.0],["2011-07-22",12.5147,12.8298,12.514740943908691,12.5874,18154062.0],["2011-07-25",12.5874,12.587438583374023,11.6181,11.767,23078590.0],["2011-07-26",11.767,11.8674,11.6666,11.8085,7930622.0],["2011-07-27",11.8085,11.9262,11.6008,11.8985,9568948.0],["2011-07-28",11.8985,11.898519515991211,11.4554,11.6666,9893152.0],["2011-07-29",11.6666,12.4628,11.6285,12.0578,21877098.0],["2011-08-01",12.0578,12.2724,11.7912,12.1582,13273680.0],["2011-08-02",12.1582,12.158164024353027,11.6735,11.9504,9249710.0],["2011-08-03",11.9504,12.1339,11.7012,11.7912,11635156.0],["2011-08-04",11.7912,12.0612,11.7704,11.8051,8923244.0],["2011-08-05",11.8051,11.805051803588867,10.9569,11.3965,14939048.0],["2011-08-08",11.3965,11.4866,10.2576,10.7665,16131412.0],["2011-08-09",10.7665,10.8184,10.3372,10.7042,16409590.0],["2011-08-10",10.7042,11.0434,10.704171180725098,10.7873,12900478.0],["2011-08-11",10.7873,11.2719,10.5415,11.1127,16913658.0],["2011-08-12",11.1127,11.2511,11.0088,11.0365,11166166.0],["2011-08-15",11.0365,11.2788,10.995,11.22,12523192.0],["2011-08-16",11.22,11.3135,10.9742,10.988,9765384.0],["2011-08-17",10.988,11.355,10.9292,11.1057,12137342.0],["2011-08-18",11.1057,11.2754,10.815,10.8288,13155792.0],["2011-08-19",10.8288,10.8287992477417,10.5242,10.6661,7887726.0],["2011-08-22",10.6661,11.0365,10.5934,10.7007,6918508.0],["2011-08-23",10.7007,11.13,10.700706481933594,11.0054,13313402.0],["2011-08-24",11.0054,11.355,10.905,11.0123,13623136.0],["2011-08-25",11.0123,11.7012,10.9811,11.5766,28152056.0],["2011-08-26",11.5766,11.58,11.3377,11.4208,16814726.0],["2011-08-29",11.4208,11.420780181884766,10.9846,11.0088,13944204.0],["2011-08-30",11.0088,11.3065,10.9153,10.9327,13387694.0],["2011-08-31",10.9327,11.0469,10.8115,10.9742,8287964.0],["2011-09-01",10.9742,11.1473,10.9465,11.1231,8801596.0],["2011-09-02",11.1231,11.12305736541748,10.8807,10.9396,5585176.0],["2011-09-05",10.9396,10.939579010009766,10.5241,10.5276,10321020.0],["2011-09-06",10.5276,10.6626,10.3095,10.4134,11065538.0],["2011-09-07",10.4134,10.7734,10.413369178771973,10.6211,15684544.0],["2011-09-08",10.6211,10.6799,10.4445,10.4515,8180124.0],["2011-09-09",10.4515,10.9603,10.451452255249023,10.5692,12294132.0],["2011-09-13",10.5692,10.5691556930542,10.2818,10.4168,7827944.0],["2011-09-14",10.4168,10.628,10.3511,10.6038,9216474.0],["2011-09-15",10.6038,10.8011,10.5692,10.6384,9814384.0],["2011-09-16",10.6384,10.8357,10.63839340209961,10.7838,11894086.0],["2011-09-19",10.7838,10.783793449401855,10.4722,10.5311,6901498.0],["2011-09-20",10.5311,10.8184,10.4515,10.7838,10064082.0],["2011-09-21",10.7838,11.3169,10.6453,11.1438,22598108.0],["2011-09-22",11.1438,11.143830299377441,10.7284,10.7319,13011632.0],["2011-09-23",10.7319,10.731865882873535,10.3857,10.6834,11137754.0],["2011-09-26",10.6834,10.8115,10.4307,10.4549,7895484.0],["2011-09-27",10.4549,10.808,10.454912185668945,10.7249,10641078.0],["2011-09-28",10.7249,10.8876,10.6107,10.6592,7486460.0],["2011-09-29",10.6592,10.8842,10.493,10.6592,9354048.0],["2011-09-30",10.6592,10.8496,10.5622,10.6626,7624052.0],["2011-10-10",10.6626,10.8703,10.5934,10.8011,9297178.0],["2011-10-11",10.8011,11.4242,10.7734,11.0815,18846460.0],["2011-10-12",11.0815,11.902,10.8738,11.7047,38454884.0],["2011-10-13",11.7047,11.7427,11.355,11.4727,23067440.0],["2011-10-14",11.4727,11.5039,11.2823,11.3654,11785842.0],["2011-10-17",11.3654,11.4796,11.2096,11.3065,9717108.0],["2011-10-18",11.3065,11.306539535522461,10.6972,10.7215,13620226.0],["2011-10-19",10.7215,11.0781,10.721478462219238,10.8219,9008444.0],["2011-10-20",10.8219,10.8219,10.6107,10.6972,8257062.0],["2011-10-21",10.6972,10.8357,10.6315,10.6349,5062972.0],["2011-10-24",10.6349,11.0469,10.634932518005371,10.9534,10973182.0],["2011-10-25",10.9534,11.1819,10.7492,11.0019,12144338.0],["2011-10-26",11.0019,11.2477,10.9396,11.1265,17164318.0],["2011-10-27",11.1265,11.1958,11.0261,11.0677,10845770.0],["2011-10-28",11.0677,11.4208,11.067667961120605,11.1819,11364478.0],["2011-10-31",11.1819,11.355,11.0088,11.0919,9767192.0],["2011-11-01",11.0919,11.2858,10.9396,11.1715,10451652.0],["2011-11-02",11.1715,11.355,10.8669,11.3065,12815940.0],["2011-11-03",11.3065,11.5281,11.2373,11.2754,16957876.0],["2011-11-04",11.2754,11.4866,11.2511,11.3481,10286696.0],["2011-11-07",11.3481,11.355,11.1646,11.1784,7411412.0],["2011-11-08",11.1784,11.3412,11.1196,11.13,6389460.0],["2011-11-10",11.13,11.129982948303223,10.8703,10.9015,8603850.0],["2011-11-11",10.9015,10.9396,10.7146,10.7907,6813040.0],["2011-11-14",10.7907,11.1023,10.790717124938965,11.0365,5486180.0],["2011-11-15",11.0365,11.0469,10.8357,10.8738,9362864.0],["2011-11-16",10.8738,10.9292,10.5934,10.628,9010332.0],["2011-11-17",10.628,10.7146,10.5242,10.5622,7348012.0],["2011-11-18",10.5622,10.6626,10.3891,10.4376,11545128.0],["2011-11-21",10.4376,10.5553,10.3891,10.5345,4529208.0],["2011-11-22",10.5345,10.6211,10.4064,10.5657,5011278.0],["2011-11-23",10.5657,10.6107,10.3545,10.3718,6507338.0],["2011-11-24",10.3718,10.371827125549316,9.9702,10.0568,11384120.0],["2011-11-25",10.0568,10.056795120239258,9.7314,9.7556,10906510.0],["2011-11-28",9.7556,9.9668,9.7383,9.7729,5900230.0],["2011-11-29",9.7729,9.9633,9.772920608520508,9.9252,6024544.0],["2011-11-30",9.9252,9.9356,9.0182,9.2017,14292074.0],["2011-12-01",9.2017,9.7521,9.201708793640137,9.4787,17097678.0],["2011-12-02",9.4787,9.478658676147461,9.1913,9.2883,6272714.0],["2011-12-05",9.2883,9.361,9.1948,9.2017,4732414.0],["2011-12-06",9.2017,9.2917,9.1117,9.219,4136384.0],["2011-12-07",9.219,9.309,9.1775,9.2433,3633524.0],["2011-12-08",9.2433,9.4302,9.0286,9.2467,5683156.0],["2011-12-09",9.2467,9.246712684631348,9.0459,9.0702,4371196.0],["2011-12-12",9.0702,9.1671,8.9594,8.9801,3022958.0],["2011-12-13",8.9801,8.994,8.5855,8.6097,7554740.0],["2011-12-14",8.6097,8.6513,8.3085,8.3224,5650108.0],["2011-12-15",8.3224,8.322385787963867,7.8931,7.9139,10560412.0],["2011-12-16",7.9139,8.0662,7.7546,8.0385,8577798.0],["2011-12-19",8.0385,8.038512229919434,7.5746,7.9277,8624150.0],["2011-12-20",7.9277,8.0351,7.7927,7.7996,5458980.0],["2011-12-21",7.7996,7.9589,7.4708,7.5262,6275332.0],["2011-12-22",7.5262,7.52615213394165,7.1973,7.3357,9081754.0],["2011-12-23",7.3357,7.5642,7.2665,7.3634,6891302.0],["2011-12-26",7.3634,7.4292,7.1661,7.1661,5809658.0],["2011-12-27",7.1661,7.4604,6.993,7.1003,14303454.0],["2011-12-28",7.1003,7.3115,6.8545,7.2804,13905876.0],["2011-12-29",7.2804,7.2804,7.1211,7.1246,8867392.0],["2011-12-30",7.1246,7.3392,7.124573707580566,7.27,7402786.0],["2012-01-04",7.27,7.4015,7.0657,7.0657,7351704.0],["2012-01-05",7.0657,7.2007,6.9411,6.9723,7095108.0],["2012-01-06",6.9723,7.1384,6.7922,7.0969,8000864.0],["2012-01-09",7.0969,7.495,6.9584,7.4292,13039654.0],["2012-01-10",7.4292,7.9104,7.3634,7.8239,21857538.0],["2012-01-11",7.8239,7.862,7.6508,7.72,13027828.0],["2012-01-12",7.72,7.8446,7.63,7.6577,8625880.0],["2012-01-13",7.6577,7.7408,7.2873,7.5227,11074406.0],["2012-01-16",7.5227,7.6646,7.4119,7.5815,8950020.0],["2012-01-17",7.5815,8.3051,7.5296,8.1701,12511190.0],["2012-01-18",8.1701,8.9836,8.1112,8.2532,18520134.0],["2012-01-19",8.2532,9.0771,8.2116,8.7655,31068504.0],["2012-01-20",8.7655,8.8278,8.5786,8.7517,16865280.0],["2012-01-30",8.7517,8.751662254333496,8.4851,8.6201,9784314.0],["2012-01-31",8.6201,8.6997,8.4539,8.5509,6691012.0],["2012-02-01",8.5509,8.5924,8.2912,8.3501,9837688.0],["2012-02-02",8.3501,8.6028,8.267,8.5855,11574912.0],["2012-02-03",8.5855,8.6617,8.4228,8.5682,9121164.0],["2012-02-06",8.5682,8.7378,8.4851,8.5059,13642142.0],["2012-02-07",8.5059,8.505867958068848,7.8966,8.0662,17051622.0],["2012-02-08",8.0662,8.6547,7.9416,8.4851,16769896.0],["2012-02-09",8.4851,8.5336,8.3155,8.3328,9759148.0],["2012-02-10",8.3328,8.5924,8.2462,8.402,16514300.0],["2012-02-13",8.402,8.5682,8.1701,8.4712,14385484.0],["2012-02-14",8.4712,8.5163,8.3085,8.4089,9980304.0],["2012-02-15",8.4089,8.634,8.2324,8.5093,20502230.0],["2012-02-16",8.5093,8.5128,8.2912,8.3709,11460098.0],["2012-02-17",8.3709,8.5336,8.3605,8.4886,12891602.0],["2012-02-20",8.4886,8.8278,8.447,8.447,14769906.0],["2012-02-21",8.447,8.5163,8.2808,8.4816,9921658.0],["2012-02-22",8.4816,8.8486,8.3951,8.7413,31742992.0],["2012-02-23",8.7413,8.9836,8.6617,8.814,24406058.0],["2012-02-24",8.814,9.1359,8.7897,9.1221,29384444.0],["2012-02-27",9.1221,9.8664,9.122085571289062,9.444,40103988.0],["2012-02-28",9.444,9.6898,9.3921,9.4787,21250304.0],["2012-02-29",9.4787,9.478658676147461,9.1775,9.1913,13696396.0],["2012-03-01",9.1913,9.4371,9.1255,9.2986,9529074.0],["2012-03-02",9.2986,10.1018,9.298641204833984,10.0429,34856520.0],["2012-03-05",10.0429,10.4168,10.0083,10.0672,35521224.0],["2012-03-06",10.0672,10.3649,9.8422,10.2126,24022094.0],["2012-03-07",10.2126,10.5518,9.9737,10.3268,20642288.0],["2012-03-08",10.3268,10.898,10.2057,10.5934,31114254.0],["2012-03-09",10.5934,10.7007,10.4272,10.5761,16812784.0],["2012-03-12",10.5761,10.576078414916992,10.3441,10.4618,17782272.0],["2012-03-13",10.4618,10.6799,10.4203,10.4757,13022010.0],["2012-03-14",10.4757,10.6626,9.8422,9.9391,28964944.0],["2012-03-15",9.9391,10.0914,9.7487,9.9599,17353562.0],["2012-03-16",9.9599,10.2126,9.959860801696777,10.1987,12464936.0],["2012-03-19",10.1987,10.281818389892578,10.0083,10.2818,11276026.0],["2012-03-20",10.2818,10.281818389892578,9.8941,9.901,12106358.0],["2012-03-21",9.901,10.0256,9.5375,9.6414,22713314.0],["2012-03-22",9.6414,9.7972,9.4787,9.6137,16530324.0],["2012-03-23",9.6137,9.8214,9.4752,9.6241,15302672.0],["2012-03-26",9.6241,9.62405776977539,9.1325,9.3194,13801104.0],["2012-03-27",9.3194,9.4475,9.2398,9.2779,6122014.0],["2012-03-28",9.2779,9.4129,9.0459,9.1394,18731352.0],["2012-03-29",9.1394,9.3056,8.8451,9.0875,16196964.0],["2012-03-30",9.0875,9.5167,9.0702,9.4094,19199426.0],["2012-04-05",9.4094,10.3511,9.3506,10.2472,44023024.0],["2012-04-06",10.2472,10.4134,10.0603,10.3718,25750636.0],["2012-04-09",10.3718,10.4861,10.1953,10.2818,15514760.0],["2012-04-10",10.2818,10.448,9.8699,10.4307,20014994.0],["2012-04-11",10.4307,10.5865,10.1018,10.2784,13905728.0],["2012-04-12",10.2784,10.905,10.126,10.6765,27747950.0],["2012-04-13",10.6765,11.0434,10.5311,10.6038,30079972.0],["2012-04-16",10.6038,10.9223,10.4376,10.7492,20499190.0],["2012-04-17",10.7492,11.0711,10.358,10.4203,29806304.0],["2012-04-18",10.4203,11.0469,10.3164,10.905,36164268.0],["2012-04-19",10.905,10.9257,10.6453,10.6626,32649778.0],["2012-04-20",10.6626,11.2511,10.6038,11.0123,56153484.0],["2012-04-23",11.0123,11.2511,10.8357,10.9015,45877740.0],["2012-04-24",10.9015,10.9603,10.3199,10.7353,28144304.0],["2012-04-25",10.7353,11.0642,10.5588,10.6557,23141292.0],["2012-04-26",10.6557,10.8357,10.4445,10.7319,18283982.0],["2012-04-27",10.7319,10.7319,10.3788,10.403,15832938.0],["2012-05-02",10.403,11.3377,10.402985572814941,10.9569,39589656.0],["2012-05-03",10.9569,11.4692,10.8357,11.4139,39959814.0],["2012-05-04",11.4139,11.4589,11.1473,11.3723,27736826.0],["2012-05-08",11.3723,11.4069,10.9742,11.1542,31482620.0],["2012-05-09",11.1542,11.2131,10.8877,11.0573,22154790.0],["2012-05-10",11.0573,11.2061,10.8842,11.0677,19327012.0],["2012-05-11",11.0677,11.2165,10.905,11.0157,15648938.0],["2012-05-14",11.0157,11.3965,11.0157,11.0607,28004876.0],["2012-05-15",11.0607,11.2165,10.8357,11.1508,17364498.0],["2012-05-16",11.1508,11.2685,10.8253,10.8253,21540124.0],["2012-05-17",10.8253,11.5212,10.7699,11.4589,42367800.0],["2012-05-18",11.4589,11.4588623046875,10.898,11.0123,35786294.0],["2012-05-21",11.0123,11.012276649475098,10.4099,10.5588,24135888.0],["2012-05-22",10.5588,10.9396,10.558769226074219,10.8634,13827902.0],["2012-05-23",10.8634,11.2061,10.6972,11.1473,21312908.0],["2012-05-24",11.1473,11.1992,10.9223,10.9638,12599986.0],["2012-05-25",10.9638,11.1057,10.7838,10.7942,14541366.0],["2012-05-28",10.7942,10.898,10.5068,10.8842,14700358.0],["2012-05-29",10.8842,11.265,10.8392,11.1161,20406058.0],["2012-05-30",11.1161,11.22,11.0123,11.1231,12521482.0],["2012-05-31",11.1231,11.4381,11.0019,11.2858,23446388.0],["2012-06-01",11.2858,11.5489,11.2857666015625,11.4346,27169592.0],["2012-06-04",11.4346,11.5177,10.95688533782959,10.9569,22047662.0],["2012-06-05",10.9569,11.1127,10.6315,10.6592,18529086.0],["2012-06-06",10.6592,10.8288,10.5761,10.6799,10648050.0],["2012-06-07",10.6799,11.0434,10.5899,10.7076,15231088.0],["2012-06-11",10.7076,11.0573,10.6869,10.988,13181594.0],["2012-06-12",10.988,11.0677,10.8392,10.8877,10145352.0],["2012-06-13",10.8877,11.31,10.8876,11.1923,20352354.0],["2012-06-14",11.1923,11.2477,10.9327,10.9569,12698168.0],["2012-06-15",10.9569,11.1646,10.7769,10.95,14515558.0],["2012-06-18",10.95,11.1715,10.949962615966797,11.0711,10640150.0],["2012-06-19",11.0711,11.1369,10.9777,11.0261,7832740.0],["2012-06-20",11.0261,11.1196,10.8911,10.898,11402850.0],["2012-06-21",10.898,10.9396,10.3511,10.3857,27121376.0],["2012-06-25",10.3857,10.385674476623535,9.7902,9.8491,18090684.0],["2012-06-26",9.8491,10.1191,9.6933,10.0429,12204870.0],["2012-06-27",10.0429,10.1191,9.8906,9.9183,8384832.0],["2012-06-28",9.9183,10.1053,9.901,9.9356,9885682.0],["2012-06-29",9.9356,10.3372,9.9287,10.3268,14536648.0],["2012-07-02",10.3268,10.4411,10.2507,10.358,12800092.0],["2012-07-03",10.358,10.5415,10.3441,10.4618,11563314.0],["2012-07-04",10.4618,10.5207,10.2749,10.3095,11855374.0],["2012-07-05",10.3095,10.309514045715332,9.6828,9.7391,10308336.0],["2012-07-06",9.7391,10.1194,9.5842,10.0419,17376647.0],["2012-07-09",10.0419,10.04191780090332,9.3307,9.4926,17442257.0],["2012-07-10",9.4926,9.7814,9.4645,9.5631,10607283.0],["2012-07-11",9.5631,9.8659,9.4786,9.8166,10146668.0],["2012-07-12",9.8166,10.7039,9.7109,10.4081,23793509.0],["2012-07-13",10.4081,10.8165,10.2461,10.5912,28603183.0],["2012-07-16",10.5912,10.6827,10.2884,10.4011,20180917.0],["2012-07-17",10.4011,11.1968,10.3518,10.8799,35770968.0],["2012-07-18",10.8799,11.3447,10.6546,11.1123,31947114.0],["2012-07-19",11.1123,11.5137,10.9363,11.0419,37691085.0],["2012-07-20",11.0419,11.1193,10.6475,10.6616,22111878.0],["2012-07-23",10.6616,10.8658,10.2532,10.7039,18729889.0],["2012-07-24",10.7039,10.9785,10.5067,10.8658,16030495.0],["2012-07-25",10.8658,10.9715,10.6405,10.6827,13207803.0],["2012-07-26",10.6827,10.8377,10.4856,10.5489,17156582.0],["2012-07-27",10.5489,10.6616,10.2813,10.3659,14322257.0],["2012-07-30",10.3659,10.4363,9.4715,9.5771,29091096.0],["2012-07-31",9.5771,9.725,9.2814,9.5912,15719086.0],["2012-08-01",9.5912,9.9081,9.5138,9.7039,19058912.0],["2012-08-02",9.7039,9.718,9.3095,9.4011,14915369.0],["2012-08-03",9.4011,9.6264,9.3518,9.6194,15467834.0],["2012-08-06",9.6194,9.9081,9.5067,9.894,21459225.0],["2012-08-07",9.894,9.9081,9.7602,9.7954,13992451.0],["2012-08-08",9.7954,10.1616,9.79544734954834,9.9574,21890282.0],["2012-08-09",9.9574,10.0349,9.6757,9.9926,16683113.0],["2012-08-10",9.9926,9.992621421813965,9.7532,9.7673,12279369.0],["2012-08-13",9.7673,9.767277717590332,8.9011,9.0279,36585480.0],["2012-08-14",9.0279,9.0772,8.5208,9.0138,25986444.0],["2012-08-15",9.0138,9.1124,8.8448,8.9786,12835025.0],["2012-08-16",8.9786,9.1194,8.9574,9.0138,11419802.0],["2012-08-17",9.0138,9.056,8.8096,9.0067,8520076.0],["2012-08-20",9.0067,9.0701,8.7673,8.9645,8068988.0],["2012-08-21",8.9645,9.1757,8.8729,9.0067,11077077.0],["2012-08-22",9.0067,9.0912,8.8941,8.9152,7505537.0],["2012-08-23",8.9152,9.0772,8.8025,8.8941,11613229.0],["2012-08-24",8.8941,8.89406967163086,8.6335,8.6406,11352509.0],["2012-08-27",8.6406,8.640555381774902,7.774387359619141,7.7744,27274740.0],["2012-08-28",7.7744,7.774387359619141,7.211,7.4223,82669293.0],["2012-08-29",7.4223,7.422285556793213,7.1336,7.211,40369844.0],["2012-08-30",7.211,7.4927,7.1829,7.3237,52115443.0],["2012-08-31",7.3237,7.4505,7.204,7.2885,25444282.0],["2012-09-03",7.2885,7.5209,7.2181,7.373,52049290.0],["2012-09-04",7.373,7.4927,7.2603,7.2744,27569717.0],["2012-09-05",7.2744,7.4152,7.1899,7.3307,19699163.0],["2012-09-06",7.3307,7.4223,7.2885,7.38,16556816.0],["2012-09-07",7.38,8.119446754455566,7.380032539367676,8.1194,66547028.0],["2012-09-10",8.1194,8.8025,8.119446754455566,8.549,107150943.0],["2012-09-11",8.549,8.9434,8.3448,8.9434,91000239.0],["2012-09-12",8.9434,9.0349,8.6265,8.9082,74499497.0],["2012-09-13",8.9082,8.9363,8.64759635925293,8.6476,38758138.0],["2012-09-14",8.6476,9.211,8.64759635925293,8.8941,70815786.0],["2012-09-17",8.8941,8.89406967163086,8.4223,8.4504,54287351.0],["2012-09-18",8.4504,8.6476,8.4152,8.4856,39421517.0],["2012-09-19",8.4856,8.8025,8.48563003540039,8.6687,62999495.0],["2012-09-20",8.6687,8.7884,8.4223,8.5208,60042542.0],["2012-09-21",8.5208,8.7744,8.3659,8.6053,46688600.0],["2012-09-24",8.6053,9.1194,8.3166,8.8096,59515465.0],["2012-09-25",8.8096,9.0631,8.711,8.7391,49999930.0],["2012-09-26",8.7391,8.9786,8.6476,8.8729,47158383.0],["2012-09-27",8.8729,9.6405,8.8025,9.4363,99163719.0],["2012-09-28",9.4363,9.7532,9.211,9.5771,77823244.0],["2012-10-08",9.5771,9.6335,9.2321,9.3377,44303734.0],["2012-10-09",9.3377,9.894,9.337715148925781,9.7391,71902554.0],["2012-10-10",9.7391,9.7884,9.5138,9.6969,36424153.0],["2012-10-11",9.6969,9.8377,9.5419,9.5842,38115094.0],["2012-10-12",9.5842,9.7673,9.3518,9.4926,34760286.0],["2012-10-15",9.4926,9.6264,9.2814,9.4363,30643839.0],["2012-10-16",9.4363,9.6898,9.4293,9.4997,32677381.0],["2012-10-17",9.4997,9.7391,9.3659,9.5983,39197552.0],["2012-10-18",9.5983,9.7532,9.5771,9.718,37630936.0],["2012-10-19",9.718,9.7532,9.6124,9.6687,26080573.0],["2012-10-22",9.6687,9.9926,9.556,9.9222,46553919.0],["2012-10-23",9.9222,9.9645,9.4504,9.5349,41312856.0],["2012-10-24",9.5349,9.5771,9.1687,9.2884,37144596.0],["2012-10-25",9.2884,9.3588,9.0067,9.0842,31750003.0],["2012-10-26",9.0842,9.1617,8.8377,8.9645,26673948.0],["2012-10-29",8.9645,9.049,8.8025,8.8941,16553003.0],["2012-10-30",8.8941,9.225,8.89406967163086,8.9997,28140401.0],["2012-10-31",8.9997,9.1194,8.8941,9.0701,20163166.0],["2012-11-01",9.0701,9.4363,9.042,9.3448,39180702.0],["2012-11-02",9.3448,9.4081,9.2673,9.38,24673716.0],["2012-11-05",9.38,9.4363,9.1828,9.2743,17692905.0],["2012-11-06",9.2743,9.4293,8.88,9.3377,36640165.0],["2012-11-07",9.3377,9.337715148925781,9.0349,9.1476,21026381.0],["2012-11-08",9.1476,9.14758014678955,8.7321,8.7532,24987707.0],["2012-11-09",8.7532,8.8025,8.5913,8.6476,16627856.0],["2012-11-12",8.6476,8.8307,8.5561,8.8096,20903368.0],["2012-11-13",8.8096,8.809564590454102,8.4997,8.4997,16620633.0],["2012-11-14",8.4997,8.711,8.4152,8.6194,16059990.0],["2012-11-15",8.6194,8.6828,8.4293,8.5068,15565405.0],["2012-11-16",8.5068,8.6124,8.38,8.5561,15029085.0],["2012-11-19",8.5561,8.7603,8.5349,8.6969,20161037.0],["2012-11-20",8.6969,8.7673,8.4504,8.5349,14273627.0],["2012-11-21",8.5349,8.8518,8.4927,8.8236,28589617.0],["2012-11-22",8.8236,8.8448,8.6899,8.7321,14012209.0],["2012-11-23",8.7321,8.887,8.6969,8.7391,14920415.0],["2012-11-26",8.7391,8.7673,8.5561,8.5701,10064917.0],["2012-11-27",8.5701,8.6335,8.38,8.387,16346338.0],["2012-11-28",8.387,8.4786,8.3096,8.4434,15000569.0],["2012-11-29",8.4434,8.5138,7.7321,7.8166,28188237.0],["2012-11-30",7.8166,7.9011,7.4927,7.8307,19013634.0],["2012-12-03",7.8307,7.9927,7.5702,7.6758,15651665.0],["2012-12-04",7.6758,7.9364,7.6054,7.88,19834740.0],["2012-12-05",7.88,8.6687,7.8166,8.5983,57487433.0],["2012-12-06",8.5983,8.6476,8.4504,8.542,30982305.0],["2012-12-07",8.542,9.0701,8.5208,8.9504,46877531.0],["2012-12-10",8.9504,9.2462,8.9082,8.9574,39502809.0],["2012-12-11",8.9574,9.0772,8.7955,8.9574,24382024.0],["2012-12-12",8.9574,9.0279,8.7673,8.9786,20061364.0],["2012-12-13",8.9786,8.9927,8.7321,8.7673,16098052.0],["2012-12-14",8.7673,9.6476,8.767313003540039,9.6476,71707072.0],["2012-12-17",9.6476,10.0349,9.6124,9.8025,86641174.0],["2012-12-18",9.8025,10.0208,9.5983,9.8166,70261671.0],["2012-12-19",9.8166,9.9856,9.6476,9.8236,38335104.0],["2012-12-20",9.8236,10.1194,9.556,9.8659,79237571.0],["2012-12-21",9.8659,9.9856,9.6194,9.7321,62804497.0],["2012-12-24",9.7321,10.049,9.6264,9.7039,57165598.0],["2012-12-25",9.7039,10.1123,9.4011,9.7673,100186674.0],["2012-12-26",9.7673,10.0208,9.6405,9.9856,72481036.0],["2012-12-27",9.9856,10.6546,9.985581398010254,10.3166,98882953.0],["2012-12-28",10.3166,10.8377,10.2109,10.6898,86700012.0],["2012-12-31",10.6898,10.9151,10.5912,10.8588,72782897.0],["2013-01-04",10.8588,11.2954,10.6687,10.7672,68323535.0],["2013-01-07",10.7672,10.767245292663574,10.4081,10.5701,53882350.0],["2013-01-08",10.5701,10.7039,10.3025,10.4433,45881388.0],["2013-01-09",10.4433,10.7391,10.3518,10.5771,43539211.0],["2013-01-10",10.5771,10.901,10.4433,10.6475,48651287.0],["2013-01-11",10.6475,10.6968,10.056,10.2109,44634414.0],["2013-01-14",10.2109,10.9081,10.1264,10.8165,72758416.0],["2013-01-15",10.8165,10.8799,10.6053,10.7109,62053530.0],["2013-01-16",10.7109,10.710907936096191,10.2461,10.4715,57614901.0],["2013-01-17",10.4715,10.7039,10.2954,10.5419,43563564.0],["2013-01-18",10.5419,10.7602,10.387,10.5912,46664147.0],["2013-01-21",10.5912,10.6687,10.4222,10.5842,33175753.0],["2013-01-22",10.5842,10.718,10.3377,10.4785,46045158.0],["2013-01-23",10.4785,10.5137,10.2109,10.394,36311709.0],["2013-01-24",10.394,10.7954,10.2461,10.3447,83607452.0],["2013-01-25",10.3447,10.3518,10.0419,10.063,36225144.0],["2013-01-28",10.063,10.5349,10.063042640686035,10.5208,60803475.0],["2013-01-29",10.5208,11.0419,10.4363,10.9574,136984995.0],["2013-01-30",10.9574,11.3729,10.7813,10.8517,110028718.0],["2013-01-31",10.8517,10.9574,10.6053,10.7954,64355302.0],["2013-02-01",10.7954,11.3729,10.6757,11.3376,140280684.0],["2013-02-04",11.3376,11.6757,11.0701,11.1123,120319493.0],["2013-02-05",11.1123,11.2461,10.8095,11.0912,53593915.0],["2013-02-06",11.0912,12.1123,11.056,11.6827,107135613.0],["2013-02-07",11.6827,11.9573,11.3306,11.8869,99655329.0],["2013-02-08",11.8869,12.0559,11.6616,11.8024,68562950.0],["2013-02-18",11.8024,11.8869,11.3024,11.3376,57366348.0],["2013-02-19",11.3376,11.394,10.9996,11.0912,48531240.0],["2013-02-20",11.0912,11.091176986694336,10.7179,10.8588,64971911.0],["2013-02-21",10.8588,10.858789443969727,10.3518,10.4644,54382739.0],["2013-02-22",10.4644,10.6757,10.4433,10.4926,26570409.0],["2013-02-25",10.4926,10.894,10.492605209350586,10.6475,31693090.0],["2013-02-26",10.6475,10.8517,10.3166,10.5208,48414625.0],["2013-02-27",10.5208,10.9785,10.520772933959961,10.8517,46180971.0],["2013-02-28",10.8517,11.4503,10.8236,11.3517,76274129.0],["2013-03-01",11.3517,11.4644,11.056,11.3447,53674354.0],["2013-03-04",11.3447,11.344690322875977,10.4644,10.5982,64417787.0],["2013-03-05",10.5982,11.0771,10.5982,10.9996,50237482.0],["2013-03-06",10.9996,11.1334,10.8658,10.9644,42849069.0],["2013-03-07",10.9644,11.1616,10.6687,10.7672,52469155.0],["2013-03-08",10.7672,10.8377,10.4292,10.4996,48222011.0],["2013-03-11",10.4996,10.5278,10.1475,10.2321,63528774.0],["2013-03-12",10.2321,10.4574,9.9363,10.1053,48729871.0],["2013-03-13",10.1053,10.1757,9.9645,9.9997,33197165.0],["2013-03-14",9.9997,10.2391,9.999663352966309,10.0771,27293325.0],["2013-03-15",10.0771,10.4433,9.7954,10.2602,54301405.0],["2013-03-18",10.2602,10.26021957397461,9.9363,10.0137,29923339.0],["2013-03-19",10.0137,10.225,9.8236,10.1264,31312519.0],["2013-03-20",10.1264,10.556,10.126420974731445,10.5349,59284801.0],["2013-03-21",10.5349,10.5771,10.387,10.4574,33524937.0],["2013-03-22",10.4574,10.4996,10.2813,10.3306,28108210.0],["2013-03-25",10.3306,10.4292,10.1405,10.1405,24257252.0],["2013-03-26",10.1405,10.140504837036133,9.8307,9.9504,27611382.0],["2013-03-27",9.9504,10.1264,9.8518,9.9715,22118522.0],["2013-03-28",9.9715,9.97149658203125,9.2673,9.2884,45684427.0],["2013-03-29",9.2884,9.4152,9.1757,9.1898,22283466.0],["2013-04-01",9.1898,9.3377,9.18983268737793,9.2462,17990472.0],["2013-04-02",9.2462,9.5278,9.225,9.4293,27033828.0],["2013-04-03",9.4293,9.6124,9.3588,9.4011,21551785.0],["2013-04-08",9.4011,9.401094436645508,9.0138,9.2321,21314942.0],["2013-04-09",9.2321,9.5278,9.232083320617676,9.4152,26028818.0],["2013-04-10",9.4152,9.4786,9.225,9.2955,17301660.0],["2013-04-11",9.2955,9.5067,9.2321,9.2462,13242615.0],["2013-04-12",9.2462,9.3307,8.9856,9.0279,18683197.0],["2013-04-15",9.0279,9.1757,8.8589,8.9856,18137025.0],["2013-04-16",8.9856,9.3236,8.8589,9.2814,32176997.0],["2013-04-17",9.2814,9.3377,9.1828,9.2814,23441982.0],["2013-04-18",9.2814,9.4574,9.1617,9.3518,22959895.0],["2013-04-19",9.3518,9.7462,9.351799011230469,9.6687,44667426.0],["2013-04-22",9.6687,9.6969,9.5771,9.6616,24078695.0],["2013-04-23",9.6616,9.66164779663086,9.1335,9.1476,26850342.0],["2013-04-24",9.1476,9.549,9.14758014678955,9.4363,24907648.0],["2013-04-25",9.4363,9.6335,9.2321,9.3518,23079086.0],["2013-04-26",9.3518,9.4997,9.2321,9.2603,14805509.0],["2013-05-02",9.2603,9.4293,9.1617,9.3166,17223096.0],["2013-05-03",9.3166,9.7602,9.316590309143066,9.5912,32853056.0],["2013-05-06",9.5912,9.8095,9.5771,9.7391,32872403.0],["2013-05-07",9.7391,9.73910903930664,9.5138,9.6053,20740292.0],["2013-05-08",9.6053,9.7321,9.5067,9.5771,23925632.0],["2013-05-09",9.5771,9.577142715454102,9.3025,9.4715,25555210.0],["2013-05-10",9.4715,9.6124,9.38,9.5278,18402399.0],["2013-05-13",9.5278,9.5631,9.2955,9.3377,21065595.0],["2013-05-14",9.3377,9.337715148925781,9.1405,9.1828,19832481.0],["2013-05-15",9.1828,9.3166,9.182791709899902,9.3025,17132402.0],["2013-05-16",9.3025,9.6405,9.1969,9.556,31057586.0],["2013-05-17",9.556,9.6969,9.4926,9.6546,31639937.0],["2013-05-20",9.6546,9.887,9.6546,9.7109,37354896.0],["2013-05-21",9.7109,9.7321,9.556,9.6687,24960960.0],["2013-05-22",9.6687,9.8236,9.6124,9.6898,21929978.0],["2013-05-23",9.6898,9.7814,9.5419,9.5701,26821701.0],["2013-05-24",9.5701,9.718,9.5208,9.6053,15767172.0],["2013-05-27",9.6053,9.7884,9.5349,9.6898,26515232.0],["2013-05-28",9.6898,10.0701,9.6546,10.0701,49348486.0],["2013-05-29",10.0701,10.1828,9.9433,9.9504,32283875.0],["2013-05-30",9.9504,10.2109,9.950371742248535,10.0419,30318695.0],["2013-05-31",10.0419,10.1828,9.9504,9.9574,21587216.0],["2013-06-03",9.9574,10.0701,9.8377,9.8729,22744150.0],["2013-06-04",9.8729,9.9011,9.5771,9.6405,25250187.0],["2013-06-05",9.6405,9.7532,9.6335,9.7321,19445823.0],["2013-06-06",9.7321,9.732068061828613,9.4152,9.4433,24380319.0],["2013-06-07",9.4433,9.6757,9.1405,9.1828,42871376.0],["2013-06-13",9.1828,9.182791709899902,8.5631,8.6335,32079955.0],["2013-06-14",8.6335,8.7532,8.5631,8.6476,22884906.0],["2013-06-17",8.6476,8.718,8.4997,8.5349,18243499.0],["2013-06-18",8.5349,8.6617,8.5138,8.5913,15415539.0],["2013-06-19",8.5913,8.5983,8.2885,8.5772,22886416.0],["2013-06-20",8.5772,8.577177047729492,8.2885,8.3166,17224435.0],["2013-06-21",8.3166,8.5561,8.0138,8.5349,27923027.0],["2013-06-24",8.5349,8.534924507141113,7.8026,7.9011,24524956.0],["2013-06-25",7.9011,8.0209,7.1476,7.8026,41681034.0],["2013-06-26",7.8026,7.88,7.5068,7.8237,31706708.0],["2013-06-27",7.8237,8.0068,7.640589714050293,7.6406,24487049.0],["2013-06-28",7.6406,8.0068,7.5209,7.8026,31256645.0],["2013-07-01",7.8026,7.8941,7.6758,7.8237,20862670.0],["2013-07-02",7.8237,7.9223,7.6617,7.8378,24543162.0],["2013-07-03",7.8378,7.837764739990234,7.5209,7.5983,24107932.0],["2013-07-04",7.5983,7.8026,7.3589,7.6899,25076984.0],["2013-07-05",7.6899,8.1476,7.689884662628174,7.9786,37223285.0],["2013-07-08",7.9786,7.9997,7.6899,7.7533,19909172.0],["2013-07-09",7.7533,7.8448,7.6758,7.7533,12821570.0],["2013-07-10",7.7533,8.1899,7.7462,8.1265,23214481.0],["2013-07-11",8.1265,8.8685,8.126489639282227,8.7329,48398494.0],["2013-07-12",8.7329,8.8257,8.3548,8.3905,33313654.0],["2013-07-15",8.3905,9.2324,8.390475273132324,9.0611,91459585.0],["2013-07-16",9.0611,9.1539,8.9327,9.104,51789436.0],["2013-07-17",9.104,9.1682,8.7187,8.7686,36520058.0],["2013-07-18",8.7686,8.897,8.526,8.5831,33422152.0],["2013-07-19",8.5831,8.7972,8.2263765335083,8.2264,38823632.0],["2013-07-22",8.2264,8.3976,8.0765,8.3833,22398294.0],["2013-07-23",8.3833,8.8114,8.3334,8.6545,38701822.0],["2013-07-24",8.6545,8.654461860656738,8.3049,8.5332,28967652.0],["2013-07-25",8.5332,8.8257,8.4975,8.5474,26101049.0],["2013-07-26",8.5474,8.54743766784668,8.312,8.4119,15541695.0],["2013-07-29",8.4119,8.41187858581543,8.1622,8.1978,20251865.0],["2013-07-30",8.1978,8.6117,8.197834968566895,8.3334,23289870.0],["2013-07-31",8.3334,8.6545,8.333396911621094,8.4476,23008845.0],["2013-08-01",8.4476,8.7758,8.447551727294922,8.683,27172629.0],["2013-08-02",8.683,8.8328,8.5403,8.5831,21763746.0],["2013-08-05",8.5831,8.8471,8.5831,8.7686,27091659.0],["2013-08-06",8.7686,8.8614,8.6402,8.8328,28707389.0],["2013-08-07",8.8328,9.0183,8.6687,8.7115,26347430.0],["2013-08-08",8.7115,8.7829,8.5546,8.6616,21937118.0],["2013-08-09",8.6616,8.7686,8.576,8.7187,20899617.0],["2013-08-12",8.7187,9.1039,8.718673706054688,9.0611,42444748.0],["2013-08-13",9.0611,9.0825,8.947,9.0469,24885348.0],["2013-08-14",9.0469,9.1682,8.8828,8.9184,25804575.0],["2013-08-15",8.9184,9.0112,8.6616,8.6973,23259116.0],["2013-08-16",8.6973,9.475,8.6188,8.6687,67552694.0],["2013-08-19",8.6687,8.668730735778809,8.2692,8.4547,48714329.0],["2013-08-20",8.4547,8.5546,8.2692,8.312,26362057.0],["2013-08-21",8.312,8.3905,8.2406,8.3263,16715750.0],["2013-08-22",8.3263,8.3905,8.2121,8.262,14858677.0],["2013-08-23",8.262,8.3691,8.0052,8.1265,20317690.0],["2013-08-26",8.1265,8.5474,8.126489639282227,8.4975,34911138.0],["2013-08-27",8.4975,8.5403,8.3905,8.4832,19969113.0],["2013-08-28",8.4832,8.4975,8.312,8.3833,20585967.0],["2013-08-29",8.3833,8.5831,8.383339881896973,8.4119,19785997.0],["2013-08-30",8.4119,8.5974,8.2763,8.4404,34010087.0],["2013-09-02",8.4404,8.5617,8.3691,8.4618,23085738.0],["2013-09-03",8.4618,8.5617,8.3976,8.5332,25202428.0],["2013-09-04",8.5332,8.5831,8.4261,8.4404,23568627.0],["2013-09-05",8.4404,8.5046,8.3477,8.3548,16469949.0],["2013-09-06",8.3548,8.4618,8.2977,8.3477,18775211.0],["2013-09-09",8.3477,8.8685,8.347665786743164,8.7329,65484204.0],["2013-09-10",8.7329,9.0897,8.7258,9.0754,63913258.0],["2013-09-11",9.0754,9.3608,8.9898,8.9969,60112033.0],["2013-09-12",8.9969,9.3822,8.9898,9.2181,55578996.0],["2013-09-13",9.2181,9.2538,9.054,9.0968,25066653.0],["2013-09-16",9.0968,9.268,8.9256,8.947,28612167.0],["2013-09-17",8.947,9.0897,8.7972,8.8043,24966140.0],["2013-09-18",8.8043,8.9399,8.7401,8.8542,17865532.0],["2013-09-23",8.8542,8.9827,8.79,8.9541,19208167.0],["2013-09-24",8.9541,8.954120635986328,8.6687,8.7258,24826887.0],["2013-09-25",8.7258,8.8471,8.6188,8.6331,16738643.0],["2013-09-26",8.6331,8.6687,8.2763,8.3263,28636092.0],["2013-09-27",8.3263,8.5688,8.312,8.5332,21718981.0],["2013-09-30",8.5332,8.6188,8.419,8.4547,13243020.0],["2013-10-08",8.4547,8.6045,8.3548,8.5546,16135490.0],["2013-10-09",8.5546,8.6901,8.4476,8.6045,18273239.0],["2013-10-10",8.6045,8.6259,8.3477,8.3762,23139157.0],["2013-10-11",8.3762,8.5831,8.376205444335938,8.5332,20431102.0],["2013-10-14",8.5332,8.5902,8.419,8.4618,20016868.0],["2013-10-15",8.4618,8.5688,8.4547,8.526,17319950.0],["2013-10-16",8.526,8.526033401489258,8.205,8.2763,23413030.0],["2013-10-17",8.2763,8.469,8.276318550109863,8.3548,19101953.0],["2013-10-18",8.3548,8.5974,8.2906,8.4476,25109588.0],["2013-10-21",8.4476,8.6045,8.3905,8.576,24147483.0],["2013-10-22",8.576,8.576,8.4261,8.4476,18257519.0],["2013-10-23",8.4476,8.6117,8.3905,8.419,19049808.0],["2013-10-24",8.419,8.419013977050781,8.2692,8.2763,14404348.0],["2013-10-25",8.2763,8.419,8.1622,8.2192,16774063.0],["2013-10-28",8.2192,8.2692,8.1336,8.1764,8438070.0],["2013-10-29",8.1764,8.4119,8.0551,8.2977,24627718.0],["2013-10-30",8.2977,8.3477,8.2264,8.3334,15571874.0],["2013-10-31",8.3334,8.3691,8.2264,8.2406,10586262.0],["2013-11-01",8.2406,8.3833,8.240645408630371,8.3619,14977407.0],["2013-11-04",8.3619,8.4404,8.262,8.2763,10996168.0],["2013-11-05",8.2763,8.3762,8.1622,8.3548,18659866.0],["2013-11-06",8.3548,8.3619,8.2192,8.2264,10330034.0],["2013-11-07",8.2264,8.2906,8.1622,8.2264,9995076.0],["2013-11-08",8.2264,8.2406,7.941,7.9767,14300480.0],["2013-11-11",7.9767,8.048,7.8411,7.9695,13834170.0],["2013-11-12",7.9695,8.2549,7.969524383544922,8.205,19006367.0],["2013-11-13",8.205,8.204971313476562,7.9909,7.9981,13116345.0],["2013-11-14",7.9981,8.0765,7.9767,8.0195,7897252.0],["2013-11-15",8.0195,8.683,8.0194673538208,8.4119,43367847.0],["2013-11-18",8.4119,8.91844654083252,8.41187858581543,8.9184,62015455.0],["2013-11-19",8.9184,8.91844654083252,8.7044,8.7615,26211100.0],["2013-11-20",8.7615,8.9541,8.6901,8.8257,22453034.0],["2013-11-21",8.8257,8.825695037841797,8.4904,8.7187,33966311.0],["2013-11-22",8.7187,8.8471,8.6402,8.6759,26057743.0],["2013-11-25",8.6759,8.8043,8.5617,8.6188,21195080.0],["2013-11-26",8.6188,8.79,8.5974,8.6188,19390060.0],["2013-11-27",8.6188,8.9399,8.5831,8.8542,36676031.0],["2013-11-28",8.8542,9.3822,8.8328,9.054,61028761.0],["2013-11-29",9.054,9.1111,8.9256,9.0183,28182198.0],["2013-12-02",9.0183,9.8888,9.018332481384277,9.6105,113541022.0],["2013-12-03",9.6105,9.7675,9.4678,9.6676,52936590.0],["2013-12-04",9.6676,9.8317,9.532,9.5677,51754138.0],["2013-12-05",9.5677,9.9173,9.5106,9.6961,54911481.0],["2013-12-06",9.6961,9.7603,9.475,9.5606,33653353.0],["2013-12-09",9.5606,9.8388,9.4678,9.5606,36161721.0],["2013-12-10",9.5606,9.6676,9.475,9.5463,25985927.0],["2013-12-11",9.5463,9.546305656433105,9.0397,9.1254,48085928.0],["2013-12-12",9.1254,9.2038,9.0041,9.0754,19231622.0],["2013-12-13",9.0754,9.2038,8.9399,9.1682,20750105.0],["2013-12-16",9.1682,9.3251,8.9613,8.9827,23267952.0],["2013-12-17",8.9827,9.1254,8.9399,8.9898,19065127.0],["2013-12-18",8.9898,9.2252,8.98979377746582,9.1254,20243257.0],["2013-12-19",9.1254,9.2681,9.0255,9.0754,24509797.0],["2013-12-20",9.0754,9.1468,8.6901,8.6901,26919071.0],["2013-12-23",8.6901,8.9113,8.6759,8.8043,22120327.0],["2013-12-24",8.8043,8.8328,8.4832,8.5974,44691838.0],["2013-12-25",8.5974,8.7686,8.5403,8.7401,27057658.0],["2013-12-26",8.7401,8.7472,8.526,8.5546,27818945.0],["2013-12-27",8.5546,8.8114,8.5332,8.7543,31655314.0],["2013-12-30",8.7543,8.8328,8.6759,8.6901,26139261.0],["2013-12-31",8.6901,8.9184,8.6687,8.9042,33706680.0],["2014-01-02",8.9042,8.9042,8.7686,8.84,22673940.0],["2014-01-03",8.84,8.83996295928955,8.5688,8.6331,28194870.0],["2014-01-06",8.6331,8.6331,8.419,8.526,33564730.0],["2014-01-07",8.526,8.5546,8.3833,8.4832,15728524.0],["2014-01-08",8.4832,8.6759,8.4618,8.5474,27022711.0],["2014-01-09",8.5474,8.6045,8.3477,8.3762,21336911.0],["2014-01-10",8.3762,8.3905,8.1479,8.1836,24177276.0],["2014-01-13",8.1836,8.2835,8.0694,8.1336,14310164.0],["2014-01-14",8.1336,8.2763,8.0623,8.2264,17525864.0],["2014-01-15",8.2264,8.2263765335083,8.0908,8.1693,18051079.0],["2014-01-16",8.1693,8.3191,8.1122,8.2335,21434697.0],["2014-01-17",8.2335,8.23351001739502,8.1194,8.1336,22712257.0],["2014-01-20",8.1336,8.1907,8.0837,8.1408,14742629.0],["2014-01-21",8.1408,8.4047,8.140755653381348,8.2906,20093542.0],["2014-01-22",8.2906,8.6045,8.2478,8.5902,33844964.0],["2014-01-23",8.5902,8.6188,8.469,8.4904,21778881.0],["2014-01-24",8.4904,8.6259,8.4476,8.526,21320638.0],["2014-01-27",8.526,8.526033401489258,8.3263,8.3334,22424166.0],["2014-01-28",8.3334,8.4476,8.333396911621094,8.3833,13399076.0],["2014-01-29",8.3833,8.4476,8.3477,8.3762,20215058.0],["2014-01-30",8.3762,8.376205444335938,8.1907,8.1978,19775409.0],["2014-02-07",8.1978,8.3191,8.0979,8.2977,17508234.0],["2014-02-10",8.2977,8.5118,8.297721862792969,8.4832,25450767.0],["2014-02-11",8.4832,8.6687,8.4261,8.5046,35616492.0],["2014-02-12",8.5046,8.6331,8.469,8.5546,28502225.0],["2014-02-13",8.5546,8.6045,8.4119,8.4618,27211634.0],["2014-02-14",8.4618,8.5403,8.4333,8.4975,14648491.0],["2014-02-17",8.4975,8.5974,8.469,8.5046,30436979.0],["2014-02-18",8.5046,8.5189,8.1907,8.2192,36797880.0],["2014-02-19",8.2192,8.3477,8.0979,8.2763,31418875.0],["2014-02-20",8.2763,8.3405,8.1051,8.1194,29746750.0],["2014-02-21",8.1194,8.1265,7.8839,7.9339,29898869.0],["2014-02-24",7.9339,7.933850288391113,7.5628,7.6841,43187327.0],["2014-02-25",7.6841,7.7269,7.4915,7.4986,27289640.0],["2014-02-26",7.4986,7.5914,7.3203,7.4701,21770968.0],["2014-02-27",7.4701,7.5272,7.3274,7.3773,28470792.0],["2014-02-28",7.3773,7.7055,7.2989,7.6699,43727321.0],["2014-03-03",7.6699,7.669864654541016,7.3916,7.463,40541683.0],["2014-03-04",7.463,7.5414,7.3417,7.4416,34763789.0],["2014-03-05",7.4416,7.4986,7.3417,7.3631,30514350.0],["2014-03-06",7.3631,7.4558,7.199,7.4201,34708170.0],["2014-03-07",7.4201,7.4701,7.2775,7.3131,23157683.0],["2014-03-10",7.3131,7.313126087188721,7.1062,7.1134,28730316.0],["2014-03-11",7.1134,7.1348,6.9136,7.0777,44840520.0],["2014-03-12",7.0777,7.0919,6.8779,7.042,25467050.0],["2014-03-13",7.042,7.2204,7.0349,7.0991,25837157.0],["2014-03-14",7.0991,7.1276,6.9564,7.0206,19400973.0],["2014-03-17",7.0206,7.0991,6.9778,7.0919,16594257.0],["2014-03-18",7.0919,7.1134,7.0206,7.0349,15123107.0],["2014-03-19",7.0349,7.0349,6.9278,6.9564,16063787.0],["2014-03-20",6.9564,7.042,6.8708,6.8779,16423674.0],["2014-03-21",6.8779,7.2132,6.8422,7.1704,40684412.0],["2014-03-24",7.1704,7.4416,7.0848,7.3274,45744719.0],["2014-03-25",7.3274,7.413,7.2489,7.2846,27128930.0],["2014-03-26",7.2846,7.4273,7.2061,7.256,17665075.0],["2014-03-27",7.256,7.3203,7.1134,7.1348,27119924.0],["2014-03-28",7.1348,7.199,7.1062,7.1348,18623820.0],["2014-03-31",7.1348,7.2061,6.9992,7.0491,19794472.0],["2014-04-01",7.0491,7.1847,7.0349,7.1276,16832810.0],["2014-04-02",7.1276,7.2275,7.1134,7.1847,15932652.0],["2014-04-03",7.1847,7.3916,7.1847004890441895,7.256,30861805.0],["2014-04-04",7.256,7.3631,7.1918,7.3488,19612206.0],["2014-04-08",7.3488,7.5985,7.3131,7.52,39968853.0],["2014-04-09",7.52,7.5985,7.4273,7.4558,20863629.0],["2014-04-10",7.4558,7.891,7.4344,7.7127,70479872.0],["2014-04-11",7.7127,7.7912,7.6057,7.6271,35162372.0],["2014-04-14",7.6271,7.6841,7.5129,7.5914,19502201.0],["2014-04-15",7.5914,7.5913825035095215,7.3773,7.413,22166778.0],["2014-04-16",7.413,7.5628,7.3845,7.463,17913223.0],["2014-04-17",7.463,7.5628,7.4059,7.463,17392734.0],["2014-04-18",7.463,7.5486,7.3773,7.5058,15344782.0],["2014-04-21",7.5058,7.57,7.2846,7.306,21093073.0],["2014-04-22",7.306,7.3488,7.1776,7.3345,17591376.0],["2014-04-23",7.3345,7.3631,7.2632,7.2917,17489883.0],["2014-04-24",7.2917,7.3773,7.256,7.2917,14334825.0],["2014-04-25",7.2917,7.4273,7.2632,7.2846,19926943.0],["2014-04-28",7.2846,7.3203,7.1419,7.1633,18053034.0],["2014-04-29",7.1633,7.3203,7.0991,7.2989,15390645.0],["2014-04-30",7.2989,7.2989,7.2132,7.2489,12091122.0],["2014-05-06",7.2489,7.3987,7.0634,7.3131,19719764.0],["2014-05-07",7.3131,7.413,7.2632,7.3274,19776756.0],["2014-05-08",7.3274,7.5486,7.2917,7.3916,25679024.0],["2014-05-09",7.3916,7.4844,7.306,7.4344,19376835.0],["2014-05-12",7.4344,7.6984,7.434417724609375,7.6556,39855889.0],["2014-05-13",7.6556,7.7412,7.5771,7.5985,23622002.0],["2014-05-14",7.5985,7.7341,7.598515510559082,7.677,24349767.0],["2014-05-15",7.677,7.677,7.413,7.463,26644211.0],["2014-05-16",7.463,7.5129,7.3203,7.4416,18304270.0],["2014-05-19",7.4416,7.441551685333252,7.2061,7.2632,17772551.0],["2014-05-20",7.2632,7.3488,7.2132,7.256,14234134.0],["2014-05-21",7.256,7.2917,7.1562,7.2775,21025938.0],["2014-05-22",7.2775,7.3631,7.2204,7.2275,23341760.0],["2014-05-23",7.2275,7.2703,7.199,7.256,19430488.0],["2014-05-26",7.256,7.3131,7.2132,7.2346,18640606.0],["2014-05-27",7.2346,7.2703,7.2132,7.2204,13445806.0],["2014-05-28",7.2204,7.4273,7.2132,7.3773,26657811.0],["2014-05-29",7.3773,7.3987,7.1348,7.1562,40316160.0],["2014-05-30",7.1562,7.2775,7.149,7.2204,20683976.0],["2014-06-03",7.2204,7.2917,7.1847,7.1918,16196642.0],["2014-06-04",7.1918,7.2132,7.0991,7.1276,16480346.0],["2014-06-05",7.1276,7.1918,7.1205,7.1847,14664077.0],["2014-06-06",7.1847,7.1847004890441895,7.0491,7.1062,16246151.0],["2014-06-09",7.1062,7.2275,7.0563,7.1134,18818856.0],["2014-06-10",7.1134,7.2632,7.113352298736572,7.2275,27951058.0],["2014-06-11",7.2275,7.2346,7.1847,7.2061,12332737.0],["2014-06-12",7.2061,7.2204,7.1348,7.149,16237315.0],["2014-06-13",7.149,7.2703,7.1276,7.2275,23191782.0],["2014-06-16",7.2275,7.2775,7.2204,7.256,28274569.0],["2014-06-17",7.256,7.2632,7.1847,7.1918,15077273.0],["2014-06-18",7.1918,7.2132,7.141892910003662,7.1419,13972425.0],["2014-06-19",7.1419,7.1633,6.9207,6.9564,24398173.0],["2014-06-20",6.9564,6.9992,6.8708,6.8993,25511419.0],["2014-06-23",6.8993,6.9849,6.8422,6.8708,22791574.0],["2014-06-24",6.8708,6.935,6.870770454406738,6.9064,15672238.0],["2014-06-25",6.9064,6.9493,6.8779,6.9207,11274349.0],["2014-06-26",6.9207,7.042,6.9207,6.9635,19659535.0],["2014-06-27",6.9635,6.9992,6.9064,6.9707,18322982.0],["2014-06-30",6.9707,7.0349,6.970658779144287,6.9921,19406822.0],["2014-07-01",6.9921,7.0135,6.9778,6.9921,12958217.0],["2014-07-02",6.9921,7.042,6.9778,7.0277,16153554.0],["2014-07-03",7.0277,7.0848,7.0063,7.0563,18877538.0],["2014-07-04",7.0563,7.0919,7.0349,7.0491,13563470.0],["2014-07-07",7.0491,7.0777,7.0063,7.0277,10573884.0],["2014-07-08",7.0277,7.0491,6.9778,7.0135,12753272.0],["2014-07-09",7.0135,7.079,6.9188,6.9261,20628259.0],["2014-07-10",6.9261,6.9625,6.9188,6.9334,13589925.0],["2014-07-11",6.9334,7.0135,6.9188,6.9771,12029402.0],["2014-07-14",6.9771,7.0572,6.9552,7.0572,20907110.0],["2014-07-15",7.0572,7.0717,7.0135,7.0426,16551274.0],["2014-07-16",7.0426,7.1009,7.0208,7.0353,17707867.0],["2014-07-17",7.0353,7.03531551361084,6.9479,6.9698,17927272.0],["2014-07-18",6.9698,7.0572,6.9334,7.0135,19130427.0],["2014-07-21",7.0135,7.013465881347656,6.9188,6.9334,21264868.0],["2014-07-22",6.9334,7.0353,6.9188,7.0062,29543134.0],["2014-07-23",7.0062,7.13,6.9916,7.0572,43386239.0],["2014-07-24",7.0572,7.3266,7.0499,7.2757,76054659.0],["2014-07-25",7.2757,7.3558,7.232,7.3485,43578508.0],["2014-07-28",7.3485,7.8437,7.348480701446533,7.6616,113865734.0],["2014-07-29",7.6616,7.6981,7.5743,7.6616,55209112.0],["2014-07-30",7.6616,7.8219,7.6179,7.6616,61334342.0],["2014-07-31",7.6616,7.7345,7.6107,7.7272,44801207.0],["2014-08-01",7.7272,7.7709,7.5961,7.5961,51347303.0],["2014-08-04",7.5961,7.8874,7.596100330352783,7.8583,73650659.0],["2014-08-05",7.8583,7.9093,7.7345,7.7927,45085743.0],["2014-08-06",7.7927,7.851,7.6616,7.7927,42250136.0],["2014-08-07",7.7927,7.8292,7.6179,7.6325,39781100.0],["2014-08-08",7.6325,7.6908,7.5815,7.6471,24370208.0],["2014-08-11",7.6471,7.8073,7.64708137512207,7.7636,31452267.0],["2014-08-12",7.7636,7.7927,7.6689,7.7053,26009403.0],["2014-08-13",7.7053,7.8073,7.6471,7.7345,41539528.0],["2014-08-14",7.7345,7.7636,7.6252,7.6252,33317267.0],["2014-08-15",7.6252,7.7782,7.6179,7.7345,53208486.0],["2014-08-18",7.7345,7.8219,7.7126,7.7709,37725327.0],["2014-08-19",7.7709,7.7927,7.6689,7.7345,35617996.0],["2014-08-20",7.7345,7.7709,7.6908,7.7272,30272488.0],["2014-08-21",7.7272,7.749,7.5451,7.6034,38995183.0],["2014-08-22",7.6034,7.6616,7.567,7.6544,26700082.0],["2014-08-25",7.6544,7.6762,7.5014,7.5087,28951015.0],["2014-08-26",7.5087,7.5451,7.3922,7.4213,26187932.0],["2014-08-27",7.4213,7.4796,7.414,7.4286,16757352.0],["2014-08-28",7.4286,7.4869,7.3485,7.3776,29209519.0],["2014-08-29",7.3776,7.4577,7.3485,7.4504,17606625.0],["2014-09-01",7.4504,7.516,7.4286,7.516,23129681.0],["2014-09-02",7.516,7.6544,7.4796,7.6398,39810420.0],["2014-09-03",7.6398,7.7053,7.6325,7.6616,41339055.0],["2014-09-04",7.6616,7.7782,7.6544,7.7636,48803308.0],["2014-09-05",7.7636,7.9675,7.763607978820801,7.8583,62868261.0],["2014-09-09",7.8583,7.9238,7.8146,7.8364,37158707.0],["2014-09-10",7.8364,7.836437702178955,7.7126,7.7272,33318589.0],["2014-09-11",7.7272,7.9093,7.7126,7.749,48616389.0],["2014-09-12",7.749,7.8,7.6835,7.7782,28792022.0],["2014-09-15",7.7782,7.778174877166748,7.6762,7.7418,38994946.0],["2014-09-16",7.7418,7.7709,7.516,7.5306,49633220.0],["2014-09-17",7.5306,7.6252,7.5087,7.5815,31478846.0],["2014-09-18",7.5815,7.7126,7.5233,7.6107,35598987.0],["2014-09-19",7.6107,7.6908,7.5815,7.6616,25203382.0],["2014-09-22",7.6616,7.6908,7.516,7.5524,32951650.0],["2014-09-23",7.5524,7.6835,7.5451,7.6689,29187099.0],["2014-09-24",7.6689,8.0549,7.6325,7.9748,93588591.0],["2014-09-25",7.9748,8.0622,7.8437,7.8947,77499732.0],["2014-09-26",7.8947,7.9384,7.8292,7.902,53210720.0],["2014-09-29",7.902,8.0476,7.901984214782715,7.9675,67940599.0],["2014-09-30",7.9675,8.0112,7.9384,7.9748,35168985.0],["2014-10-08",7.9748,8.0476,7.9238,8.0185,49740125.0],["2014-10-09",8.0185,8.0622,7.8947,7.9602,43986289.0],["2014-10-10",7.9602,8.0331,7.8801,7.9238,43472220.0],["2014-10-13",7.9238,7.923832416534424,7.7709,7.8292,43794256.0],["2014-10-14",7.8292,7.9675,7.8,7.8437,48164722.0],["2014-10-15",7.8437,8.2734,7.843721389770508,8.1715,94409264.0],["2014-10-16",8.1715,8.3317,8.0768,8.135,80501127.0],["2014-10-17",8.135,8.3462,8.0331,8.3025,91055397.0],["2014-10-20",8.3025,8.4045,8.2443,8.288,68334484.0],["2014-10-21",8.288,8.4409,8.2224,8.2297,65838820.0],["2014-10-22",8.2297,8.2807,8.0695,8.0841,47157916.0],["2014-10-23",8.0841,8.1642,8.0258,8.0622,42024582.0],["2014-10-24",8.0622,8.135,7.9967,8.0258,28538547.0],["2014-10-27",8.0258,8.025795936584473,7.7345,7.749,52475760.0],["2014-10-28",7.749,7.9967,7.74904203414917,7.9894,45577136.0],["2014-10-29",7.9894,8.3244,7.9675,8.1642,89876402.0],["2014-10-30",8.1642,8.2807,8.0986,8.1933,62869186.0],["2014-10-31",8.1933,8.5647,8.1933,8.4628,114845525.0],["2014-11-03",8.4628,8.8051,8.462769508361816,8.5283,116511605.0],["2014-11-04",8.5283,8.6813,8.4409,8.5138,70790481.0],["2014-11-05",8.5138,8.9289,8.4773,8.7031,119301740.0],["2014-11-06",8.7031,8.8633,8.5647,8.7541,73463272.0],["2014-11-07",8.7541,9.5261,8.754088401794434,9.0818,163570266.0],["2014-11-10",9.0818,9.5406,9.081818580627441,9.5042,147039931.0],["2014-11-11",9.5042,9.9412,9.1911,9.4387,172506638.0],["2014-11-12",9.4387,9.8392,9.2493,9.8174,100570280.0],["2014-11-13",9.8174,10.0941,9.6426,9.73,130129298.0],["2014-11-14",9.73,9.9339,9.4678,9.8101,88769353.0],["2014-11-24",9.8101,10.79330825805664,9.810113906860352,10.7933,28016523.0],["2014-11-25",10.7933,11.7692,10.79330825805664,11.4269,221962800.0],["2014-11-26",11.4269,12.2863,11.426923751831055,12.1552,218420449.0],["2014-11-27",12.1552,13.3642,11.9586,13.3642,265971557.0],["2014-11-28",13.3642,13.5098,12.818,13.0437,221829663.0],["2014-12-01",13.0437,13.9104,12.8034,13.3569,209667352.0],["2014-12-02",13.3569,14.6023,13.0073,14.3911,254929027.0],["2014-12-03",14.3911,15.5054,13.8958,14.5003,291177495.0],["2014-12-04",14.5003,15.949625015258789,14.2163,15.9496,277392926.0],["2014-12-05",15.9496,17.5446,15.949625015258789,17.5446,334313961.0],["2014-12-08",17.5446,19.2998,16.5323,19.2998,270432874.0],["2014-12-09",19.2998,21.2298,17.3698,18.1855,359710912.0],["2014-12-10",18.1855,19.0886,16.4594,18.3676,347703686.0],["2014-12-11",18.3676,18.6443,16.9838,17.1149,224843494.0],["2014-12-12",17.1149,18.4185,16.7508,17.4135,211824246.0],["2014-12-15",17.4135,18.4185,17.1586,18.2073,154235029.0],["2014-12-16",18.2073,20.0281,18.1127,20.0281,288193548.0],["2014-12-17",20.0281,21.4264,19.2124,20.6107,364656391.0],["2014-12-18",20.6107,20.61070442199707,18.5569,18.8191,206339699.0],["2014-12-19",18.8191,19.1177,17.2751,18.0617,216034871.0],["2014-12-22",18.0617,18.6006,16.8818,17.8505,165754206.0],["2014-12-23",17.8505,18.455,17.6975,17.9888,131076683.0],["2014-12-24",17.9888,18.5569,16.4886,16.7726,175062050.0],["2014-12-25",16.7726,17.6611,16.4594,17.3407,141919879.0],["2014-12-26",17.3407,19.074003219604492,17.2606,19.074,233018661.0],["2014-12-29",19.074,19.7368,18.2073,18.4987,206388961.0],["2014-12-30",18.4987,19.3143,17.7704,18.7463,166941524.0],["2014-12-31",18.7463,19.6348,18.4331,18.8992,162559517.0],["2015-01-05",18.8992,19.2998,18.353,18.9793,149733681.0],["2015-01-06",18.9793,20.3048,18.5351,19.5984,210707010.0],["2015-01-07",19.5984,20.8947,19.4818,20.0281,221449417.0],["2015-01-08",20.0281,20.3121,18.8482,19.1031,154778593.0],["2015-01-09",19.1031,19.9989,18.7171,18.8628,162816199.0],["2015-01-12",18.8628,19.6639,18.7171,19.1396,157890018.0],["2015-01-13",19.1396,19.1541,18.2219,18.3457,115024433.0],["2015-01-14",18.3457,18.8701,18.1345,18.5059,111744898.0],["2015-01-15",18.5059,19.2197,18.0253,19.1323,139799706.0],["2015-01-16",19.1323,19.2779,18.7026,18.8919,111055333.0],["2015-01-19",18.8919,18.89193344116211,17.0056,17.0056,24519000.0],["2015-01-20",17.0056,17.00564956665039,15.3743,15.7384,230360914.0],["2015-01-21",15.7384,17.1513,15.738419532775879,16.8673,164579558.0],["2015-01-22",16.8673,17.479,16.7508,17.1877,109292147.0],["2015-01-23",17.1877,18.1855,17.187726974487305,17.4572,111720671.0],["2015-01-26",17.4572,17.4645,16.8309,17.1149,96833540.0],["2015-01-27",17.1149,17.246,16.4886,16.86,94514957.0],["2015-01-28",16.86,17.297,16.5905,16.7507,86134887.0],["2015-01-29",16.7507,16.750749588012695,16.0297,16.2482,86477720.0],["2015-01-30",16.2482,16.5104,15.9496,15.9496,63811428.0],["2015-02-02",15.9496,15.949625015258789,15.1704,15.4762,84263778.0],["2015-02-03",15.4762,16.3283,15.476234436035156,16.2409,86740793.0],["2015-02-04",16.2409,16.8673,16.1026,16.1244,109865080.0],["2015-02-05",16.1244,16.9328,16.12441635131836,16.2555,129494598.0],["2015-02-06",16.2555,16.5687,15.7457,16.1754,71586705.0],["2015-02-09",16.1754,17.0129,16.0225,16.7216,121256624.0],["2015-02-10",16.7216,17.2606,16.6634,16.9547,97795516.0],["2015-02-11",16.9547,17.2387,16.7799,17.0421,67609258.0],["2015-02-12",17.0421,17.1659,16.6852,16.9474,56497240.0],["2015-02-13",16.9474,17.6757,16.947391510009766,17.2314,116082140.0],["2015-02-16",17.2314,17.231420516967773,16.8309,16.9838,92166108.0],["2015-02-17",16.9838,17.3989,16.9401,17.0202,75096511.0],["2015-02-26",17.0202,17.4426,16.2919,17.3625,110570698.0],["2015-02-27",17.3625,17.5519,17.1513,17.2169,74855800.0],["2015-03-02",17.2169,18.0325,17.216854095458984,17.6903,120785782.0],["2015-03-03",17.6903,17.690250396728516,16.86,16.8964,104718699.0],["2015-03-04",16.8964,17.0421,16.6415,16.7726,63467545.0],["2015-03-05",16.7726,17.0057,16.4449,16.7071,69190797.0],["2015-03-06",16.7071,17.3188,16.70705223083496,16.809,88920705.0],["2015-03-09",16.809,16.809011459350586,15.8185,16.3211,112204694.0],["2015-03-10",16.3211,16.5395,15.986,16.1972,77932531.0],["2015-03-11",16.1972,16.5177,16.1099,16.1536,58415352.0],["2015-03-12",16.1536,16.6488,16.0953,16.5104,88338602.0],["2015-03-13",16.5104,17.0858,16.5104,16.6051,82111792.0],["2015-03-16",16.6051,17.3043,16.525,17.1003,103980069.0],["2015-03-17",17.1003,17.8432,17.100330352783203,17.6903,163785814.0],["2015-03-18",17.6903,18.5278,17.690250396728516,18.3894,169677472.0],["2015-03-19",18.3894,18.6443,18.0835,18.2001,113773541.0],["2015-03-20",18.2001,19.9043,17.9306,19.1177,208312596.0],["2015-03-23",19.1177,19.6494,19.1177,19.5037,148758455.0],["2015-03-24",19.5037,19.8606,18.8118,19.2197,144116944.0],["2015-03-25",19.2197,19.7003,18.8045,18.841,134250579.0],["2015-03-26",18.841,19.2197,18.3748,18.79,102854541.0],["2015-03-27",18.79,19.9625,18.78997039794922,19.4309,155102032.0],["2015-03-30",19.4309,20.3048,19.1614,20.079,181602602.0],["2015-03-31",20.079,21.9799,20.07904624938965,20.3194,212191810.0],["2015-04-01",20.3194,21.1059,20.1592,20.8656,142044315.0],["2015-04-02",20.8656,21.2589,20.2684,20.6107,130746455.0],["2015-04-03",20.6107,21.2516,20.3631,21.1788,154418761.0],["2015-04-07",21.1788,21.7031,21.0768,21.5429,138913997.0],["2015-04-08",21.5429,22.6426,21.2589,22.2202,213589772.0],["2015-04-09",22.2202,23.9463,22.1765,22.4897,228242365.0],["2015-04-10",22.4897,22.489700317382812,21.827,22.2931,164574003.0],["2015-04-13",22.2931,22.4169,21.4992,21.8415,170343891.0],["2015-04-14",21.8415,22.0309,21.1132,21.7177,141160244.0],["2015-04-15",21.7177,21.717710494995117,20.6107,20.7127,114276548.0],["2015-04-16",20.7127,21.288,20.4068,21.0258,91140500.0],["2015-04-17",21.0258,21.5575,20.902,21.0987,123343070.0],["2015-04-20",21.0987,21.1933,20.0208,20.0645,139981236.0],["2015-04-21",20.0645,21.1933,20.064481735229492,21.0113,120745353.0],["2015-04-22",21.0113,22.5625,20.9748,22.2275,195236513.0],["2015-04-23",22.2275,22.7592,21.5284,21.776,178709189.0],["2015-04-24",21.776,21.775978088378906,20.5743,20.902,127708580.0],["2015-04-27",20.902,21.5211,20.8146,21.0622,102621976.0],["2015-04-28",21.0622,21.3244,20.7345,20.8292,107680049.0],["2015-04-29",20.8292,21.0331,20.3995,20.7928,80454959.0],["2015-04-30",20.7928,20.9749,20.5379,20.5452,76977105.0],["2015-05-04",20.5452,20.6835,20.1737,20.3121,67210467.0],["2015-05-05",20.3121,20.8365,19.3799,19.6057,92360135.0],["2015-05-06",19.6057,20.3631,19.4309,19.6275,76771957.0],["2015-05-07",19.6275,20.0426,19.5183,19.8897,68684732.0],["2015-05-08",19.8897,20.3812,19.6109,19.9631,75850707.0],["2015-05-11",19.9631,20.6821,19.963058471679688,20.6454,98120256.0],["2015-05-12",20.6454,21.401,20.2639,20.8508,126219719.0],["2015-05-13",20.8508,20.850793838500977,20.1758,20.4473,82992966.0],["2015-05-14",20.4473,20.6527,20.0804,20.2419,58658616.0],["2015-05-15",20.2419,20.241853713989258,19.3688,19.4422,84759235.0],["2015-05-18",19.4422,19.4422,19.0313,19.0533,64334543.0],["2015-05-19",19.0533,20.9095,19.0533,20.3739,137132065.0],["2015-05-20",20.3739,20.462,19.9557,20.0878,91883510.0],["2015-05-21",20.0878,20.3079,19.8237,20.1098,62374552.0],["2015-05-22",20.1098,21.0049,20.10979652404785,20.7261,122377455.0],["2015-05-25",20.7261,21.7092,20.72607421875,21.3424,148028521.0],["2015-05-26",21.3424,21.6432,20.8728,21.4157,157112125.0],["2015-05-27",21.4157,21.5698,21.1296,21.1516,115587364.0],["2015-05-28",21.1516,21.151599884033203,19.0386,19.068,147209531.0],["2015-05-29",19.068,19.5155,18.5984,18.9506,108624000.0],["2015-06-01",18.9506,20.3226,18.9286,20.0291,103977139.0],["2015-06-02",20.0291,20.1465,19.6623,19.9704,78998831.0],["2015-06-03",19.9704,20.2859,19.5669,19.8017,79191777.0],["2015-06-04",19.8017,20.2932,18.7085,20.0658,103373238.0],["2015-06-05",20.0658,20.9682,20.065773010253906,20.6087,149119214.0],["2015-06-08",20.6087,21.966,20.5647,21.8192,209267525.0],["2015-06-09",21.8192,22.0834,20.9829,21.1883,132368885.0],["2015-06-10",21.1883,21.2176,20.7334,20.8655,92116537.0],["2015-06-11",20.8655,20.8948,20.3813,20.506,81126014.0],["2015-06-12",20.506,20.9462,20.3959,20.5133,83012847.0],["2015-06-15",20.5133,21.0049,19.809,19.8897,100694004.0],["2015-06-16",19.8897,20.2712,19.5009,19.6623,71586846.0],["2015-06-17",19.6623,20.0218,19.2514,19.8603,62778671.0],["2015-06-18",19.8603,19.86034393310547,18.7745,19.0166,64331557.0],["2015-06-19",19.0166,19.4128,18.246278762817383,18.2463,75628586.0],["2015-06-23",18.2463,18.9873,17.7841,18.8846,75486519.0],["2015-06-24",18.8846,19.068,18.6351,18.98,67851429.0],["2015-06-25",18.98,19.4055,18.1216,18.437,74066857.0],["2015-06-26",18.437,18.7819,16.5955,16.5955,128150041.0],["2015-06-29",16.5955,17.1678,14.9374,15.407,158319475.0],["2015-06-30",15.407,16.8156,14.688,16.6175,127240740.0],["2015-07-01",16.6175,16.8963,15.3556,15.5097,91277306.0],["2015-07-02",15.5097,16.214,14.9521,15.4437,114942389.0],["2015-07-03",15.4437,15.8692,14.2038,14.5853,102042901.0],["2015-07-06",14.5853,16.0453,14.2625,15.4657,133459822.0],["2015-07-07",15.4657,15.4804,13.9177,14.8934,164837189.0],["2015-07-08",14.8934,14.893427848815918,13.404084205627441,13.4041,261474602.0],["2015-07-09",13.4041,14.7467,12.0982,14.7467,188019722.0],["2015-07-10",14.7467,16.2214,14.6807,16.2214,195368053.0],["2015-07-13",16.2214,17.0504,15.5684,16.3974,171969105.0],["2015-07-14",16.3974,16.397443771362305,15.2969,15.407,120691355.0],["2015-07-15",15.407,15.6051,13.9837,14.1598,101758289.0],["2015-07-16",14.1598,14.8201,13.8003,14.3065,74809702.0],["2015-07-17",14.3065,15.3263,14.30649185180664,15.1355,85784766.0],["2015-07-20",15.1355,15.2823,14.5266,14.7687,93651442.0],["2015-07-21",14.7687,15.2749,14.2918,14.8641,101543109.0],["2015-07-22",14.8641,14.9448,14.4532,14.6073,65947476.0],["2015-07-23",14.6073,15.1502,14.607295989990234,15.0108,93872091.0],["2015-07-24",15.0108,15.2236,14.4386,14.5413,94870267.0],["2015-07-27",14.5413,14.541267395019531,13.0886,13.0886,118224026.0],["2015-07-28",13.0886,14.3945,12.1789,14.0937,194175706.0],["2015-07-29",14.0937,14.3285,13.4995,14.1598,74931757.0],["2015-07-30",14.1598,14.2992,13.3674,13.4481,51575898.0],["2015-07-31",13.4481,13.7929,13.206,13.6829,61344652.0],["2015-08-03",13.6829,14.013,13.3527,13.991,81105714.0],["2015-08-04",13.991,14.2625,13.6682,14.1891,63904577.0],["2015-08-05",14.1891,14.189105033874512,13.6975,13.6975,39243591.0],["2015-08-06",13.6975,13.697548866271973,13.2647,13.3527,33631255.0],["2015-08-07",13.3527,13.7122,13.3454,13.4775,36495508.0],["2015-08-10",13.4775,14.5193,13.4261,14.3138,107412955.0],["2015-08-11",14.3138,14.3652,13.9397,14.013,56013569.0],["2015-08-12",14.013,14.3725,13.8296,13.8663,49642982.0],["2015-08-13",13.8663,14.1011,13.6462,14.0497,41860761.0],["2015-08-14",14.0497,14.3065,13.9984,14.1598,54352167.0],["2015-08-17",14.1598,14.159762382507324,13.7562,13.9397,41145047.0],["2015-08-18",13.9397,14.5119,12.6924,12.7805,90865747.0],["2015-08-19",12.7805,13.0373,12.2009,12.9565,58393407.0],["2015-08-20",12.9565,12.956548690795898,12.3623,12.377,38425525.0],["2015-08-21",12.377,12.465,11.298460960388184,11.2985,58454481.0],["2015-08-24",11.2985,11.298460960388184,10.1686,10.1686,82877429.0],["2015-08-25",10.1686,10.168615341186523,9.1488,9.1488,121304105.0],["2015-08-26",9.1488,9.6404,8.4372,8.782,141508198.0],["2015-08-27",8.782,9.5377,8.781986236572266,9.5377,123166690.0],["2015-08-28",9.5377,10.0512,9.4056,9.9412,119690578.0],["2015-08-31",9.9412,9.9412,9.2515,9.8751,113353040.0],["2015-09-01",9.8751,10.2126,9.1195,10.1906,148572597.0],["2015-09-02",10.1906,10.4694,9.611,10.3374,166424218.0],["2015-09-07",10.3374,10.5868,9.8605,9.9045,71841199.0],["2015-09-08",9.9045,10.2713,9.5377,10.2273,58213895.0],["2015-09-09",10.2273,10.7042,10.2053,10.5208,78054135.0],["2015-09-10",10.5208,10.5354,10.2126,10.2713,42711144.0],["2015-09-11",10.2713,10.4107,10.198,10.2713,33312767.0],["2015-09-14",10.2713,10.271329879760742,9.2442,9.545,81950575.0],["2015-09-15",9.545,9.6624,9.1341,9.2148,46305586.0],["2015-09-16",9.2148,10.0366,9.2075,9.9192,58558350.0],["2015-09-17",9.9192,10.2567,9.757762908935547,9.7578,61452292.0],["2015-09-18",9.7578,10.0366,9.7284,9.8458,32311967.0],["2015-09-21",9.8458,10.0292,9.655,9.9999,34359594.0],["2015-09-22",9.9999,10.6675,9.999871253967285,10.4107,82608523.0],["2015-09-23",10.4107,10.410724639892578,9.9485,9.9632,40128228.0],["2015-09-24",9.9632,10.1613,9.8091,9.9632,34607645.0],["2015-09-25",9.9632,9.9852,9.4643,9.5743,28798998.0],["2015-09-28",9.5743,9.6917,9.4716,9.6404,20823628.0],["2015-09-29",9.6404,9.7944,9.3322,9.567,30404965.0],["2015-09-30",9.567,9.8531,9.545,9.611,23648501.0],["2015-10-08",9.611,10.3447,9.611029624938965,10.0879,59125618.0],["2015-10-09",10.0879,10.5354,10.0659,10.4474,51682896.0],["2015-10-12",10.4474,11.3278,10.3887,11.0417,86608967.0],["2015-10-13",11.0417,11.1371,10.8803,11.049,40070664.0],["2015-10-14",11.049,11.2251,10.7922,10.8583,51146620.0],["2015-10-15",10.8583,11.2398,10.7849,11.2104,44072582.0],["2015-10-16",11.2104,11.6359,11.1517,11.4379,72761267.0],["2015-10-19",11.4379,12.1275,11.3865,11.658,83676112.0],["2015-10-20",11.658,11.8781,11.5332,11.8414,51265872.0],["2015-10-21",11.8414,11.8707,10.8949,10.9903,59557431.0],["2015-10-22",10.9903,11.2398,10.8289,11.2178,47945968.0],["2015-10-23",11.2178,11.6286,11.1737,11.5332,46366173.0],["2015-10-26",11.5332,12.2669,11.533235549926758,11.812,79050437.0],["2015-10-27",11.812,11.812027931213379,11.1737,11.724,39952982.0],["2015-10-28",11.724,11.9221,11.3351,11.3351,34659539.0],["2015-10-29",11.3351,11.5919,11.2985,11.3351,32514464.0],["2015-10-30",11.3351,11.9441,11.0637,11.4892,73551366.0],["2015-11-02",11.4892,11.5919,11.115,11.1371,45356731.0],["2015-11-03",11.1371,11.3498,11.049,11.1737,36222026.0],["2015-11-04",11.1737,12.288910865783691,11.173738479614258,12.2889,120283464.0],["2015-11-05",12.2889,13.5215,12.288910865783691,13.1326,240772453.0],["2015-11-06",13.1326,14.4459,12.7731,14.4459,226083044.0],["2015-11-09",14.4459,15.0768,14.0937,14.1524,239667572.0],["2015-11-10",14.1524,15.3997,13.8516,14.622,169215265.0],["2015-11-11",14.622,15.2603,14.2038,14.9081,116008014.0],["2015-11-12",14.9081,14.9374,14.3065,14.4239,106196631.0],["2015-11-13",14.4239,14.7834,14.1304,14.3945,97464250.0],["2015-11-16",14.3945,14.394535064697266,13.859,14.1304,76156041.0],["2015-11-17",14.1304,15.1575,14.130413055419922,14.2258,148276261.0],["2015-11-18",14.2258,14.732,13.6462,13.7856,92775950.0],["2015-11-19",13.7856,13.9984,13.6462,13.9984,57045566.0],["2015-11-20",13.9984,14.1084,13.8003,13.8736,44687793.0],["2015-11-23",13.8736,14.2771,13.7783,13.925,56267068.0],["2015-11-24",13.925,14.4019,13.8076,14.2258,63355506.0],["2015-11-25",14.2258,14.3945,13.9837,14.3065,56770931.0],["2015-11-26",14.3065,14.7614,14.1451,14.1598,58724286.0],["2015-11-27",14.1598,14.159762382507324,12.7438,12.7731,105863182.0],["2015-11-30",12.7731,13.162,12.3329,12.9125,77191996.0],["2015-12-01",12.9125,13.118,12.7878,13.0959,40169047.0],["2015-12-02",13.0959,14.409208297729492,13.095942497253418,14.4092,114533464.0],["2015-12-03",14.4092,15.3923,14.3065,14.7467,176795842.0],["2015-12-04",14.7467,15.1796,14.1818,14.8421,145397317.0],["2015-12-07",14.8421,14.842066764831543,14.2771,14.5413,87197959.0],["2015-12-08",14.5413,14.6733,13.859,14.1964,83350117.0],["2015-12-09",14.1964,14.3432,13.8516,14.1598,59437266.0],["2015-12-10",14.1598,14.8641,14.0497,14.0497,101037521.0],["2015-12-11",14.0497,14.4019,13.4041,13.9103,79109705.0],["2015-12-14",13.9103,15.3043,13.6022,15.3043,136485893.0],["2015-12-15",15.3043,15.3997,14.754,14.8201,118171324.0],["2015-12-16",14.8201,15.7005,14.820059776306152,15.2603,142128979.0],["2015-12-17",15.2603,16.0453,15.2236,15.517,138508574.0],["2015-12-18",15.517,15.7445,15.2236,15.3483,81655713.0],["2015-12-21",15.3483,16.126,15.2016,15.8105,109059415.0],["2015-12-22",15.8105,16.0379,15.5684,15.8765,77917282.0],["2015-12-23",15.8765,17.1384,15.8692,15.9939,229814292.0],["2015-12-24",15.9939,15.993925094604492,15.0475,15.4217,129867715.0],["2015-12-28",15.4217,15.6051,14.6366,14.6733,138562710.0],["2015-12-29",14.6733,14.8861,14.5486,14.8127,65316992.0],["2015-12-30",14.8127,14.9228,14.3432,14.6146,86707568.0],["2015-12-31",14.6146,14.7687,14.2478,14.2698,75434351.0],["2016-01-04",14.2698,14.2845,12.8465,12.8538,72385420.0],["2016-01-05",12.8538,13.184,12.3623,13.0299,91906118.0],["2016-01-06",13.0299,13.4188,12.8392,13.316,68885812.0],["2016-01-07",13.316,13.316041946411133,12.0615,12.1128,20796234.0],["2016-01-08",12.1128,13.0006,11.812,12.421,109808443.0],["2016-01-11",12.421,12.420971870422363,11.4158,11.4452,88029819.0],["2016-01-12",11.4452,11.9808,11.445195198059082,11.6286,79874513.0],["2016-01-13",11.6286,11.9441,11.5039,11.5186,66457370.0],["2016-01-14",11.5186,11.9808,11.1004,11.9514,72575709.0],["2016-01-15",11.9514,12.0761,11.4305,11.5919,69412520.0],["2016-01-18",11.5919,11.8267,11.2985,11.6286,47281308.0],["2016-01-19",11.6286,12.1569,11.5406,12.0761,67826364.0],["2016-01-20",12.0761,12.1715,11.7827,11.8634,53542062.0],["2016-01-21",11.8634,12.0248,11.2324,11.2398,54111797.0],["2016-01-22",11.2398,11.4892,11.005,11.3645,44477947.0],["2016-01-25",11.3645,11.5919,11.3498,11.4012,31582690.0],["2016-01-26",11.4012,11.401176452636719,10.264,10.2713,74894315.0],["2016-01-27",10.2713,10.3814,9.5523,9.8678,89177834.0],["2016-01-28",9.8678,10.1099,9.4936,9.5817,81689592.0],["2016-01-29",9.5817,10.22,9.581684112548828,10.1173,91782533.0],["2016-02-01",10.1173,10.117258071899414,9.7358,9.9045,51308208.0],["2016-02-02",9.9045,10.352,9.8678,10.22,59788244.0],["2016-02-03",10.22,10.21997356414795,9.9192,10.1319,38351285.0],["2016-02-04",10.1319,10.4107,10.13193416595459,10.242,51580296.0],["2016-02-05",10.242,10.241981506347656,9.9265,9.9559,57174398.0],["2016-02-15",9.9559,9.955852508544922,9.6404,9.8458,37262207.0],["2016-02-16",9.8458,10.4621,9.845803260803223,10.4107,71863066.0],["2016-02-17",10.4107,10.5428,10.2787,10.5061,55173661.0],["2016-02-18",10.5061,10.9096,10.4181,10.4474,57831347.0],["2016-02-19",10.4474,10.5648,10.3594,10.4768,39018569.0],["2016-02-22",10.4768,11.0343,10.476754188537598,10.8216,64995359.0],["2016-02-23",10.8216,10.8363,10.4841,10.6308,48602258.0],["2016-02-24",10.6308,10.7409,10.4181,10.7115,49508628.0],["2016-02-25",10.7115,10.711530685424805,9.6477,9.7578,68631799.0],["2016-02-26",9.7578,9.9559,9.5817,9.8165,61379951.0],["2016-02-29",9.8165,9.816454887390137,9.1635,9.3909,63941722.0],["2016-03-01",9.3909,10.1173,9.3542,9.7798,70715332.0],["2016-03-02",9.7798,10.755546569824219,9.779770851135254,10.7555,141979727.0],["2016-03-03",10.7555,10.8583,10.5795,10.6602,103656821.0],["2016-03-04",10.6602,10.8436,10.4181,10.5941,102772223.0],["2016-03-07",10.5941,10.8876,10.594141006469727,10.6748,76403046.0],["2016-03-08",10.6748,10.674844741821289,10.1173,10.6015,69909386.0],["2016-03-09",10.6015,10.601478576660156,10.22,10.3374,46342225.0],["2016-03-10",10.3374,10.4181,10.0145,10.0439,46485606.0],["2016-03-11",10.0439,10.2567,9.8238,10.1466,44460445.0],["2016-03-14",10.1466,10.9243,10.1466064453125,10.6088,93204242.0],["2016-03-15",10.6088,10.60881519317627,10.3594,10.5134,48670226.0],["2016-03-16",10.5134,10.7555,10.4034,10.4768,57008142.0],["2016-03-17",10.4768,11.071,10.476754188537598,10.8729,98522446.0],["2016-03-18",10.8729,11.4672,10.872934341430664,11.3131,111849051.0],["2016-03-21",11.3131,12.443,11.31313419342041,12.443,215380405.0],["2016-03-22",12.443,12.442978858947754,11.9588,12.0761,130013991.0],["2016-03-23",12.0761,12.4356,11.9441,12.399,93123904.0],["2016-03-24",12.399,12.39896011352539,11.841375350952148,11.8414,93316326.0],["2016-03-25",11.8414,12.0541,11.768,11.9808,58068145.0],["2016-03-28",11.9808,12.2962,11.7827,11.856,70737559.0],["2016-03-29",11.856,12.0175,11.5479,11.746,62411708.0],["2016-03-30",11.746,12.2962,11.74599838256836,12.2522,88237460.0],["2016-03-31",12.2522,12.5677,12.1202,12.2669,90713053.0],["2016-04-01",12.2669,12.377,11.9001,12.1789,61409527.0],["2016-04-05",12.1789,12.5897,12.0615,12.4283,83803641.0],["2016-04-06",12.4283,12.5604,12.2522,12.3916,57765249.0],["2016-04-07",12.3916,12.5163,12.0395,12.0835,61211699.0],["2016-04-08",12.0835,12.08348274230957,11.6653,11.8414,63452806.0],["2016-04-11",11.8414,12.465,11.841375350952148,12.2082,96730987.0],["2016-04-12",12.2082,12.208207130432129,11.9661,12.1202,46748990.0],["2016-04-13",12.1202,12.9419,12.120169639587402,12.6337,143113571.0],["2016-04-14",12.6337,12.8025,12.5824,12.7585,67322431.0],["2016-04-15",12.7585,12.7951,12.509,12.6337,54967747.0],["2016-04-18",12.6337,12.633734703063965,12.1495,12.2376,68263795.0],["2016-04-19",12.2376,12.4136,12.1715,12.3256,48611968.0],["2016-04-20",12.3256,12.3476,11.5626,11.8781,77742354.0],["2016-04-21",11.8781,12.0175,11.746,11.79,50735218.0],["2016-04-22",11.79,11.9588,11.6873,11.9368,39941392.0],["2016-04-25",11.9368,11.936753273010254,11.6066,11.724,33028982.0],["2016-04-26",11.724,11.9221,11.6139,11.8414,31374864.0],["2016-04-27",11.8414,11.8634,11.6359,11.6653,34688976.0],["2016-04-28",11.6653,11.768,11.4966,11.6213,36991163.0],["2016-04-29",11.6213,11.658,11.5259,11.5993,32868559.0],["2016-05-03",11.5993,12.0688,11.5773,11.9514,55931280.0],["2016-05-04",11.9514,11.9808,11.834,11.8854,36034643.0],["2016-05-05",11.8854,11.9514,11.812,11.9074,25741338.0],["2016-05-06",11.9074,11.9808,11.525898933410645,11.5259,55227282.0],["2016-05-09",11.5259,11.525898933410645,11.0564,11.1224,51160665.0],["2016-05-10",11.1224,11.2031,11.0784,11.1664,22736006.0],["2016-05-11",11.1664,11.2691,11.0784,11.1224,23869533.0],["2016-05-12",11.1224,11.2618,10.8656,11.2544,36078314.0],["2016-05-13",11.2544,11.2985,11.0857,11.1664,23870035.0],["2016-05-16",11.1664,11.2618,11.0417,11.2471,19521763.0],["2016-05-17",11.2471,11.3718,11.115,11.2544,31067093.0],["2016-05-18",11.2544,11.25444221496582,11.027,11.1957,35326931.0],["2016-05-19",11.1957,11.3058,11.1224,11.1371,23405115.0],["2016-05-20",11.1371,11.2544,11.0417,11.2324,21367504.0],["2016-05-23",11.2324,11.3718,11.1517,11.2324,25139695.0],["2016-05-24",11.2324,11.232431411743164,11.1297,11.1444,17560838.0],["2016-05-25",11.1444,11.3718,11.144391059875488,11.2031,26098403.0],["2016-05-26",11.2031,11.2911,11.071,11.2324,23207142.0],["2016-05-27",11.2324,11.3131,11.1517,11.2471,24865055.0],["2016-05-30",11.2471,11.3131,11.0857,11.2618,20488644.0],["2016-05-31",11.2618,12.1348,11.2471,12.0688,97612539.0],["2016-06-01",12.0688,12.1275,11.8707,11.8707,56713795.0],["2016-06-02",11.8707,11.9881,11.8267,11.9368,33571309.0],["2016-06-03",11.9368,12.1202,11.8781,12.0248,54798232.0],["2016-06-06",12.0248,12.1128,11.8854,11.9147,28205935.0],["2016-06-07",11.9147,12.0835,11.914740562438965,11.9661,26429048.0],["2016-06-08",11.9661,11.9808,11.7974,11.9074,29958937.0],["2016-06-13",11.9074,11.907404899597168,11.342482566833496,11.3425,41705575.0],["2016-06-14",11.3425,11.4892,11.2471,11.3792,29901019.0],["2016-06-15",11.3792,11.7167,11.1591,11.5479,39448567.0],["2016-06-16",11.5479,11.547907829284668,11.2838,11.3131,32643388.0],["2016-06-17",11.3131,11.6213,11.31313419342041,11.4232,36771720.0],["2016-06-20",11.4232,11.6066,11.3792,11.5626,26551756.0],["2016-06-21",11.5626,12.0835,11.562582015991211,11.68,61649475.0],["2016-06-22",11.68,11.9954,11.6286,11.9588,44925838.0],["2016-06-23",11.9588,11.9954,11.7607,11.9001,31865934.0],["2016-06-24",11.9001,12.0761,11.2838,11.7313,60988970.0],["2016-06-27",11.7313,12.0835,11.658,12.0615,51369020.0],["2016-06-28",12.0615,12.4283,11.9147,12.2816,71218561.0],["2016-06-29",12.2816,12.4356,12.2229,12.2376,53132827.0],["2016-06-30",12.2376,12.3843,12.237553596496582,12.2963,38284926.0],["2016-07-01",12.2963,12.399,12.1275,12.1715,39056573.0],["2016-07-04",12.1715,12.7585,12.0321,12.5457,70825079.0],["2016-07-05",12.5457,12.7144,12.509,12.5677,48305749.0],["2016-07-06",12.5677,12.5897,12.4136,12.5457,39081038.0],["2016-07-07",12.5457,12.6411,12.3696,12.5457,38514180.0],["2016-07-08",12.5457,12.6191,12.443,12.509,33061605.0],["2016-07-11",12.509,12.7291,12.4797,12.4943,60017469.0],["2016-07-12",12.4943,12.7585,12.4283,12.7511,71543119.0],["2016-07-13",12.7511,13.0079,12.6998,12.7658,62089783.0],["2016-07-14",12.7658,12.8392,12.6484,12.7364,34308834.0],["2016-07-15",12.7364,12.7805,12.575,12.6117,32040346.0],["2016-07-18",12.6117,12.611722946166992,12.2522,12.2889,50075822.0],["2016-07-19",12.2889,12.3843,12.2229,12.3256,25284910.0],["2016-07-20",12.3256,12.4063,12.2669,12.2742,21446221.0],["2016-07-21",12.2742,12.4797,12.274238586425781,12.3549,35747430.0],["2016-07-22",12.3549,12.3696,12.2522,12.2742,21454326.0],["2016-07-25",12.2742,12.3403,12.2376,12.2449,20697122.0],["2016-07-26",12.2449,12.4283,12.2376,12.4136,25534356.0],["2016-07-27",12.4136,12.4577,11.8487,12.0248,48453829.0],["2016-07-28",12.0248,12.0688,11.7093,11.8927,43798456.0],["2016-07-29",11.8927,12.0175,11.7827,11.9221,28680607.0],["2016-08-01",11.9221,12.0248,11.7827,11.8634,21760152.0],["2016-08-02",11.8634,11.9294,11.834,11.9074,13772476.0],["2016-08-03",11.9074,11.9221,11.8414,11.8927,11976465.0],["2016-08-04",11.8927,11.9588,11.8267,11.9294,15997340.0],["2016-08-05",11.9294,12.3843,11.8927,12.1715,52725022.0],["2016-08-08",12.1715,12.2596,12.0321,12.2522,28231946.0],["2016-08-09",12.2522,12.4136,12.1862,12.3403,35101563.0],["2016-08-10",12.3403,12.4577,12.2229,12.3329,36460332.0],["2016-08-11",12.3329,12.5897,12.332930564880371,12.4283,59673532.0],["2016-08-12",12.4283,12.6851,12.3403,12.6851,79889511.0],["2016-08-15",12.6851,13.7562,12.6484,13.3307,164801866.0],["2016-08-16",13.3307,13.4848,13.2207,13.3087,89773441.0],["2016-08-17",13.3087,14.013,13.3014,13.3381,134364328.0],["2016-08-18",13.3381,13.5215,13.0959,13.2427,82182729.0],["2016-08-19",13.2427,13.272,13.0593,13.184,44444108.0],["2016-08-22",13.184,13.2427,12.9345,12.9932,50705695.0],["2016-08-23",12.9932,13.162,12.9859,13.118,59745590.0],["2016-08-24",13.118,13.11795425415039,12.8415,12.8568,63049784.0],["2016-08-25",12.8568,12.9643,12.7186,12.8645,46135525.0],["2016-08-26",12.8645,12.9643,12.7647,12.8107,36677486.0],["2016-08-29",12.8107,12.9336,12.78,12.9183,33171848.0],["2016-08-30",12.9183,13.0335,12.8645,12.9259,33832269.0],["2016-08-31",12.9259,13.0411,12.8491,12.9413,36070450.0],["2016-09-01",12.9413,12.9874,12.795379638671875,12.7954,37178252.0],["2016-09-02",12.7954,13.0027,12.7416,12.8031,36157456.0],["2016-09-05",12.8031,12.9413,12.7416,12.8261,32255050.0],["2016-09-06",12.8261,12.9951,12.7493,12.9951,50201941.0],["2016-09-07",12.9951,13.0335,12.9336,12.9797,47712946.0],["2016-09-08",12.9797,12.9951,12.8799,12.9029,30174232.0],["2016-09-09",12.9029,13.2024,12.8799,12.9797,61531384.0],["2016-09-12",12.9797,12.979707717895508,12.6418,12.6879,63904756.0],["2016-09-13",12.6879,12.7877,12.5189,12.5573,31703089.0],["2016-09-14",12.5573,12.5727,12.3499,12.3806,29831721.0],["2016-09-19",12.3806,12.4805,12.380644798278809,12.4344,27780484.0],["2016-09-20",12.4344,12.4651,12.3038,12.3576,26777408.0],["2016-09-21",12.3576,12.5419,12.3346,12.4651,28743951.0],["2016-09-22",12.4651,12.6725,12.465128898620605,12.5189,40336235.0],["2016-09-23",12.5189,12.5573,12.3653,12.3883,27387208.0],["2016-09-26",12.3883,12.4114,12.204,12.2424,31143791.0],["2016-09-27",12.2424,12.419,12.1886,12.4037,34021958.0],["2016-09-28",12.4037,12.419,12.2962,12.3115,18237083.0],["2016-09-29",12.3115,12.5803,12.3115234375,12.5189,34337905.0],["2016-09-30",12.5189,12.6034,12.4498,12.5727,22454432.0],["2016-10-10",12.5727,12.8722,12.572652816772461,12.8338,35993243.0],["2016-10-11",12.8338,12.972,12.7493,12.8491,35404303.0],["2016-10-12",12.8491,12.849143981933594,12.7109,12.7877,25620698.0],["2016-10-13",12.7877,12.8491,12.7109,12.7877,18103513.0],["2016-10-14",12.7877,12.8338,12.6725,12.7877,21619856.0],["2016-10-17",12.7877,12.8568,12.5803,12.5957,22764359.0],["2016-10-18",12.5957,13.0027,12.565,12.9797,53296214.0],["2016-10-19",12.9797,13.0258,12.8645,12.9183,30101840.0],["2016-10-20",12.9183,13.0027,12.8722,12.9797,27483967.0],["2016-10-21",12.9797,13.2332,12.9259,13.1256,48624945.0],["2016-10-24",13.1256,13.7938,13.1026,13.5404,102823688.0],["2016-10-25",13.5404,13.5788,13.3484,13.4175,40522019.0],["2016-10-26",13.4175,13.5327,13.31,13.3714,37105800.0],["2016-10-27",13.3714,13.4021,13.1794,13.2792,33550208.0],["2016-10-28",13.2792,13.7324,13.279240608215332,13.3253,59588903.0],["2016-10-31",13.3253,13.4866,13.0642,13.3637,30885266.0],["2016-11-01",13.3637,13.6095,13.3407,13.525,33110456.0],["2016-11-02",13.525,13.6863,13.3791,13.3868,36481895.0],["2016-11-03",13.3868,13.9781,13.2792,13.6633,91517952.0],["2016-11-04",13.6633,13.9474,13.663256645202637,13.8399,76644389.0],["2016-11-07",13.8399,13.9397,13.6863,13.7401,48099750.0],["2016-11-08",13.7401,14.0165,13.740057945251465,13.8169,41178459.0],["2016-11-09",13.8169,13.8706,13.3484,13.5788,64396612.0],["2016-11-10",13.5788,14.2009,13.57877254486084,13.9858,87229516.0],["2016-11-11",13.9858,14.5619,13.886,14.4236,118992697.0],["2016-11-14",14.4236,15.0534,14.2854,14.654,134091550.0],["2016-11-15",14.654,14.7155,14.4236,14.5004,52443220.0],["2016-11-16",14.5004,14.8153,14.4543,14.7155,54485624.0],["2016-11-17",14.7155,14.7846,14.4774,14.7155,47247895.0],["2016-11-18",14.7155,14.715457916259766,14.2854,14.3468,51854495.0],["2016-11-21",14.3468,14.5542,14.2162,14.3775,43221522.0],["2016-11-22",14.3775,14.9689,14.377521514892578,14.5926,110739457.0],["2016-11-23",14.5926,14.8153,14.5542,14.5695,67975568.0],["2016-11-24",14.5695,15.2684,14.485,15.0995,135925688.0],["2016-11-25",15.0995,15.2377,14.7308,15.1993,87289036.0],["2016-11-28",15.1993,15.4988,15.038,15.1302,102364606.0],["2016-11-29",15.1302,15.3222,14.7539,15.1302,82748078.0],["2016-11-30",15.1302,15.1763,14.8537,15.015,72050935.0],["2016-12-01",15.015,15.1763,14.8998,15.1763,54777566.0],["2016-12-02",15.1763,15.23,14.7999,14.8383,58316694.0],["2016-12-05",14.8383,14.838339805603027,13.8629,13.9013,97253226.0],["2016-12-06",13.9013,14.2316,13.901347160339355,14.1471,57382455.0],["2016-12-07",14.1471,14.1855,14.0012,14.1548,29266560.0],["2016-12-08",14.1548,14.2239,14.0242,14.0242,27430958.0],["2016-12-09",14.0242,14.1702,13.9935,14.0319,25137965.0],["2016-12-12",14.0319,14.03190803527832,13.3253,13.4712,52476964.0],["2016-12-13",13.4712,13.5557,13.3484,13.4559,25907203.0],["2016-12-14",13.4559,13.4789,13.1256,13.1333,37247617.0],["2016-12-15",13.1333,13.2792,12.9643,13.0949,34645876.0],["2016-12-16",13.0949,13.1794,13.0565,13.1717,22766647.0],["2016-12-19",13.1717,13.171713829040527,12.9643,12.9874,23600655.0],["2016-12-20",12.9874,12.987388610839844,12.8107,12.9183,29842456.0],["2016-12-21",12.9183,13.1564,12.918264389038086,13.0796,26461032.0],["2016-12-22",13.0796,13.0949,12.9413,13.0411,19909562.0],["2016-12-23",13.0411,13.041149139404297,12.8952,12.8952,15158746.0],["2016-12-26",12.8952,13.0335,12.6571,13.0258,24239757.0],["2016-12-27",13.0258,13.1026,12.972,12.9874,15970256.0],["2016-12-28",12.9874,13.0719,12.8415,12.8568,16037987.0],["2016-12-29",12.8568,13.0335,12.78,12.8645,15653965.0],["2016-12-30",12.8645,12.9874,12.864503860473633,12.949,16050083.0],["2017-01-03",12.949,13.2024,12.948988914489746,13.141,24641501.0],["2017-01-04",13.141,13.2178,13.118,13.2024,22130334.0],["2017-01-05",13.2024,13.2716,13.1564,13.2255,22700856.0],["2017-01-06",13.2255,13.2255,13.0719,13.0949,15858877.0],["2017-01-09",13.0949,13.1564,12.9797,13.1026,14049024.0],["2017-01-10",13.1026,13.1717,13.0488,13.141,14002809.0],["2017-01-11",13.141,13.4098,13.1333,13.2639,28937017.0],["2017-01-12",13.2639,13.4252,13.2024,13.2485,25787935.0],["2017-01-13",13.2485,13.4252,13.0949,13.2485,20906459.0],["2017-01-16",13.2485,13.2716,12.6802,13.0565,28526681.0],["2017-01-17",13.0565,13.056509971618652,12.8415,12.9951,14444230.0],["2017-01-18",12.9951,13.1256,12.949,12.9951,14869639.0],["2017-01-19",12.9951,13.0949,12.949,12.9951,11947891.0],["2017-01-20",12.9951,13.2024,12.9643,13.1717,18609218.0],["2017-01-23",13.1717,13.3868,13.171713829040527,13.3023,21596390.0],["2017-01-24",13.3023,13.3484,13.2255,13.2332,12169844.0],["2017-01-25",13.2332,13.356,13.2101,13.3407,14936935.0],["2017-01-26",13.3407,13.525,13.340682029724121,13.4482,14878618.0],["2017-02-03",13.4482,13.502,13.2255,13.2485,13320593.0],["2017-02-06",13.2485,13.3484,13.1717,13.2562,15671172.0],["2017-02-07",13.2562,13.256199836730957,13.0949,13.1564,15886716.0],["2017-02-08",13.1564,13.4175,13.0181,13.3944,30564090.0],["2017-02-09",13.3944,13.4866,13.31,13.3791,28164358.0],["2017-02-10",13.3791,13.5788,13.356,13.4943,32347766.0],["2017-02-13",13.4943,13.8092,13.49428939819336,13.6863,40570521.0],["2017-02-14",13.6863,13.7324,13.5941,13.6249,19822751.0],["2017-02-15",13.6249,13.7861,13.5634,13.5711,25700795.0],["2017-02-16",13.5711,13.8322,13.5096,13.7938,25969419.0],["2017-02-17",13.7938,14.2009,13.7017,13.717,47528348.0],["2017-02-20",13.717,13.878305435180664,13.6709,13.8783,29213692.0],["2017-02-21",13.8783,14.1855,13.878305435180664,13.9551,31252105.0],["2017-02-22",13.9551,13.9705,13.8476,13.9167,19433240.0],["2017-02-23",13.9167,13.9474,13.6095,13.694,29500907.0],["2017-02-24",13.694,13.7708,13.6325,13.694,16211760.0],["2017-02-27",13.694,13.7093,13.4559,13.4636,22374511.0],["2017-02-28",13.4636,13.5865,13.4482,13.502,15781330.0],["2017-03-01",13.502,13.6786,13.4943,13.5788,19963299.0],["2017-03-02",13.5788,13.8015,13.5634,13.5711,23945816.0],["2017-03-03",13.5711,13.5711,13.4482,13.4789,15013919.0],["2017-03-06",13.4789,13.6325,13.4636,13.6095,15778012.0],["2017-03-07",13.6095,13.6249,13.4559,13.5327,20655289.0],["2017-03-08",13.5327,13.532689094543457,13.4098,13.4328,14473631.0],["2017-03-09",13.4328,13.432846069335938,13.2255,13.2485,18041972.0],["2017-03-10",13.2485,13.3407,13.2178,13.2639,13052400.0],["2017-03-13",13.2639,13.3791,13.1564,13.3714,18829697.0],["2017-03-14",13.3714,13.4098,13.2792,13.2946,14361293.0],["2017-03-15",13.2946,13.356,13.2792,13.2946,10339791.0],["2017-03-16",13.2946,13.5941,13.294600486755371,13.5711,34957306.0],["2017-03-17",13.5711,13.6479,13.2639,13.2716,30235174.0],["2017-03-20",13.2716,13.3176,13.1487,13.2485,17620241.0],["2017-03-21",13.2485,13.2792,13.118,13.1948,21165095.0],["2017-03-22",13.1948,13.194758415222168,12.972,12.9874,24782881.0],["2017-03-23",12.9874,13.1564,12.8261,13.0565,20376519.0],["2017-03-24",13.0565,13.31,12.9874,13.2639,25807304.0],["2017-03-27",13.2639,13.3868,13.1948,13.2562,23007624.0],["2017-03-28",13.2562,13.356,13.179396629333496,13.1794,14926500.0],["2017-03-29",13.1794,13.2716,13.0565,13.1256,17330563.0],["2017-03-30",13.1256,13.2332,13.0565,13.1026,19570959.0],["2017-03-31",13.1026,13.1717,13.0488,13.1256,16937503.0],["2017-04-05",13.1256,13.3484,13.0949,13.333,37576956.0],["2017-04-06",13.333,13.3944,13.2562,13.31,25401883.0],["2017-04-07",13.31,13.356,13.2562,13.31,21447868.0],["2017-04-10",13.31,13.3253,13.1256,13.1333,24866316.0],["2017-04-11",13.1333,13.2024,12.9029,13.1717,36706115.0],["2017-04-12",13.1717,13.3253,13.0719,13.118,37955984.0],["2017-04-13",13.118,13.1871,13.0719,13.0949,21557137.0],["2017-04-14",13.0949,13.1026,12.8952,12.9106,26468023.0],["2017-04-17",12.9106,12.9413,12.78,12.9029,18526772.0],["2017-04-18",12.9029,12.9259,12.7109,12.7186,19826654.0],["2017-04-19",12.7186,12.718576431274414,12.5573,12.6034,22364397.0],["2017-04-20",12.6034,12.6495,12.5112,12.588,16266171.0],["2017-04-21",12.588,12.7954,12.565,12.78,27035837.0],["2017-04-24",12.78,12.8261,12.5803,12.7416,18295615.0],["2017-04-25",12.7416,12.8107,12.6725,12.6879,12302676.0],["2017-04-26",12.6879,12.9951,12.687858581542969,12.8491,24656715.0],["2017-04-27",12.8491,12.8722,12.6495,12.8261,18015033.0],["2017-04-28",12.8261,12.8645,12.7416,12.8491,12499908.0],["2017-05-02",12.8491,12.849143981933594,12.6879,12.6955,12531209.0],["2017-05-03",12.6955,12.7877,12.5957,12.6264,14417911.0],["2017-05-04",12.6264,12.62641429901123,12.4651,12.5035,17644769.0],["2017-05-05",12.5035,12.503528594970703,12.1349,12.1733,38242282.0],["2017-05-08",12.1733,12.1963,12.0274,12.1195,20688312.0],["2017-05-09",12.1195,12.1733,12.0658,12.1272,17057996.0],["2017-05-10",12.1272,12.1733,11.9659,11.9736,23680774.0],["2017-05-11",11.9736,12.1042,11.8507,12.0734,24882859.0],["2017-05-12",12.0734,12.2347,12.0427,12.1886,25979847.0],["2017-05-15",12.1886,12.419,12.181,12.3576,27636041.0],["2017-05-16",12.3576,12.396005630493164,12.227,12.396,25065758.0],["2017-05-17",12.396,12.4959,12.3115,12.3115,25952272.0],["2017-05-18",12.3115,12.3192,12.1349,12.1426,15868192.0],["2017-05-19",12.1426,12.227,12.0581,12.0811,19528246.0],["2017-05-22",12.0811,12.0811128616333,11.8737,11.9813,18756774.0],["2017-05-23",11.9813,12.1042,11.9198,12.0581,26784817.0],["2017-05-24",12.0581,12.0658,11.9198,12.0427,28512343.0],["2017-05-25",12.0427,12.8107,12.0043,12.7877,88370304.0],["2017-05-26",12.7877,12.8875,12.6495,12.7339,57652749.0],["2017-05-31",12.7339,12.9259,12.6341,12.7877,43758582.0],["2017-06-01",12.7877,12.7954,12.6571,12.6879,25169166.0],["2017-06-02",12.6879,12.7416,12.5419,12.6571,25251673.0],["2017-06-05",12.6571,12.7493,12.5343,12.6725,23136980.0],["2017-06-06",12.6725,12.7723,12.6341,12.7109,15382697.0],["2017-06-07",12.7109,12.8875,12.6571,12.8568,31419741.0],["2017-06-08",12.8568,12.9336,12.8107,12.8875,20657836.0],["2017-06-09",12.8875,13.0872,12.8107,12.8952,31217845.0],["2017-06-12",12.8952,12.949,12.588,12.6111,31888591.0],["2017-06-13",12.6111,12.8338,12.5573,12.7339,20976657.0],["2017-06-14",12.7339,12.8261,12.6571,12.7647,16394837.0],["2017-06-15",12.7647,12.9643,12.7339,12.8952,23415145.0],["2017-06-16",12.8952,12.949,12.7954,12.8184,13651228.0],["2017-06-20",12.8184,13.2255,12.8184232711792,13.1487,42894913.0],["2017-06-21",13.1487,13.356,12.9874,13.0949,39684892.0],["2017-06-22",13.0949,13.3791,13.0104,13.141,57762333.0],["2017-06-23",13.141,13.1717,12.9259,13.0796,29205586.0],["2017-06-26",13.0796,13.3407,13.0565,13.3253,47896579.0],["2017-06-27",13.3253,13.3484,13.2101,13.2562,23477208.0],["2017-06-28",13.2562,13.2869,13.1256,13.1871,24037949.0],["2017-06-29",13.1871,13.2562,13.141,13.2408,16561309.0],["2017-06-30",13.2408,13.2562,13.0488,13.2485,26189516.0],["2017-07-03",13.2485,13.2562,13.0796,13.1564,22382736.0],["2017-07-04",13.1564,13.1564,13.0258,13.0565,26740330.0],["2017-07-05",13.0565,13.1585,13.0408,13.1506,30917324.0],["2017-07-06",13.1506,13.2212,13.0408,13.2133,29133647.0],["2017-07-07",13.2133,13.3937,13.0644,13.3153,35319854.0],["2017-07-10",13.3153,13.5505,13.2839,13.4172,51140540.0],["2017-07-11",13.4172,13.6839,13.417231559753418,13.48,67313251.0],["2017-07-12",13.48,13.5976,13.331,13.4251,42143240.0],["2017-07-13",13.4251,13.6917,13.3859,13.6682,50646784.0],["2017-07-14",13.6682,13.778,13.6054,13.6603,36838230.0],["2017-07-17",13.6603,13.8564,13.3702,13.4251,70450495.0],["2017-07-18",13.4251,13.4564,13.1349,13.3153,40584449.0],["2017-07-19",13.3153,14.17,13.182,14.1387,143315511.0],["2017-07-20",14.1387,14.2798,14.0054,14.0838,90717999.0],["2017-07-21",14.0838,14.1387,13.8407,13.9583,49452113.0],["2017-07-24",13.9583,14.1308,13.8485,13.9426,50731897.0],["2017-07-25",13.9426,14.0132,13.7074,13.7387,49031635.0],["2017-07-26",13.7387,13.9113,13.6525,13.8015,51553624.0],["2017-07-27",13.8015,13.9269,13.5662,13.8015,56610664.0],["2017-07-28",13.8015,13.8407,13.6995,13.7387,24884792.0],["2017-07-31",13.7387,14.0367,13.6603,13.9191,56252315.0],["2017-08-01",13.9191,14.2328,13.919102668762207,14.0759,67538612.0],["2017-08-02",14.0759,14.3347,13.9662,14.1151,77566054.0],["2017-08-03",14.1151,14.1779,13.9034,13.974,49217660.0],["2017-08-04",13.974,14.272,13.8721,14.0289,61976445.0],["2017-08-07",14.0289,14.028887748718262,13.6995,13.8093,50428912.0],["2017-08-08",13.8093,13.9426,13.6446,13.8485,42107119.0],["2017-08-09",13.8485,13.848527908325195,13.6446,13.7466,29577545.0],["2017-08-10",13.7466,13.8877,13.5662,13.6603,37313704.0],["2017-08-11",13.6603,13.660325050354004,13.2447,13.2682,49199043.0],["2017-08-14",13.2682,13.4721,13.2447,13.4329,30208531.0],["2017-08-15",13.4329,13.5035,13.331,13.3859,28935267.0],["2017-08-16",13.3859,13.5192,13.2996,13.4172,26805659.0],["2017-08-17",13.4172,13.5113,13.3859,13.4956,21510976.0],["2017-08-18",13.4956,13.495647430419922,13.3388,13.3702,24814362.0],["2017-08-21",13.3702,13.5035,13.3545,13.5035,28391703.0],["2017-08-22",13.5035,13.5505,13.4015,13.4486,21091815.0],["2017-08-23",13.4486,13.7074,13.4172,13.5584,32742827.0],["2017-08-24",13.5584,13.5819,13.378,13.4015,21501030.0],["2017-08-25",13.4015,13.8093,13.3859,13.7701,66052973.0],["2017-08-28",13.7701,14.9621,13.770109176635742,14.7425,188472484.0],["2017-08-29",14.7425,14.8209,14.4759,14.6405,71703889.0],["2017-08-30",14.6405,15.1111,14.6405,14.6719,86825465.0],["2017-08-31",14.6719,15.0562,14.67191219329834,14.9228,69522192.0],["2017-09-01",14.9228,15.2757,14.8601,15.1973,89454486.0],["2017-09-04",15.1973,15.3541,15.0326,15.1581,53223216.0],["2017-09-05",15.1581,15.4561,15.0875,15.1346,55802318.0],["2017-09-06",15.1346,15.1346,14.8366,15.0483,48371787.0],["2017-09-07",15.0483,15.2051,14.8287,14.8601,44123461.0],["2017-09-08",14.8601,14.9464,14.7033,14.7425,39504764.0],["2017-09-11",14.7425,14.8601,14.6249,14.7739,31986017.0],["2017-09-12",14.7739,15.3463,14.773855209350586,15.1816,79153587.0],["2017-09-13",15.1816,15.3149,14.8915,14.9856,43851155.0],["2017-09-14",14.9856,15.26,14.7974,14.8131,55498705.0],["2017-09-15",14.8131,15.0483,14.6719,14.8444,38607155.0],["2017-09-18",14.8444,15.1973,14.844429969787598,15.1267,58318883.0],["2017-09-19",15.1267,15.1816,14.766,14.8836,39905250.0],["2017-09-20",14.8836,14.9621,14.7974,14.9228,27166822.0],["2017-09-21",14.9228,15.1895,14.8915,14.9542,45800866.0],["2017-09-22",14.9542,14.9699,14.7033,14.9228,33116739.0],["2017-09-25",14.9228,14.922845840454102,14.7425,14.7895,25492297.0],["2017-09-26",14.7895,14.8366,14.7268,14.7974,20390842.0],["2017-09-27",14.7974,14.868,14.7268,14.7503,17784956.0],["2017-09-28",14.7503,14.7895,14.6798,14.6954,15862808.0],["2017-09-29",14.6954,15.0326,14.6954345703125,14.8836,34881145.0],["2017-10-09",14.8836,15.3541,14.883639335632324,14.9621,53952752.0],["2017-10-10",14.9621,15.04831600189209,14.7974,15.0483,38561340.0],["2017-10-11",15.0483,15.0875,14.9307,14.9699,22175327.0],["2017-10-12",14.9699,15.0326,14.8444,14.8836,20650488.0],["2017-10-13",14.8836,14.9307,14.766,14.8523,20291136.0],["2017-10-16",14.8523,15.1346,14.7817,14.8601,37517611.0],["2017-10-17",14.8601,14.8836,14.6249,14.6327,31456819.0],["2017-10-18",14.6327,14.6876,14.3739,14.5386,39086657.0],["2017-10-19",14.5386,14.538602828979492,14.2014,14.2171,32283252.0],["2017-10-20",14.2171,14.2641,14.1857,14.2485,17030661.0],["2017-10-23",14.2485,14.2485,14.0289,14.1151,24661877.0],["2017-10-24",14.1151,14.3975,14.0916,14.3347,37767481.0],["2017-10-25",14.3347,14.4994,14.2641,14.4759,26998284.0],["2017-10-26",14.4759,14.6562,14.3347,14.421,35728485.0],["2017-10-27",14.421,14.4837,14.2171,14.2328,24067597.0],["2017-10-30",14.2328,14.3034,13.8407,14.0681,39168920.0],["2017-10-31",14.0681,14.068100929260254,13.825,13.9034,26664402.0],["2017-11-01",13.9034,14.0995,13.8799,13.8877,29019795.0],["2017-11-02",13.8877,14.021,13.6525,13.974,41514408.0],["2017-11-03",13.974,13.973994255065918,13.6995,13.8172,25632377.0],["2017-11-06",13.8172,13.8407,13.6368,13.7152,26935303.0],["2017-11-07",13.7152,14.1151,13.715217590332031,14.0367,50590799.0],["2017-11-08",14.0367,14.6562,13.9348,14.3347,69484191.0],["2017-11-09",14.3347,14.4053,14.1936,14.3269,31035255.0],["2017-11-10",14.3269,14.5308,14.1779,14.4288,32864293.0],["2017-11-13",14.4288,14.6562,14.2955,14.3347,30500173.0],["2017-11-14",14.3347,14.3818,14.0759,14.1073,28260568.0],["2017-11-15",14.1073,14.2328,13.9662,13.9897,24002087.0],["2017-11-16",13.9897,14.0524,13.785797119140625,13.7858,31430542.0],["2017-11-17",13.7858,13.9662,13.785797119140625,13.9269,35171119.0],["2017-11-20",13.9269,13.9269437789917,13.5741,13.7466,30882698.0],["2017-11-21",13.7466,14.6484,13.7231,14.3818,93965216.0],["2017-11-22",14.3818,14.6092,14.319,14.4445,67597851.0],["2017-11-23",14.4445,14.6249,13.9191,13.9975,53388017.0],["2017-11-24",13.9975,14.2014,13.8093,14.1857,44254599.0],["2017-11-27",14.1857,14.1936,13.9269,14.0995,39479331.0],["2017-11-28",14.0995,14.09946346282959,13.8407,14.0367,30142831.0],["2017-11-29",14.0367,14.03672981262207,13.8015,14.0132,27321410.0],["2017-11-30",14.0132,14.2485,13.8877,13.9426,40125087.0],["2017-12-01",13.9426,14.0681,13.7701,13.8015,29941821.0],["2017-12-04",13.8015,13.8564,13.676,13.676,25653718.0],["2017-12-05",13.676,13.9034,13.6603,13.8093,39695061.0],["2017-12-06",13.8093,13.8328,13.5505,13.8015,32332296.0],["2017-12-07",13.8015,13.8172,13.68385124206543,13.6839,16519109.0],["2017-12-08",13.6839,13.7936,13.6368,13.7074,15903425.0],["2017-12-11",13.7074,13.8956,13.6525,13.8877,27302083.0],["2017-12-12",13.8877,13.887736320495605,13.5741,13.5897,22925408.0],["2017-12-13",13.5897,13.6603,13.4564,13.5427,19706794.0],["2017-12-14",13.5427,13.5976,13.3388,13.3545,24313202.0],["2017-12-15",13.3545,13.3859,13.1977,13.2526,20793781.0],["2017-12-18",13.2526,13.3937,13.182,13.2369,13863255.0],["2017-12-19",13.2369,13.3859,13.236871719360352,13.3623,16596567.0],["2017-12-20",13.3623,13.3702,13.0957,13.1114,21377874.0],["2017-12-21",13.1114,13.2526,12.9781,13.1663,27159121.0],["2017-12-22",13.1663,13.2133,12.9781,13.08,23694889.0],["2017-12-25",13.08,13.1506,12.9781,13.0173,16951269.0],["2017-12-26",13.0173,13.1349,12.9859,13.1271,17310487.0],["2017-12-27",13.1271,13.1271,12.884,12.9389,22476112.0],["2017-12-28",12.9389,13.1663,12.9154,12.9938,22391465.0],["2017-12-29",12.9938,13.1271,12.99377727508545,13.08,15187130.0],["2018-01-02",13.08,13.4329,13.08,13.4172,39453212.0],["2018-01-03",13.4172,13.6368,13.3467,13.5662,43815772.0],["2018-01-04",13.5662,13.5819,13.4564,13.5035,21781160.0],["2018-01-05",13.5035,13.6603,13.4251,13.5505,29279280.0],["2018-01-08",13.5505,14.1544,13.5192,13.9348,63661191.0],["2018-01-09",13.9348,14.0995,13.7544,13.8328,35158074.0],["2018-01-10",13.8328,14.0759,13.7701,13.9426,38018967.0],["2018-01-11",13.9426,13.94262981414795,13.6995,13.7701,25579004.0],["2018-01-12",13.7701,13.9662,13.7544,13.825,21328067.0],["2018-01-15",13.825,13.9269,13.6368,13.7701,35869266.0],["2018-01-16",13.7701,14.130829811096191,13.7231,14.1308,41674349.0],["2018-01-17",14.1308,15.0483,14.130829811096191,14.6876,136636696.0],["2018-01-18",14.6876,15.0954,14.6798,14.7425,79405779.0],["2018-01-19",14.7425,15.1267,14.6798,14.8836,89808756.0],["2018-01-22",14.8836,14.9385,14.6719,14.8131,52099271.0],["2018-01-23",14.8131,15.0483,14.7974,14.9777,64173532.0],["2018-01-24",14.9777,15.958,14.8601,15.809,143329492.0],["2018-01-25",15.809,15.80896282196045,15.4718,15.5031,64381196.0],["2018-01-26",15.5031,15.809,15.4326,15.5737,61253490.0],["2018-01-29",15.5737,15.9815,15.2287,15.2992,75011846.0],["2018-01-30",15.2992,15.409,14.8993,14.9385,57816896.0],["2018-01-31",14.9385,14.9777,14.5464,14.7346,58502369.0],["2018-02-01",14.7346,14.8601,14.4131,14.6092,76259310.0],["2018-02-02",14.6092,14.6405,14.2798,14.6013,51487942.0],["2018-02-05",14.6013,14.7346,14.2798,14.7033,58645543.0],["2018-02-06",14.7033,14.703277587890625,14.0132,14.0446,79427950.0],["2018-02-07",14.0446,14.3269,13.6603,13.7074,63645057.0],["2018-02-08",13.7074,13.778,13.4094,13.5035,42219335.0],["2018-02-09",13.5035,13.503490447998047,12.2018,12.6723,88663754.0],["2018-02-12",12.6723,12.782,12.4762,12.5468,48326579.0],["2018-02-13",12.5468,12.9546,12.546796798706055,12.7115,42560546.0],["2018-02-14",12.7115,12.7507,12.6095,12.7036,19580258.0],["2018-02-22",12.7036,13.0251,12.703633308410645,12.884,35602092.0],["2018-02-23",12.884,13.1428,12.8448,13.0095,33609385.0],["2018-02-26",13.0095,13.4564,12.931,13.3231,42508962.0],["2018-02-27",13.3231,13.3388,13.08,13.1271,31252774.0],["2018-02-28",13.1271,13.2212,12.8291,13.0251,33739727.0],["2018-03-01",13.0251,13.1192,12.8683,13.0644,22886685.0],["2018-03-02",13.0644,13.064352989196777,12.884,12.8918,20222574.0],["2018-03-05",12.8918,13.0016,12.8056,12.8369,17162863.0],["2018-03-06",12.8369,13.1585,12.836943626403809,13.1114,35135733.0],["2018-03-07",13.1114,13.2133,12.9546,12.9703,26378070.0],["2018-03-08",12.9703,13.0565,12.9389,13.0408,15537809.0],["2018-03-09",13.0408,13.3388,13.0095,13.3074,38012271.0],["2018-03-12",13.3074,13.5584,13.2996,13.5113,41454996.0],["2018-03-13",13.5113,13.511331558227539,13.252553939819336,13.2526,25700127.0],["2018-03-14",13.2526,13.2682,13.1349,13.1506,17320215.0],["2018-03-15",13.1506,13.2055,13.0487,13.1585,16614191.0],["2018-03-16",13.1585,13.2447,12.8291,12.8291,41641309.0],["2018-03-19",12.8291,12.9781,12.8056,12.8605,19277208.0],["2018-03-20",12.8605,12.9624,12.7428,12.8997,15887375.0],["2018-03-21",12.8997,13.2369,12.8918,12.9075,33118904.0],["2018-03-22",12.9075,13.1428,12.8448,12.9154,23451193.0],["2018-03-23",12.9154,12.915360450744629,12.1155,12.539,51445302.0],["2018-03-26",12.539,12.538956642150879,12.2802,12.4841,28042031.0],["2018-03-27",12.4841,12.7428,12.484065055847168,12.7193,27709584.0],["2018-03-28",12.7193,12.7821,12.5703,12.6487,22614783.0],["2018-03-29",12.6487,12.9232,12.539,12.8448,31209582.0],["2018-03-30",12.8448,13.0722,12.844781875610352,12.9232,23523229.0],["2018-04-02",12.9232,13.2604,12.9232,13.033,37098123.0],["2018-04-03",13.033,13.033,12.8213,12.9154,28677346.0],["2018-04-04",12.9154,13.1349,12.7977,12.7977,23113044.0],["2018-04-09",12.7977,12.8526,12.6331,12.7585,21137886.0],["2018-04-10",12.7585,13.0565,12.758523941040039,13.0487,31193359.0],["2018-04-11",13.0487,13.0487,12.8997,12.9546,31196767.0],["2018-04-12",12.9546,13.0722,12.844781875610352,12.8448,23186245.0],["2018-04-13",12.8448,12.9703,12.711474418640137,12.7115,16269395.0],["2018-04-16",12.7115,12.7115,12.4056,12.4056,24043486.0],["2018-04-17",12.4056,12.6252,12.3194,12.3508,20007751.0],["2018-04-18",12.3508,12.5468,12.350753784179688,12.5076,19509876.0],["2018-04-19",12.5076,12.6801,12.4605,12.5938,16945590.0],["2018-04-20",12.5938,12.59384822845459,12.24096965789795,12.241,19444736.0],["2018-04-23",12.241,12.3978,12.2253,12.3351,12441753.0],["2018-04-24",12.3351,12.7036,12.335071563720703,12.6331,25491017.0],["2018-04-25",12.6331,12.633058547973633,12.4056,12.4527,18314142.0],["2018-04-26",12.4527,12.5154,12.1547,12.1626,20277717.0],["2018-04-27",12.1626,12.3743,12.162553787231445,12.2488,15720779.0],["2018-05-02",12.2488,12.437,12.2253,12.2645,13236747.0],["2018-05-03",12.2645,12.5468,12.2488,12.5154,27266829.0],["2018-05-04",12.5154,12.5468,12.3586,12.3821,15341519.0],["2018-05-07",12.3821,12.5311,12.382120132446289,12.5233,19461205.0],["2018-05-08",12.5233,12.6566,12.4449,12.6017,25058463.0],["2018-05-09",12.6017,12.601689338684082,12.39,12.4292,24650239.0],["2018-05-10",12.4292,12.5154,12.3743,12.4919,24420702.0],["2018-05-11",12.4919,12.5076,12.3115,12.3429,19968450.0],["2018-05-14",12.3429,12.4605,12.3351,12.39,25871656.0],["2018-05-15",12.39,12.4056,12.1626,12.3194,25551998.0],["2018-05-16",12.3194,12.319387435913086,12.1704,12.1782,17472315.0],["2018-05-17",12.1782,12.2174,12.1155,12.139,17319064.0],["2018-05-18",12.139,12.2802,12.1155,12.2723,14932762.0],["2018-05-21",12.2723,12.39,12.27233600616455,12.3115,19441906.0],["2018-05-22",12.3115,12.3429,12.1704,12.2488,14571344.0],["2018-05-23",12.2488,12.248811721801758,12.1155,12.1155,14590756.0],["2018-05-24",12.1155,12.1547,11.8881,11.9195,26027975.0],["2018-05-25",11.9195,11.9665,11.7705,11.7861,18025362.0],["2018-05-28",11.7861,11.8724,11.6685,11.692,16265803.0],["2018-05-29",11.692,11.7469,11.4568,11.5117,23667031.0],["2018-05-30",11.5117,11.511686325073242,11.0725,11.0804,24926544.0],["2018-05-31",11.0804,11.2137,11.0647,11.2059,20623281.0],["2018-06-01",11.2059,11.2921,11.0647,11.1902,24765970.0],["2018-06-04",11.1902,11.2607,11.1274,11.1353,13617435.0],["2018-06-05",11.1353,11.221542358398438,11.1039,11.2215,13109054.0],["2018-06-06",11.2215,11.2451,11.1274,11.1745,14712070.0],["2018-06-07",11.1745,11.4646,11.174490928649902,11.2921,28304193.0],["2018-06-08",11.2921,11.292118072509766,11.0255,11.0725,19007639.0],["2018-06-11",11.0725,11.1588,11.002,11.0725,10623323.0],["2018-06-12",11.0725,11.1353,11.0177,11.1196,12047122.0],["2018-06-13",11.1196,11.119600296020508,10.931397438049316,10.9314,14222780.0],["2018-06-14",10.9314,11.0412,10.9,10.9392,13031573.0],["2018-06-15",10.9392,10.9863,10.7667,10.9079,21585154.0],["2018-06-19",10.9079,10.907872200012207,9.8649,10.7824,49124240.0],["2018-06-20",10.7824,10.782404899597168,10.21,10.5472,27185077.0],["2018-06-21",10.5472,10.547151565551758,10.21,10.2727,19049336.0],["2018-06-22",10.2727,10.3433,10.0766,10.2962,15025894.0],["2018-06-25",10.2962,10.3589,10.1315,10.2413,18664035.0],["2018-06-26",10.2413,10.241323471069336,9.9747,10.2335,19099880.0],["2018-06-27",10.2335,10.257,10.0766,10.2492,18214871.0],["2018-06-28",10.2492,10.5079,10.1707,10.2335,22919726.0],["2018-06-29",10.2335,10.4295,10.2021,10.406,19505163.0],["2018-07-02",10.406,10.406001091003418,10.1159,10.3903,32529656.0],["2018-07-03",10.3903,10.5001,10.21,10.4609,26829921.0],["2018-07-04",10.4609,10.460891723632812,10.2492,10.4138,22773822.0],["2018-07-05",10.4138,10.4687,10.2805,10.3354,20320245.0],["2018-07-06",10.3354,10.4687,10.1159,10.2962,20500872.0],["2018-07-09",10.2962,10.4923,10.29621696472168,10.4374,18938975.0],["2018-07-10",10.4374,10.5001,10.3825,10.4374,13106657.0],["2018-07-11",10.4374,10.437368392944336,10.1472,10.2805,18228515.0],["2018-07-12",10.2805,10.4844,10.2256,10.4138,22116740.0],["2018-07-13",10.4138,10.41384220123291,10.2962,10.3041,17238719.0],["2018-07-16",10.3041,10.3433,10.2256,10.2648,8542110.0],["2018-07-17",10.2648,10.2727,10.1786,10.2178,8912714.0],["2018-07-18",10.2178,10.2727,10.1315,10.1315,9841938.0],["2018-07-19",10.1315,10.2335,10.0531,10.1551,10929952.0],["2018-07-20",10.1551,10.4844,10.0688,10.3903,28854103.0],["2018-07-23",10.3903,10.5236,10.257,10.4844,27521725.0],["2018-07-24",10.4844,10.8451,10.4452,10.6883,45269386.0],["2018-07-25",10.6883,10.7197,10.6099,10.6413,16775911.0],["2018-07-26",10.6413,10.7275,10.5315,10.602,18083353.0],["2018-07-27",10.602,10.602045059204102,10.4923,10.555,11296996.0],["2018-07-30",10.555,10.6334,10.4452,10.5079,12623190.0],["2018-07-31",10.5079,10.5707,10.4609,10.5001,6577248.0],["2018-08-01",10.5001,10.6177,10.3354,10.3903,16645873.0],["2018-08-02",10.3903,10.3903169631958,9.9747,10.1943,23939266.0],["2018-08-03",10.1943,10.21,10.061,10.1472,10727201.0],["2018-08-06",10.1472,10.2413,9.9198,10.0374,18636733.0],["2018-08-07",10.0374,10.406,9.9825,10.3825,22680182.0],["2018-08-08",10.3825,10.382474899291992,10.2648,10.3276,15911244.0],["2018-08-09",10.3276,10.5236,10.3041,10.4609,13032786.0],["2018-08-10",10.4609,10.5079,10.3982,10.4374,6957352.0],["2018-08-13",10.4374,10.4452,10.2727,10.4295,12129968.0],["2018-08-14",10.4295,10.429524421691895,10.3197,10.4138,13066067.0],["2018-08-15",10.4138,10.4462,10.3087,10.4058,16552795.0],["2018-08-16",10.4058,10.6483,10.236,10.6241,20890291.0],["2018-08-17",10.6241,10.6887,10.527,10.6645,20383835.0],["2018-08-20",10.6645,10.8262,10.5836,10.8262,20853219.0],["2018-08-21",10.8262,10.9475,10.7534,10.8019,19247892.0],["2018-08-22",10.8019,10.8747,10.713,10.8343,11365363.0],["2018-08-23",10.8343,10.9556,10.7534,10.8585,12265313.0],["2018-08-24",10.8585,11.0283,10.7534,10.9879,13807437.0],["2018-08-27",10.9879,11.0768,10.9475,11.0364,13034072.0],["2018-08-28",11.0364,11.0607,10.9556,10.9636,8906327.0],["2018-08-29",10.9636,10.9717,10.8343,10.9556,9484718.0],["2018-08-30",10.9556,10.955557823181152,10.7696,10.907,12941125.0],["2018-08-31",10.907,10.9232,10.7939,10.907,12392740.0],["2018-09-03",10.907,10.9151,10.7696,10.907,7680282.0],["2018-09-04",10.907,10.9636,10.8019,10.907,7753918.0],["2018-09-05",10.907,10.9151,10.7777,10.8666,10070749.0],["2018-09-06",10.8666,10.866617202758789,10.7696,10.8343,7227021.0],["2018-09-07",10.8343,10.899,10.7696,10.8343,6383931.0],["2018-09-10",10.8343,10.834275245666504,10.5351,10.7534,14279602.0],["2018-09-11",10.7534,10.753422737121582,10.6321,10.6807,5750275.0],["2018-09-12",10.6807,10.7534,10.616,10.6402,5273259.0],["2018-09-13",10.6402,10.81,10.640228271484375,10.7615,7982654.0],["2018-09-14",10.7615,10.81,10.7373,10.7615,5247819.0],["2018-09-17",10.7615,10.7696,10.6402,10.713,5345049.0],["2018-09-18",10.713,10.81,10.6321,10.7858,7005153.0],["2018-09-19",10.7858,10.9475,10.7292,10.8343,9486834.0],["2018-09-20",10.8343,10.899,10.8019,10.8909,7394921.0],["2018-09-21",10.8909,11.0849,10.8343,11.0768,15702116.0],["2018-09-25",11.0768,11.076834678649902,10.907,11.0768,13803200.0],["2018-09-26",11.0768,11.1981,10.996,11.1577,14534149.0],["2018-09-27",11.1577,11.1577,11.0526,11.1415,10851176.0],["2018-09-28",11.1415,11.2466,11.0849,11.1981,14146851.0],["2018-10-08",11.1981,11.198114395141602,10.8747,10.9879,12916866.0],["2018-10-09",10.9879,10.987896919250488,10.8747,10.9717,10131824.0],["2018-10-10",10.9717,10.9879,10.7777,10.9798,13944201.0],["2018-10-11",10.9798,10.97981071472168,10.3087,10.6483,25344835.0],["2018-10-12",10.6483,10.6483154296875,10.332989692687988,10.333,13567075.0],["2018-10-15",10.333,10.4138,9.9772,9.9853,14533686.0],["2018-10-16",9.9853,10.0581,9.3062,9.3951,25443269.0],["2018-10-17",9.3951,9.5649,9.1121,9.3304,19263980.0],["2018-10-18",9.3304,9.330412864685059,8.8291,8.8534,34335816.0],["2018-10-19",8.8534,9.0555,8.5785,8.9261,55159211.0],["2018-10-22",8.9261,9.815531730651855,8.926149368286133,9.8155,102138517.0],["2018-10-23",9.8155,10.1875,9.476,9.6781,118454310.0],["2018-10-24",9.6781,10.0257,9.2657,9.7508,97237374.0],["2018-10-25",9.7508,9.9692,9.2981,9.9287,63104503.0],["2018-10-26",9.9287,9.9853,9.5406,9.6134,58228973.0],["2018-10-29",9.6134,9.7508,9.387,9.5083,31698381.0],["2018-10-30",9.5083,10.2198,9.3223,9.9692,73630989.0],["2018-10-31",9.9692,10.3087,9.7913,10.0338,54555151.0],["2018-11-01",10.0338,10.7373,10.033833503723145,10.2683,83195193.0],["2018-11-02",10.2683,10.6887,10.268306732177734,10.6726,60174045.0],["2018-11-05",10.6726,10.67257022857666,10.333,10.5028,48286528.0],["2018-11-06",10.5028,10.6968,10.3572,10.5109,33724771.0],["2018-11-07",10.5109,10.5108642578125,10.2683,10.3087,40383903.0],["2018-11-08",10.3087,10.4381,10.187454223632812,10.1875,30566970.0],["2018-11-09",10.1875,10.2926,10.0904,10.1875,21173650.0],["2018-11-12",10.1875,10.4624,10.1551,10.43,28600732.0],["2018-11-13",10.43,10.7939,10.2521,10.616,48635101.0],["2018-11-14",10.616,10.713,10.454269409179688,10.4543,32316113.0],["2018-11-15",10.4543,10.8666,10.4219,10.7696,50592315.0],["2018-11-16",10.7696,11.4164,10.7453,11.2224,69817172.0],["2018-11-19",11.2224,11.6671,11.1577,11.5539,56634894.0],["2018-11-20",11.5539,11.5862,11.0607,11.0688,49166641.0],["2018-11-21",11.0688,11.1981,10.8747,11.1334,28423543.0],["2018-11-22",11.1334,11.1981,10.8343,10.9151,30360846.0],["2018-11-23",10.9151,11.1173,10.5998,10.6807,27916410.0],["2018-11-26",10.6807,10.7858,10.6079,10.6564,15760334.0],["2018-11-27",10.6564,10.7858,10.5513,10.5998,14705492.0],["2018-11-28",10.5998,10.9151,10.5513,10.8909,27353191.0],["2018-11-29",10.8909,11.0849,10.6483,10.6726,24538660.0],["2018-11-30",10.6726,10.9475,10.6079,10.899,16634664.0],["2018-12-03",10.899,11.562,10.898957252502441,11.1981,47391551.0],["2018-12-04",11.1981,11.3598,11.1415,11.3032,23617443.0],["2018-12-05",11.3032,11.303223609924316,11.0768,11.1496,20291258.0],["2018-12-06",11.1496,11.149602890014648,10.7939,10.8262,19916000.0],["2018-12-07",10.8262,10.9313,10.8019,10.8424,11942137.0],["2018-12-10",10.8424,10.842361450195312,10.519,10.5351,24272550.0],["2018-12-11",10.5351,10.6402,10.53512191772461,10.6321,12902962.0],["2018-12-12",10.6321,10.8181,10.6321439743042,10.6887,13499130.0],["2018-12-13",10.6887,10.9232,10.6726,10.81,20319960.0],["2018-12-14",10.81,10.81002140045166,10.5109,10.5351,17771286.0],["2018-12-17",10.5351,10.6241,10.43,10.6241,14711672.0],["2018-12-18",10.6241,10.6726,10.3815,10.4624,15707843.0],["2018-12-19",10.4624,10.5432,10.3896,10.3977,10263427.0],["2018-12-20",10.3977,10.4624,10.2117,10.3734,17357109.0],["2018-12-21",10.3734,10.37341594696045,9.9934,10.1551,21029466.0],["2018-12-24",10.1551,10.2521,10.0257,10.1066,15810725.0],["2018-12-25",10.1066,10.1066,9.7913,10.0581,20291393.0],["2018-12-26",10.0581,10.1066,9.8964,9.9449,12433424.0],["2018-12-27",9.9449,10.2036,9.94489574432373,10.0338,17536163.0],["2018-12-28",10.0338,10.3734,10.033833503723145,10.2521,17324211.0],["2019-01-02",10.2521,10.3087,9.8236,9.8964,32777371.0],["2019-01-03",9.8964,10.3168,9.864,9.9692,30344836.0],["2019-01-04",9.9692,10.8181,9.8317,10.6887,57777990.0],["2019-01-07",10.6887,10.8747,10.527,10.7858,40305116.0],["2019-01-08",10.7858,10.9636,10.6321,10.7373,22219895.0],["2019-01-09",10.7373,11.1092,10.6887,10.8747,36960398.0],["2019-01-10",10.8747,10.9556,10.6726,10.6887,22634327.0],["2019-01-11",10.6887,10.8828,10.6645,10.8424,16210963.0],["2019-01-14",10.8424,10.9636,10.7453,10.7938,13221399.0],["2019-01-15",10.7938,11.1739,10.79384994506836,11.1173,35199910.0],["2019-01-16",11.1173,11.2062,11.0202,11.1173,20648477.0],["2019-01-17",11.1173,11.1981,10.9232,10.9879,18514314.0],["2019-01-18",10.9879,11.2062,10.987896919250488,11.1658,18360799.0],["2019-01-21",11.1658,11.2547,10.7534,10.899,43070497.0],["2019-01-22",10.899,10.9151,10.5513,10.5917,42153986.0],["2019-01-23",10.5917,10.6887,10.5109,10.5917,18661610.0],["2019-01-24",10.5917,10.9151,10.591718673706055,10.7696,33773801.0],["2019-01-25",10.7696,10.8909,10.6968,10.7453,23463447.0],["2019-01-28",10.7453,10.9798,10.4138,10.4624,53053251.0],["2019-01-29",10.4624,10.46235466003418,10.2198,10.3087,44218092.0],["2019-01-30",10.3087,10.3815,10.1551,10.1632,28484925.0],["2019-01-31",10.1632,10.4138,10.1228,10.2602,44342380.0],["2019-02-01",10.2602,10.486610412597656,10.260220527648926,10.4866,51156934.0],["2019-02-11",10.4866,10.7373,10.43,10.7292,44796268.0],["2019-02-12",10.7292,10.8666,10.6483,10.7534,46252800.0],["2019-02-13",10.7534,11.2062,10.6968,11.1496,79139814.0],["2019-02-14",11.1496,11.4083,11.1092,11.2871,69601599.0],["2019-02-15",11.2871,11.3598,11.1011,11.1253,51858787.0],["2019-02-18",11.1253,11.8126,11.125347137451172,11.7722,82382790.0],["2019-02-19",11.7722,12.2815,11.7075,11.9015,93528891.0],["2019-02-20",11.9015,12.1279,11.756,12.0066,56921644.0],["2019-02-21",12.0066,12.4918,11.756,12.0066,102597553.0],["2019-02-22",12.0066,13.179,11.8288,13.1628,164836914.0],["2019-02-25",13.1628,14.48073673248291,13.162837028503418,14.4807,220952521.0],["2019-02-26",14.4807,14.9901,14.0199,14.0441,200590277.0],["2019-02-27",14.0441,14.2948,13.4539,13.7531,126177134.0],["2019-02-28",13.7531,13.753063201904297,13.2033,13.3326,74730840.0],["2019-03-01",13.3326,13.8582,13.3165,13.6641,90192612.0],["2019-03-04",13.6641,14.505,13.5024,13.7935,137151818.0],["2019-03-05",13.7935,13.8016,13.559,13.8016,74422487.0],["2019-03-06",13.8016,14.5858,13.745,14.408,141065735.0],["2019-03-07",14.408,15.1033,14.0522,14.6344,199711142.0],["2019-03-08",14.6344,14.634360313415527,13.1709,13.179,150048000.0],["2019-03-11",13.179,13.745,12.993,13.5752,78008956.0],["2019-03-12",13.5752,14.1007,13.575186729431152,13.7531,94859332.0],["2019-03-13",13.7531,13.8501,13.4216,13.559,75868009.0],["2019-03-14",13.559,13.656,13.0254,13.1548,65852122.0],["2019-03-15",13.1548,13.4782,13.154751777648926,13.3245,50808945.0],["2019-03-18",13.3245,13.6156,13.0416,13.5833,62948757.0],["2019-03-19",13.5833,13.6641,13.4135,13.4782,46547672.0],["2019-03-20",13.4782,13.7369,13.3488,13.5348,62683511.0],["2019-03-21",13.5348,13.8986,13.4539,13.6722,87782428.0],["2019-03-22",13.6722,13.6965,13.3407,13.5267,53213938.0],["2019-03-25",13.5267,13.526676177978516,13.0658,13.0658,52863235.0],["2019-03-26",13.0658,13.1871,12.5888,12.6616,49869301.0],["2019-03-27",12.6616,12.7424,12.419,12.516,59364734.0],["2019-03-28",12.516,12.5645,12.1845,12.2896,53639002.0],["2019-03-29",12.2896,13.1062,12.289626121520996,13.0739,109471804.0],["2019-04-01",13.0739,13.4782,12.9445,13.2437,101705740.0],["2019-04-02",13.2437,13.4539,13.1305,13.179,79589440.0],["2019-04-03",13.179,13.6318,13.0254,13.5914,105171313.0],["2019-04-04",13.5914,13.7773,13.462,13.6884,93382149.0],["2019-04-08",13.6884,13.8258,13.1709,13.365,82560608.0],["2019-04-09",13.365,13.5105,13.1143,13.2599,59019788.0],["2019-04-10",13.2599,13.3407,12.9364,13.179,66243645.0],["2019-04-11",13.179,13.2114,12.8879,12.9203,44580403.0],["2019-04-12",12.9203,13.0658,12.8233,12.9445,35331069.0],["2019-04-15",12.9445,13.4539,12.944535255432129,12.9769,69655285.0],["2019-04-16",12.9769,13.4216,12.7909,13.3892,74776127.0],["2019-04-17",13.3892,13.6075,13.3165,13.4863,69417763.0],["2019-04-18",13.4863,13.5509,13.2599,13.3165,49258787.0],["2019-04-19",13.3165,13.5348,13.2679,13.5105,47875570.0],["2019-04-22",13.5105,13.6156,13.082,13.1143,60267498.0],["2019-04-23",13.1143,13.3407,12.9526,13.082,51916805.0],["2019-04-24",13.082,13.2275,12.9769,13.1224,32308630.0],["2019-04-25",13.1224,13.1952,12.7181,12.7586,47759696.0],["2019-04-26",12.7586,13.0011,12.6777,12.7343,42461983.0],["2019-05-06",12.7343,12.734317779541016,11.327479362487793,11.3275,77545608.0],["2019-05-07",11.3275,11.5781,11.2951,11.4811,45937991.0],["2019-05-08",11.4811,11.57,11.1658,11.3598,31438426.0],["2019-05-09",11.3598,11.4407,11.1819,11.2871,32219924.0],["2019-05-10",11.2871,11.7479,11.2224,11.6832,46097427.0],["2019-05-13",11.6832,11.683231353759766,11.2709,11.3194,42037659.0],["2019-05-14",11.3194,11.3598,11.1253,11.1981,36082440.0],["2019-05-15",11.1981,11.3922,11.1819,11.3032,39459380.0],["2019-05-16",11.3032,11.3517,11.2062,11.3113,29160885.0],["2019-05-17",11.3113,11.376,10.7615,10.8262,40861679.0],["2019-05-20",10.8262,10.8585,10.5513,10.7049,44519808.0],["2019-05-21",10.7049,10.899,10.6241,10.7938,33615569.0],["2019-05-22",10.7938,10.8504,10.5998,10.6726,23075523.0],["2019-05-23",10.6726,10.7858,10.5351,10.6079,26960063.0],["2019-05-24",10.6079,10.6887,10.5755,10.5836,20100775.0],["2019-05-27",10.5836,10.8424,10.4785,10.7453,71579276.0],["2019-05-28",10.7453,10.8019,10.6564,10.7534,42890295.0],["2019-05-29",10.7534,10.7858,10.5917,10.6402,34843991.0],["2019-05-30",10.6402,10.640228271484375,10.4947,10.5594,25321281.0],["2019-05-31",10.5594,10.616,10.4866,10.4866,26614629.0],["2019-06-03",10.4866,10.6645,10.4381,10.4543,31622506.0],["2019-06-04",10.4543,10.4704,10.2602,10.3006,30837765.0],["2019-06-05",10.3006,10.4543,10.300646781921387,10.3411,33714927.0],["2019-06-06",10.3411,10.3896,10.1955,10.2441,24043355.0],["2019-06-10",10.2441,10.244051933288574,9.9126,10.1066,35233050.0],["2019-06-11",10.1066,10.6079,10.0904,10.5756,54923229.0],["2019-06-12",10.5756,10.5917,10.43,10.4624,30199912.0],["2019-06-13",10.4624,10.5675,10.3896,10.5028,29182220.0],["2019-06-14",10.5028,10.5594,10.2764,10.2926,24999820.0],["2019-06-17",10.2926,10.4138,10.2602,10.3492,15770361.0],["2019-06-18",10.3492,10.3815,10.2036,10.2926,19232861.0],["2019-06-19",10.2926,10.899,10.292561531066895,10.5109,57571930.0],["2019-06-20",10.5109,11.2871,10.4462,10.9798,132146930.0],["2019-06-21",10.9798,11.2466,10.9151,11.1011,106354551.0],["2019-06-24",11.1011,11.4649,11.101090431213379,11.2466,78347022.0],["2019-06-25",11.2466,11.3356,10.9151,11.1981,61401347.0],["2019-06-26",11.1981,11.198114395141602,10.9232,11.0122,32606740.0],["2019-06-27",11.0122,11.3679,11.012152671813965,11.19,47604669.0],["2019-06-28",11.19,11.2466,11.0122,11.1092,31538043.0],["2019-07-01",11.1092,11.6185,11.109176635742188,11.4811,80433840.0],["2019-07-02",11.4811,11.5134,11.3517,11.4245,38814572.0],["2019-07-03",11.4245,11.424503326416016,11.1739,11.2385,36402802.0],["2019-07-04",11.2385,11.3922,11.1739,11.2547,27407305.0],["2019-07-05",11.2547,11.2871,11.1658,11.2305,19643161.0],["2019-07-08",11.2305,11.2385,10.8424,10.8909,32785379.0],["2019-07-09",10.8909,11.1092,10.8828,11.0445,28685881.0],["2019-07-10",11.0445,11.3356,11.0283,11.1415,35490812.0],["2019-07-11",11.1415,11.3356,11.1253,11.1981,27542595.0],["2019-07-12",11.1981,11.3517,11.1577,11.3194,34190653.0],["2019-07-15",11.3194,11.5862,11.1658,11.473,51724357.0],["2019-07-16",11.473,11.4892,11.3275,11.376,25366090.0],["2019-07-17",11.376,11.4002,11.2871,11.3032,24645569.0],["2019-07-18",11.3032,11.303223609924316,11.1092,11.1173,24056407.0],["2019-07-19",11.1173,11.3922,11.11726188659668,11.2628,33363035.0],["2019-07-22",11.2628,11.3517,11.0849,11.093,25618748.0],["2019-07-23",11.093,11.1739,11.0607,11.1092,17371537.0],["2019-07-24",11.1092,11.279,11.109176635742188,11.2143,27250233.0],["2019-07-25",11.2143,11.2709,11.1496,11.2305,17751556.0],["2019-07-26",11.2305,11.230456352233887,11.1334,11.19,15769160.0],["2019-07-29",11.19,11.19002914428711,10.8181,10.8585,49173284.0],["2019-07-30",10.8585,11.0364,10.8424,10.9394,23076383.0],["2019-07-31",10.9394,10.939385414123535,10.8181,10.8424,17273197.0],["2019-08-01",10.8424,10.842361450195312,10.6887,10.713,20066678.0],["2019-08-02",10.713,10.712997436523438,10.3653,10.4138,35642193.0],["2019-08-05",10.4138,10.4866,10.2926,10.3006,24980131.0],["2019-08-06",10.3006,10.300646781921387,9.9126,10.1147,42625476.0],["2019-08-07",10.1147,10.1875,10.0015,10.0257,17877679.0],["2019-08-08",10.0257,10.3249,10.025748252868652,10.1309,24454104.0],["2019-08-09",10.1309,10.1955,9.9692,10.0015,19863403.0],["2019-08-12",10.0015,10.1713,10.001492500305176,10.1632,23583402.0],["2019-08-13",10.1632,10.163198471069336,10.0096,10.0581,13609399.0],["2019-08-14",10.0581,10.236,10.058088302612305,10.0743,17777817.0],["2019-08-15",10.0743,10.0904,9.8236,10.0662,19449520.0],["2019-08-16",10.0662,10.2198,10.05,10.1389,18991031.0],["2019-08-19",10.1389,10.7292,10.138941764831543,10.713,63355580.0],["2019-08-20",10.713,10.7534,10.5594,10.6079,35760459.0],["2019-08-21",10.6079,10.6483,10.5351,10.5675,17377451.0],["2019-08-22",10.5675,10.6321,10.4543,10.519,17595003.0],["2019-08-23",10.519,10.616,10.4866,10.5594,16646364.0],["2019-08-26",10.5594,10.55937671661377,10.2764,10.3896,19870426.0],["2019-08-27",10.3896,10.8828,10.389586448669434,10.7292,51599401.0],["2019-08-28",10.7292,10.8343,10.6645,10.7777,32701753.0],["2019-08-29",10.7777,10.8585,10.6968,10.7615,19831028.0],["2019-08-30",10.7615,11.0122,10.7049,10.7373,28251125.0],["2019-09-02",10.7373,11.1011,10.737253189086914,11.0283,45655683.0],["2019-09-03",11.0283,11.0688,10.9475,11.0526,31980395.0],["2019-09-04",11.0526,11.2871,10.9717,11.2224,44206251.0],["2019-09-05",11.2224,11.942,11.222370147705078,11.6024,106689127.0],["2019-09-06",11.6024,11.853,11.562,11.7156,45068686.0],["2019-09-09",11.7156,11.9986,11.715571403503418,11.8449,51825333.0],["2019-09-10",11.8449,11.8692,11.5943,11.7479,41395815.0],["2019-09-11",11.7479,12.0875,11.74791431427002,11.8773,56097204.0],["2019-09-12",11.8773,12.0066,11.7237,11.9824,44208337.0],["2019-09-16",11.9824,12.0794,11.8045,11.8935,40950941.0],["2019-09-17",11.8935,11.893450736999512,11.473,11.5296,48264110.0],["2019-09-18",11.5296,11.659,11.4892,11.5539,26572151.0],["2019-09-19",11.5539,11.7803,11.55386734008789,11.7398,25452831.0],["2019-09-20",11.7398,11.7883,11.5377,11.6266,26424168.0],["2019-09-23",11.6266,11.62663459777832,11.3275,11.4245,28804647.0],["2019-09-24",11.4245,11.5943,11.3841,11.4083,23536756.0],["2019-09-25",11.4083,11.4245,11.2466,11.2466,22882259.0],["2019-09-26",11.2466,11.3598,11.093,11.1011,23008829.0],["2019-09-27",11.1011,11.1981,11.101090431213379,11.1658,14325976.0],["2019-09-30",11.1658,11.2062,10.9717,10.9717,15666355.0],["2019-10-08",10.9717,11.0283,10.81,10.9232,18832479.0],["2019-10-09",10.9232,10.9717,10.8181,10.9475,14489007.0],["2019-10-10",10.9475,11.0687,10.9232,11.0445,16588078.0],["2019-10-11",11.0445,11.3194,11.0041,11.2305,26227780.0],["2019-10-14",11.2305,11.6751,11.230456352233887,11.5215,43770197.0],["2019-10-15",11.5215,11.521525382995605,11.3356,11.3598,21411210.0],["2019-10-16",11.3598,11.5862,11.3194,11.3275,26076999.0],["2019-10-17",11.3275,11.4649,11.2547,11.2871,13665002.0],["2019-10-18",11.2871,11.3598,11.0122,11.0364,25460660.0],["2019-10-21",11.0364,11.0526,10.8585,11.0283,17890095.0],["2019-10-22",11.0283,11.1658,11.0041,11.1334,14421941.0],["2019-10-23",11.1334,11.1739,10.996,11.0283,12127976.0],["2019-10-24",11.0283,11.1577,10.996,11.0445,11197038.0],["2019-10-25",11.0445,11.2224,10.9556,11.1658,17848088.0],["2019-10-28",11.1658,11.4164,11.165773391723633,11.376,21819090.0],["2019-10-29",11.376,11.4083,11.165773391723633,11.1658,17007627.0],["2019-10-30",11.1658,11.19,11.0607,11.093,14010200.0],["2019-10-31",11.093,11.1981,11.0607,11.093,11316272.0],["2019-11-01",11.093,11.2951,11.0122,11.2466,21958435.0],["2019-11-04",11.2466,11.4245,11.246625900268555,11.3356,22271575.0],["2019-11-05",11.3356,11.5781,11.3194,11.4649,36629108.0],["2019-11-06",11.4649,11.4811,11.2628,11.2951,24805253.0],["2019-11-07",11.2951,11.4164,11.2466,11.3194,19539551.0],["2019-11-08",11.3194,11.4568,11.1496,11.1496,25721152.0],["2019-11-11",11.1496,11.149602890014648,10.8181,10.8343,32946576.0],["2019-11-12",10.8343,10.8909,10.7453,10.8585,18692774.0],["2019-11-13",10.8585,10.85853385925293,10.713,10.7696,15209172.0],["2019-11-14",10.7696,10.8424,10.7373,10.7696,13389006.0],["2019-11-15",10.7696,10.8343,10.6564,10.6726,17164249.0],["2019-11-18",10.6726,10.8019,10.5998,10.7777,15120527.0],["2019-11-19",10.7777,10.899,10.713,10.8747,14330140.0],["2019-11-20",10.8747,10.874703407287598,10.6887,10.7049,13571459.0],["2019-11-21",10.7049,10.7696,10.6321,10.7049,10126264.0],["2019-11-22",10.7049,10.8585,10.6402,10.7292,16183293.0],["2019-11-25",10.7292,10.850447654724121,10.6564,10.8504,16488023.0],["2019-11-26",10.8504,10.8828,10.7696,10.8181,18373015.0],["2019-11-27",10.8181,10.818105697631836,10.7049,10.7534,9533052.0],["2019-11-28",10.7534,10.7939,10.713,10.7453,7040395.0],["2019-11-29",10.7453,10.8504,10.7292,10.7858,10832375.0],["2019-12-02",10.7858,10.9556,10.785764694213867,10.8747,16757260.0],["2019-12-03",10.8747,10.9313,10.8019,10.9232,12330134.0],["2019-12-04",10.9232,10.9313,10.8504,10.907,9842202.0],["2019-12-05",10.907,11.0607,10.90704345703125,11.0364,21077767.0],["2019-12-06",11.0364,11.279,11.036407470703125,11.2143,32235042.0],["2019-12-09",11.2143,11.3922,11.2062,11.2951,29615034.0],["2019-12-10",11.2951,11.3356,11.2224,11.279,17717724.0],["2019-12-11",11.279,11.4002,11.2143,11.2628,22716008.0],["2019-12-12",11.2628,11.279,11.1334,11.1334,22424905.0],["2019-12-13",11.1334,11.6011,11.13343334197998,11.5108,68912101.0],["2019-12-16",11.5108,11.7324,11.4206,11.6667,57408866.0],["2019-12-17",11.6667,12.3395,11.6175,12.0113,93765042.0],["2019-12-18",12.0113,12.3723,11.9867,12.1672,87942000.0],["2019-12-19",12.1672,12.2082,12.0195,12.159,41984228.0],["2019-12-20",12.159,12.3723,12.0523,12.0851,70825920.0],["2019-12-23",12.0851,12.1426,11.6831,11.7077,59945973.0],["2019-12-24",11.7077,11.839,11.707743644714355,11.8226,28915319.0],["2019-12-25",11.8226,11.9539,11.6995,11.839,29606188.0],["2019-12-26",11.839,12.159,11.839015007019043,12.159,38441501.0],["2019-12-27",12.159,12.3231,11.8964,11.8964,65318579.0],["2019-12-30",11.8964,12.6677,11.8144,12.5528,109930263.0],["2019-12-31",12.5528,12.5692,12.3395,12.4461,56695701.0],["2020-01-02",12.4461,12.84,12.446144104003906,12.6841,87041625.0],["2020-01-03",12.6841,12.8564,12.602,12.7497,52139035.0],["2020-01-06",12.7497,13.0205,12.561,12.7743,72077459.0],["2020-01-07",12.7743,12.9548,12.643,12.8482,44288822.0],["2020-01-08",12.8482,12.848160743713379,12.3477,12.3805,60463282.0],["2020-01-09",12.3805,12.6841,12.38050651550293,12.643,39516366.0],["2020-01-10",12.643,12.9056,12.643048286437988,12.7169,50265247.0],["2020-01-13",12.7169,12.8482,12.4297,12.8235,47994177.0],["2020-01-14",12.8235,12.8892,12.643,12.643,33967408.0],["2020-01-15",12.643,12.6841,12.4872,12.5446,25841840.0],["2020-01-16",12.5446,12.602,12.3887,12.4297,30323044.0],["2020-01-17",12.4297,12.6266,12.4133,12.4543,30345131.0],["2020-01-20",12.4543,12.7333,12.4133,12.7087,35130468.0],["2020-01-21",12.7087,12.8482,12.5938,12.643,42089496.0],["2020-01-22",12.643,12.7907,12.3477,12.6759,42328511.0],["2020-01-23",12.6759,12.675868034362793,12.0359,12.1754,54904413.0],["2020-02-03",12.1754,12.175396919250488,10.9365,10.9365,17121100.0],["2020-02-04",10.9365,11.2073,10.6658,11.1252,72152756.0],["2020-02-05",11.1252,11.5437,11.0596,11.2483,49969356.0],["2020-02-06",11.2483,11.5929,11.1662,11.5108,47816499.0],["2020-02-07",11.5108,11.5601,11.3632,11.519,41696837.0],["2020-02-10",11.519,11.6585,11.4124,11.6503,36323530.0],["2020-02-11",11.6503,11.9867,11.6503,11.6503,42618400.0],["2020-02-12",11.6503,11.9867,11.6421,11.8964,42380076.0],["2020-02-13",11.8964,11.9129,11.6257,11.6749,33947350.0],["2020-02-14",11.6749,12.0441,11.6585,11.9129,51080566.0],["2020-02-17",11.9129,12.5036,11.91285514831543,12.4297,73426479.0],["2020-02-18",12.4297,12.5118,12.2246,12.3559,44347902.0],["2020-02-19",12.3559,12.6102,12.3067,12.3559,50043790.0],["2020-02-20",12.3559,13.1025,12.3231,12.963,100824288.0],["2020-02-21",12.963,13.2092,12.7169,12.8318,95680507.0],["2020-02-24",12.8318,12.8728,12.6184,12.7251,71355192.0],["2020-02-25",12.7251,12.725095748901367,12.1754,12.6513,85368661.0],["2020-02-26",12.6513,12.8318,12.4215,12.5528,74445265.0],["2020-02-27",12.5528,12.8482,12.5364,12.5774,48583551.0],["2020-02-28",12.5774,12.577413558959961,11.8964,11.8964,67437745.0],["2020-03-02",11.8964,12.5774,11.896444320678711,12.4626,60379883.0],["2020-03-03",12.4626,12.84,12.462552070617676,12.5856,66460124.0],["2020-03-04",12.5856,12.79893684387207,12.4872,12.7989,64496615.0],["2020-03-05",12.7989,13.2584,12.7579,13.1025,104694268.0],["2020-03-06",13.1025,13.102499008178711,12.5938,12.6759,73028465.0],["2020-03-09",12.6759,12.675868034362793,12.1836,12.2574,64860454.0],["2020-03-10",12.2574,12.5856,12.0687,12.5528,60486824.0],["2020-03-11",12.5528,12.561,12.2574,12.2656,39560294.0],["2020-03-12",12.2656,12.265645027160645,11.9785,12.0441,40372122.0],["2020-03-13",12.0441,12.0605,11.355,11.9047,56235775.0],["2020-03-16",11.9047,12.0195,11.4042,11.4206,47271882.0],["2020-03-17",11.4206,11.7077,11.1909,11.3796,45025611.0],["2020-03-18",11.3796,11.5519,11.0842,11.0842,36726481.0],["2020-03-19",11.0842,11.3303,10.8709,11.2073,41326048.0],["2020-03-20",11.2073,11.355,11.1088,11.3467,24431710.0],["2020-03-23",11.3467,11.346747398376465,10.9365,11.0022,25060495.0],["2020-03-24",11.0022,11.2811,11.002161979675293,11.2319,26196353.0],["2020-03-25",11.2319,11.5355,11.231884956359863,11.4534,31349271.0],["2020-03-26",11.4534,11.4862,11.2975,11.3057,18215397.0],["2020-03-27",11.3057,11.5437,11.2975,11.3467,27485728.0],["2020-03-30",11.3467,11.346747398376465,11.076,11.1991,24599439.0],["2020-03-31",11.1991,11.3467,11.1827,11.2073,18747231.0],["2020-04-01",11.2073,11.3796,11.158,11.1827,19496092.0],["2020-04-02",11.1827,11.355,11.1416,11.3467,21170773.0],["2020-04-03",11.3467,11.346747398376465,11.2073,11.2483,14360582.0],["2020-04-07",11.2483,11.5026,11.24829387664795,11.437,36657400.0],["2020-04-08",11.437,11.4616,11.3221,11.4042,16541180.0],["2020-04-09",11.4042,11.6093,11.404178619384766,11.4616,25823883.0],["2020-04-10",11.4616,11.478,11.3057,11.3385,21792534.0],["2020-04-13",11.3385,11.338542938232422,11.1991,11.2483,13102575.0],["2020-04-14",11.2483,11.6093,11.2401,11.5026,30892139.0],["2020-04-15",11.5026,11.5683,11.3221,11.3303,23627278.0],["2020-04-16",11.3303,11.5108,11.2647,11.4042,25954666.0],["2020-04-17",11.4042,11.5108,11.3714,11.396,22676238.0],["2020-04-20",11.396,11.4944,11.3632,11.4452,14177325.0],["2020-04-21",11.4452,11.44520092010498,11.1745,11.2401,28805360.0],["2020-04-22",11.2401,11.2729,11.1498,11.2401,21072302.0],["2020-04-23",11.2401,11.2893,11.1662,11.1909,14735814.0],["2020-04-24",11.1909,11.2237,10.9775,11.0104,22062310.0],["2020-04-27",11.0104,11.0924,10.9447,10.9693,19280605.0],["2020-04-28",10.9693,11.1334,10.8381,11.035,22882029.0],["2020-04-29",11.035,11.1006,10.9283,11.0596,15765188.0],["2020-04-30",11.0596,11.2811,11.059591293334961,11.2483,28209881.0],["2020-05-06",11.2483,11.2565,11.0104,11.2483,26843839.0],["2020-05-07",11.2483,11.2811,11.1827,11.1909,17649179.0],["2020-05-08",11.1909,11.4534,11.190862655639648,11.3385,28564384.0],["2020-05-11",11.3385,11.4124,11.2155,11.2729,20825883.0],["2020-05-12",11.2729,11.3467,11.1745,11.2401,14842035.0],["2020-05-13",11.2401,11.2483,11.117,11.2155,18715705.0],["2020-05-14",11.2155,11.215476989746094,11.076,11.0842,15282405.0],["2020-05-15",11.0842,11.2975,11.084205627441406,11.1745,24064671.0],["2020-05-18",11.1745,11.174453735351562,11.0596,11.0924,21123253.0],["2020-05-19",11.0924,11.2155,11.09241008758545,11.1745,18223111.0],["2020-05-20",11.1745,11.2319,11.117,11.1498,16680307.0],["2020-05-21",11.1498,11.1991,11.0514,11.0678,15924060.0],["2020-05-22",11.0678,11.06779670715332,10.7396,10.7724,33421415.0],["2020-05-25",10.7724,10.8053,10.6904,10.7396,15753652.0],["2020-05-26",10.7396,10.8627,10.739619255065918,10.8463,12592910.0],["2020-05-27",10.8463,10.846275329589844,10.7806,10.8053,10971157.0],["2020-05-28",10.8053,11.0104,10.7888,10.8545,18946420.0],["2020-05-29",10.8545,10.8709,10.797,10.8299,10927660.0],["2020-06-01",10.8299,11.2565,10.829867362976074,11.158,48372581.0],["2020-06-02",11.158,11.2319,11.0842,11.1334,22611579.0],["2020-06-03",11.1334,11.2319,11.035,11.0432,23434676.0],["2020-06-04",11.0432,11.1088,10.994,11.0186,16087378.0],["2020-06-05",11.0186,11.2975,11.018569946289062,11.2647,44513516.0],["2020-06-08",11.2647,11.4042,11.1745,11.1909,32882470.0],["2020-06-09",11.1909,11.3632,11.1827,11.2811,28256223.0],["2020-06-10",11.2811,11.281112670898438,11.1006,11.1416,24168491.0],["2020-06-11",11.1416,11.2729,11.0104,11.0432,27662905.0],["2020-06-12",11.0432,11.043183326721191,10.8463,10.994,23140362.0],["2020-06-15",10.994,11.2073,10.993955612182617,11.0104,33173784.0],["2020-06-16",11.0104,11.1662,11.01036548614502,11.0924,20432440.0],["2020-06-17",11.0924,11.117,11.0268,11.0842,18017035.0],["2020-06-18",11.0842,11.2565,11.0432,11.1663,28856873.0],["2020-06-19",11.1663,11.4862,11.1498,11.4206,68119820.0],["2020-06-22",11.4206,12.118,11.3385,11.7077,96206056.0],["2020-06-23",11.7077,11.839,11.5272,11.7898,53983929.0],["2020-06-24",11.7898,12.0195,11.7159,11.798,44757234.0],["2020-06-29",11.798,11.797991752624512,11.3385,11.3878,56467377.0],["2020-06-30",11.3878,11.7898,11.3303,11.6093,77537618.0],["2020-07-01",11.6093,12.0031,11.4862,11.9703,78709530.0],["2020-07-02",11.9703,12.8482,11.9129,12.7333,153055143.0],["2020-07-03",12.7333,13.726,12.6348,13.5948,223911352.0],["2020-07-06",13.5948,14.9403,13.594766616821289,14.9321,299384841.0],["2020-07-07",14.9321,14.9321,14.0952,14.2511,239633345.0],["2020-07-08",14.2511,15.4818,14.1527,14.9321,258878513.0],["2020-07-09",14.9321,15.49,14.686,15.129,239701496.0],["2020-07-10",15.129,15.128997802734375,14.4398,14.4808,172535566.0],["2020-07-13",14.4808,14.5137,13.3979,14.1773,417530759.0],["2020-07-14",14.1773,14.17728328704834,13.5537,13.9147,215816656.0],["2020-07-15",13.9147,14.1527,13.6194,13.644,177847836.0],["2020-07-16",13.644,13.9065,12.9548,13.0615,146015385.0],["2020-07-17",13.0615,13.2174,12.4051,12.5774,140628549.0],["2020-07-20",12.5774,13.2912,12.577413558959961,13.1599,127531296.0],["2020-07-21",13.1599,13.2666,12.8892,12.9958,82983129.0],["2020-07-22",12.9958,13.5209,12.9712,13.1189,123562638.0],["2020-07-23",13.1189,13.1763,12.7169,13.0533,90319925.0],["2020-07-24",13.0533,13.1517,12.3231,12.4297,95032633.0],["2020-07-27",12.4297,12.5364,12.2,12.4297,60840121.0],["2020-07-28",12.4297,12.6184,12.3887,12.4708,50665947.0],["2020-07-29",12.4708,12.881,12.3969,12.8235,83624838.0],["2020-07-30",12.8235,12.8892,12.6677,12.7005,57390515.0],["2020-07-31",12.7005,13.0205,12.6348,12.8153,79924812.0],["2020-08-03",12.8153,13.201,12.815343856811523,13.1845,86065048.0],["2020-08-04",13.1845,13.5127,13.0779,13.2748,94407262.0],["2020-08-05",13.2748,13.3083,13.0484,13.1825,54592412.0],["2020-08-06",13.1825,13.6438,12.9981,13.5096,79459780.0],["2020-08-07",13.5096,13.509597778320312,12.8555,13.0484,105125749.0],["2020-08-10",13.0484,13.3754,12.8723,13.2245,82722246.0],["2020-08-11",13.2245,13.367,12.9142,12.9645,66820111.0],["2020-08-12",12.9645,13.04,12.7297,12.9226,51253668.0],["2020-08-13",12.9226,13.1071,12.8555,12.9813,43723571.0],["2020-08-14",12.9813,13.149,12.8807,13.1322,43349779.0],["2020-08-17",13.1322,13.9037,13.132232666015625,13.6438,150776434.0],["2020-08-18",13.6438,13.6689,13.4006,13.4928,68825371.0],["2020-08-19",13.4928,13.5515,13.2748,13.3083,54986358.0],["2020-08-20",13.3083,13.30833625793457,13.0484,13.0903,40714392.0],["2020-08-21",13.0903,13.2832,13.090303421020508,13.2664,36939283.0],["2020-08-24",13.2664,13.5096,13.2329,13.3335,41147303.0],["2020-08-25",13.3335,13.4677,13.1825,13.2077,38594873.0],["2020-08-26",13.2077,13.2329,12.889,12.9477,48251564.0],["2020-08-27",12.9477,13.1322,12.9058,13.0484,30046332.0],["2020-08-28",13.0484,13.3754,13.0064,13.3503,50070993.0],["2020-08-31",13.3503,14.1134,13.350265502929688,13.5935,153372010.0],["2020-09-01",13.5935,13.9457,13.593454360961914,13.8618,89737212.0],["2020-09-02",13.8618,13.954,13.7192,13.8283,76195626.0],["2020-09-03",13.8283,14.0463,13.7528,13.9205,75426803.0],["2020-09-04",13.9205,13.920503616333008,13.5599,13.6689,59501829.0],["2020-09-07",13.6689,13.736,13.2748,13.2916,58754628.0],["2020-09-08",13.2916,13.8786,13.258,13.8031,87021544.0],["2020-09-09",13.8031,13.8031005859375,13.5096,13.5264,61881533.0],["2020-09-10",13.5264,13.6857,13.258,13.2916,58364659.0],["2020-09-11",13.2916,13.4341,13.1322,13.4174,42645630.0],["2020-09-14",13.4174,13.4677,13.3083,13.4174,33495940.0],["2020-09-15",13.4174,13.4593,13.3083,13.367,31174603.0],["2020-09-16",13.367,13.5431,13.258,13.3335,39473454.0],["2020-09-17",13.3335,13.3922,13.1322,13.2496,37339895.0],["2020-09-18",13.2496,13.9624,13.1993,13.8702,107803223.0],["2020-09-21",13.8702,14.214,13.7612,13.7779,95285190.0],["2020-09-22",13.7779,14.1301,13.627,13.7109,78893168.0],["2020-09-23",13.7109,13.8115,13.4257,13.4928,63138536.0],["2020-09-24",13.4928,13.5096,13.2412,13.2916,48521582.0],["2020-09-25",13.2916,13.4761,13.1993,13.3754,55227949.0],["2020-09-28",13.3754,13.4006,13.2245,13.3419,37119891.0],["2020-09-29",13.3419,13.4677,13.341878890991211,13.3838,30895965.0],["2020-09-30",13.3838,13.4174,13.1322,13.2245,41192172.0],["2020-10-09",13.2245,13.4677,13.224477767944336,13.409,43489790.0],["2020-10-12",13.409,13.8786,13.408966064453125,13.845,80383568.0],["2020-10-13",13.845,13.845029830932617,13.5851,13.6773,47278417.0],["2020-10-14",13.6773,13.7025,13.5683,13.6438,31428637.0],["2020-10-15",13.6438,13.8199,13.627,13.6522,36417427.0],["2020-10-16",13.6522,13.7779,13.6186,13.6941,36433731.0],["2020-10-19",13.6941,13.8786,13.5096,13.5264,46733849.0],["2020-10-20",13.5264,13.5431,13.3251,13.5096,34958602.0],["2020-10-21",13.5096,13.5851,13.3754,13.5012,24174394.0],["2020-10-22",13.5012,13.6605,13.4006,13.5264,29020325.0],["2020-10-23",13.5264,13.7109,13.4425,13.4677,41206956.0],["2020-10-26",13.4677,13.467666625976562,13.1322,13.1658,50181558.0],["2020-10-27",13.1658,13.2161,12.9813,13.0987,30998590.0],["2020-10-28",13.0987,13.2832,13.0484,13.2245,28355333.0],["2020-10-29",13.2245,13.4257,13.0568,13.3167,35453277.0],["2020-10-30",13.3167,13.3838,12.8974,12.9142,41269216.0],["2020-11-02",12.9142,13.1322,12.7884,12.9394,42106238.0],["2020-11-03",12.9394,13.3167,12.93935775756836,13.2412,42040998.0],["2020-11-04",13.2412,13.3587,13.1322,13.2496,33378305.0],["2020-11-05",13.2496,13.5599,13.249635696411133,13.4509,44448667.0],["2020-11-06",13.4509,13.6186,13.3587,13.4677,47497216.0],["2020-11-09",13.4677,14.8178,13.467666625976562,14.8178,185893187.0],["2020-11-10",14.8178,15.5641,14.817788124084473,15.0023,298364704.0],["2020-11-11",15.0023,15.279,14.323,14.3817,186718228.0],["2020-11-12",14.3817,14.5746,14.1972,14.2727,83094420.0],["2020-11-13",14.2727,14.3314,13.9708,14.1218,69526166.0],["2020-11-16",14.1218,14.365,14.0966,14.2643,71521332.0],["2020-11-17",14.2643,14.264322280883789,13.8953,14.0966,69967174.0],["2020-11-18",14.0966,14.3817,13.9876,14.0631,81959291.0],["2020-11-19",14.0631,14.2056,13.7696,14.1134,64040537.0],["2020-11-20",14.1134,14.1218,13.9373,14.0882,43363340.0],["2020-11-23",14.0882,14.5746,13.9624,14.2811,127445854.0],["2020-11-24",14.2811,14.2895,14.0966,14.1469,60954578.0],["2020-11-25",14.1469,14.3985,13.9205,13.9205,70272519.0],["2020-11-26",13.9205,14.0547,13.8031,13.9708,50293353.0],["2020-11-27",13.9708,14.197235107421875,13.9205,14.1972,56319605.0],["2020-11-30",14.1972,14.801,14.1972,14.1972,155971996.0],["2020-12-01",14.1972,14.7339,14.0463,14.5914,114869937.0],["2020-12-02",14.5914,14.801,14.4237,14.4991,96849913.0],["2020-12-03",14.4991,14.7088,14.4656,14.583,71827575.0],["2020-12-04",14.583,14.58298397064209,14.2224,14.3062,65229048.0],["2020-12-07",14.3062,14.3398,13.9624,13.9708,60233629.0],["2020-12-08",13.9708,14.105,13.9289,13.9373,37897759.0],["2020-12-09",13.9373,14.0379,13.5264,13.5515,56692818.0],["2020-12-10",13.5515,13.6438,13.4174,13.5431,44859621.0],["2020-12-11",13.5431,13.5767,13.0987,13.3251,65322665.0],["2020-12-14",13.3251,13.3754,13.2245,13.367,31766308.0],["2020-12-15",13.367,13.4341,13.2245,13.4006,34307127.0],["2020-12-16",13.4006,13.4509,13.291563987731934,13.2916,25442549.0],["2020-12-17",13.2916,13.6186,13.149,13.5935,52933624.0],["2020-12-18",13.5935,13.6186,13.4174,13.4509,33035854.0],["2020-12-21",13.4509,13.5935,13.3251,13.5264,39641887.0],["2020-12-22",13.5264,13.5263671875,12.9981,13.0064,57660904.0],["2020-12-23",13.0064,13.1825,12.9142,13.0987,41765959.0],["2020-12-24",13.0987,13.1909,12.9142,12.9477,32977223.0],["2020-12-25",12.9477,13.2664,12.931,13.1825,39293352.0],["2020-12-28",13.1825,13.2916,12.9981,13.0903,38391365.0],["2020-12-29",13.0903,13.3335,13.0819,13.1155,43612118.0],["2020-12-30",13.1155,13.2748,13.0232,13.258,48025816.0],["2020-12-31",13.258,13.7779,13.258021354675293,13.6522,92029026.0],["2021-01-04",13.6522,13.9037,13.4761,13.6605,85143941.0],["2021-01-05",13.6605,13.6689,13.3754,13.5935,81574200.0],["2021-01-06",13.5935,13.7863,13.4257,13.5515,70574863.0],["2021-01-07",13.5515,13.6522,13.2832,13.5683,72378984.0],["2021-01-08",13.5683,14.1301,13.5012,13.8702,125802387.0],["2021-01-11",13.8702,14.1218,13.4928,13.5515,103620568.0],["2021-01-12",13.5515,14.5075,13.3922,14.323,178302723.0],["2021-01-13",14.323,14.323022842407227,13.8786,13.9624,118699583.0],["2021-01-14",13.9624,14.2475,13.8534,13.954,100292381.0],["2021-01-15",13.954,14.2979,13.9373,14.105,91246252.0],["2021-01-18",14.105,14.7004,14.0966,14.4069,130419677.0],["2021-01-19",14.4069,15.1197,14.3817,14.5914,172763146.0],["2021-01-20",14.5914,14.801,14.3482,14.4907,109404723.0],["2021-01-21",14.4907,14.9016,14.3817,14.5327,123132740.0],["2021-01-22",14.5327,14.532668113708496,13.9205,14.1218,119530739.0],["2021-01-25",14.1218,14.4572,14.0463,14.2727,101775463.0],["2021-01-26",14.2727,14.365,13.736,13.7779,89075122.0],["2021-01-27",13.7779,14.0295,13.7528,13.7863,53421965.0],["2021-01-28",13.7863,13.786331176757812,13.518,13.6018,60277233.0],["2021-01-29",13.6018,13.7276,13.149,13.3083,64272826.0],["2021-02-01",13.3083,13.5851,13.2664,13.4341,55705770.0],["2021-02-02",13.4341,13.4761,13.1825,13.4174,54385010.0],["2021-02-03",13.4174,13.5431,13.283178329467773,13.2832,41616101.0],["2021-02-04",13.2832,13.283178329467773,12.8303,12.9981,59633667.0],["2021-02-05",12.9981,13.1155,12.889,12.9058,41191047.0],["2021-02-08",12.9058,13.0735,12.8387,12.9897,36509432.0],["2021-02-09",12.9897,13.3167,12.8555,13.2832,59808828.0],["2021-02-10",13.2832,13.3587,13.1238,13.2999,46528151.0],["2021-02-18",13.2999,13.6186,13.299949645996094,13.4928,57950178.0],["2021-02-19",13.4928,14.1553,13.3838,14.1301,85622867.0],["2021-02-22",14.1301,14.3566,13.878571510314941,13.8786,98758332.0],["2021-02-23",13.8786,14.0295,13.7528,13.8786,57920250.0],["2021-02-24",13.8786,13.9876,13.5431,13.6605,64143630.0],["2021-02-25",13.6605,14.0044,13.6018,13.7612,72572113.0],["2021-02-26",13.7612,13.761171340942383,13.3754,13.4257,60060436.0],["2021-03-01",13.4257,13.5431,13.149,13.3335,65393617.0],["2021-03-02",13.3335,13.4006,13.1825,13.2329,37898237.0],["2021-03-03",13.2329,13.4593,13.1658,13.4509,43383024.0],["2021-03-04",13.4509,13.450896263122559,13.1322,13.1825,53183939.0],["2021-03-05",13.1825,13.5096,13.0819,13.4257,68653268.0],["2021-03-08",13.4257,13.627,13.232864379882812,13.2329,50631579.0],["2021-03-09",13.2329,13.2916,12.9226,13.0651,48301431.0],["2021-03-10",13.0651,13.1742,12.9813,13.0316,28972444.0],["2021-03-11",13.0316,13.2161,13.0064,13.1993,31314282.0],["2021-03-12",13.1993,13.367,13.0316,13.1993,45365746.0],["2021-03-15",13.1993,13.199318885803223,12.9561,13.0148,37126800.0],["2021-03-16",13.0148,13.1238,12.9729,13.0903,24735252.0],["2021-03-17",13.0903,13.1155,12.9981,13.0651,29804001.0],["2021-03-18",13.0651,13.1322,13.0232,13.0232,24861033.0],["2021-03-19",13.0232,13.02321720123291,12.8723,12.9226,32588831.0],["2021-03-22",12.9226,13.1825,12.922586441040039,13.1071,32817773.0],["2021-03-23",13.1071,13.2412,13.0064,13.1574,36780436.0],["2021-03-24",13.1574,13.409,13.0735,13.1742,54691239.0],["2021-03-25",13.1742,13.2245,13.0484,13.0735,26993109.0],["2021-03-26",13.0735,13.1322,13.0232,13.1071,23271955.0],["2021-03-29",13.1071,13.5515,13.0651,13.3587,60225245.0],["2021-03-30",13.3587,13.358651161193848,13.2077,13.2496,31711892.0],["2021-03-31",13.2496,13.249635696411133,13.0651,13.1406,29324513.0],["2021-04-01",13.1406,13.2916,13.1155,13.2916,26495754.0],["2021-04-02",13.2916,13.3335,13.2077,13.258,32305188.0],["2021-04-06",13.258,13.3587,13.2412,13.2664,21446618.0],["2021-04-07",13.2664,13.2832,13.1071,13.2245,22733434.0],["2021-04-08",13.2245,13.3587,13.149,13.2412,28867190.0],["2021-04-09",13.2412,13.2496,13.1322,13.1742,22276567.0],["2021-04-12",13.1742,13.174161911010742,12.8136,12.8387,35008724.0],["2021-04-13",12.8387,12.8723,12.4278,12.5452,44919268.0],["2021-04-14",12.5452,12.6207,12.4865,12.6039,26200151.0],["2021-04-15",12.6039,12.603924751281738,12.3607,12.4027,27254110.0],["2021-04-16",12.4027,12.562,12.3943,12.5452,21968650.0],["2021-04-19",12.5452,12.7884,12.4194,12.78,37225119.0],["2021-04-20",12.78,12.8052,12.5955,12.6039,25663406.0],["2021-04-21",12.6039,12.6291,12.5117,12.5285,17700238.0],["2021-04-22",12.5285,12.6207,12.5033,12.5117,19325084.0],["2021-04-23",12.5117,12.5452,12.453,12.4949,19138828.0],["2021-04-26",12.4949,12.562,12.2433,12.2517,37462019.0],["2021-04-27",12.2517,12.3356,12.1008,12.302,31595257.0],["2021-04-28",12.302,12.3104,12.2182,12.302,15970624.0],["2021-04-29",12.302,12.6962,12.2853,12.5872,45378941.0],["2021-04-30",12.5872,12.587154388427734,12.3775,12.453,24638070.0],["2021-05-06",12.453,12.5704,12.3775,12.4027,20802246.0],["2021-05-07",12.4027,12.4698,12.3691,12.3859,20624638.0],["2021-05-10",12.3859,12.4111,12.1679,12.2685,26365648.0],["2021-05-11",12.2685,12.4194,12.1679,12.3775,22586075.0],["2021-05-12",12.3775,12.4027,12.2601,12.3775,15771350.0],["2021-05-13",12.3775,12.4362,12.2853,12.3188,16995094.0],["2021-05-14",12.3188,12.931,12.318805694580078,12.8974,90105890.0],["2021-05-17",12.8974,12.897428512573242,12.5788,12.6291,48991657.0],["2021-05-18",12.6291,12.7465,12.5872,12.6375,24241099.0],["2021-05-19",12.6375,12.6626,12.5201,12.5285,22590930.0],["2021-05-20",12.5285,12.78,12.528451919555664,12.671,34089354.0],["2021-05-21",12.671,12.7213,12.5536,12.562,19790629.0],["2021-05-24",12.562,12.8303,12.561994552612305,12.7129,36198446.0],["2021-05-25",12.7129,13.1322,12.6878,13.0484,78725649.0],["2021-05-26",13.0484,13.3083,13.0148,13.0651,66977468.0],["2021-05-27",13.0651,13.1574,12.9813,13.0316,39082169.0],["2021-05-28",13.0316,13.9037,13.0148,13.5515,129766188.0],["2021-05-31",13.5515,13.551526069641113,13.2664,13.4174,71483085.0],["2021-06-01",13.4174,13.417350769042969,13.1322,13.3335,44426631.0],["2021-06-02",13.3335,13.3754,13.0064,13.04,37688110.0],["2021-06-03",13.04,13.2077,12.9981,13.0148,32640892.0],["2021-06-04",13.0148,13.367,12.931,13.0651,42124433.0],["2021-06-07",13.0651,13.3251,13.0064,13.2077,37064187.0],["2021-06-08",13.2077,13.367,13.149,13.2496,31932416.0],["2021-06-09",13.2496,13.3251,13.0651,13.1155,24293125.0],["2021-06-10",13.1155,13.2329,13.0651,13.0903,24259109.0],["2021-06-11",13.0903,13.1658,12.8303,12.8807,30841613.0],["2021-06-15",12.8807,12.880658149719238,12.5536,12.6039,34129142.0],["2021-06-16",12.6039,12.7046,12.5536,12.6207,28904616.0],["2021-06-17",12.6207,12.6794,12.5536,12.6039,22538338.0],["2021-06-18",12.6039,12.6878,12.5285,12.6626,21846130.0],["2021-06-21",12.6626,12.7465,12.5955,12.6039,22160630.0],["2021-06-22",12.6039,12.7297,12.5872,12.6459,20124138.0],["2021-06-23",12.6459,12.7046,12.5872,12.6878,21915343.0],["2021-06-24",12.6878,12.822,12.6626,12.7381,23559606.0],["2021-06-25",12.7381,13.0148,12.7046,12.8807,58853338.0],["2021-06-28",12.8807,12.9477,12.6878,12.7381,34083568.0],["2021-06-29",12.7381,12.78,12.629082679748535,12.6291,22785727.0],["2021-06-30",12.6291,12.7381,12.6039,12.6962,23608479.0],["2021-07-01",12.6962,12.8639,12.5872,12.6039,33380969.0],["2021-07-02",12.6039,12.603924751281738,12.3272,12.3524,35300007.0],["2021-07-05",12.3524,12.4111,12.2769,12.4027,22124882.0],["2021-07-06",12.4027,12.4781,12.344,12.4278,19726104.0],["2021-07-07",12.4278,12.5316,12.4278,12.4624,19383996.0],["2021-07-08",12.4624,12.5403,12.3327,12.3673,21319745.0],["2021-07-09",12.3673,12.4105,12.2894,12.3413,22309241.0],["2021-07-12",12.3413,12.6354,12.341337203979492,12.5835,42689330.0],["2021-07-13",12.5835,12.6873,12.4797,12.644,24063261.0],["2021-07-14",12.644,12.644033432006836,12.4019,12.4105,27301449.0],["2021-07-15",12.4105,12.5575,12.35,12.523,24046516.0],["2021-07-16",12.523,12.7392,12.522953987121582,12.6094,34151760.0],["2021-07-19",12.6094,12.6527,12.4624,12.6267,20371950.0],["2021-07-20",12.6267,12.6613,12.497,12.5403,16387491.0],["2021-07-21",12.5403,12.7132,12.523,12.6267,31026425.0],["2021-07-22",12.6267,12.9294,12.4105,12.7997,47613983.0],["2021-07-23",12.7997,13.5608,12.7219,13.3446,136024918.0],["2021-07-26",13.3446,14.2267,13.344557762145996,13.5954,240043710.0],["2021-07-27",13.5954,13.9067,13.3013,13.3186,109628044.0],["2021-07-28",13.3186,13.8548,13.1975,13.7164,127574808.0],["2021-07-29",13.7164,14.097,13.6646,13.8375,107936176.0],["2021-07-30",13.8375,13.837519645690918,13.1456,13.3273,70227466.0],["2021-08-02",13.3273,14.6591,12.964,14.4429,208414984.0],["2021-08-03",14.4429,15.3856,14.0624,14.6332,237025665.0],["2021-08-04",14.6332,14.8753,14.4429,14.6851,110180760.0],["2021-08-05",14.6851,14.7629,14.3391,14.3997,77019394.0],["2021-08-06",14.3997,14.6505,14.2872,14.3651,60950137.0],["2021-08-09",14.3651,15.8007,14.3305,15.4115,219667732.0],["2021-08-10",15.4115,15.6623,15.0483,15.4548,138363120.0],["2021-08-11",15.4548,16.5358,15.3251,15.8267,187480280.0],["2021-08-12",15.8267,15.8959,15.524,15.671,80623985.0],["2021-08-13",15.671,15.8094,15.4202,15.7748,70714317.0],["2021-08-16",15.7748,16.5185,15.6537,15.8958,140437090.0],["2021-08-17",15.8958,16.5964,15.5845,15.6364,153635170.0],["2021-08-18",15.6364,17.2018,15.498,17.2018,220833029.0],["2021-08-19",17.2018,18.8796,17.201766967773438,17.5477,381682599.0],["2021-08-20",17.5477,17.8072,16.8645,17.1499,194376903.0],["2021-08-23",17.1499,18.3174,17.14987564086914,17.9196,184659910.0],["2021-08-24",17.9196,18.6979,17.7293,18.2223,179842869.0],["2021-08-25",18.2223,18.22228240966797,17.6082,18.0666,122925002.0],["2021-08-26",18.0666,18.066612243652344,17.1239,17.3574,122640279.0],["2021-08-27",17.3574,17.9801,17.1499,17.5304,88864847.0],["2021-08-30",17.5304,17.53040885925293,15.774774551391602,15.7748,203813679.0],["2021-08-31",15.7748,16.7088,15.5067,16.4234,157945240.0],["2021-09-01",16.4234,18.0666,16.1899,17.6861,271272146.0],["2021-09-02",17.6861,19.459014892578125,17.4526,19.459,346532429.0],["2021-09-03",19.459,20.3239,18.4471,18.5855,286359793.0],["2021-09-06",18.5855,19.2342,18.4212,18.7844,189038252.0],["2021-09-07",18.7844,20.66114616394043,18.4298,20.6611,255159424.0],["2021-09-08",20.6611,20.7303,19.9001,20.1509,196324076.0],["2021-09-09",20.1509,20.9379,19.632,20.6611,160345472.0],["2021-09-10",20.6611,22.313,20.4795,20.9552,198839188.0],["2021-09-13",20.9552,22.2265,20.7563,21.6211,137607315.0],["2021-09-14",21.6211,21.7768,20.6784,20.9984,137958757.0],["2021-09-15",20.9984,21.4827,20.1768,20.6352,137101152.0],["2021-09-16",20.6352,20.63520050048828,19.3812,19.606,157294203.0],["2021-09-17",19.606,20.3239,19.5023,20.1249,106301887.0],["2021-09-22",20.1249,20.5055,19.1996,20.1941,99066994.0],["2021-09-23",20.1941,20.5833,19.7877,20.2806,114091747.0],["2021-09-24",20.2806,20.4968,19.7185,19.7271,77672919.0],["2021-09-27",19.7271,20.0125,17.7553,18.7152,146420680.0],["2021-09-28",18.7152,19.5023,18.698,19.1304,101576854.0],["2021-09-29",19.1304,19.130373001098633,17.6861,18.0839,133141386.0],["2021-09-30",18.0839,18.2396,17.6947,18.1272,94341495.0],["2021-10-08",18.1272,18.6028,17.9974,18.2482,87445128.0],["2021-10-11",18.2482,18.4212,17.8158,17.9888,54107740.0],["2021-10-12",17.9888,18.1444,16.9077,17.2969,103590104.0],["2021-10-13",17.2969,17.3834,16.778,17.2104,74714500.0],["2021-10-14",17.2104,17.4093,16.9164,17.2191,57610074.0],["2021-10-15",17.2191,17.2537,16.8991,17.072,62046464.0],["2021-10-18",17.072,17.7639,17.0374,17.3228,79556075.0],["2021-10-19",17.3228,18.4385,17.2104,18.032,124848412.0],["2021-10-20",18.032,18.672,17.9888,18.205,92432934.0],["2021-10-21",18.205,18.4817,17.8418,17.9888,79305093.0],["2021-10-22",17.9888,18.2482,17.8158,18.1704,61057682.0],["2021-10-25",18.1704,19.3379,17.6861,18.966,119253466.0],["2021-10-26",18.966,19.312,18.8104,18.8882,84364231.0],["2021-10-27",18.8882,18.888214111328125,18.1617,18.2309,74475187.0],["2021-10-28",18.2309,18.5942,17.7034,17.9369,84192354.0],["2021-10-29",17.9369,17.9368839263916,16.1812,17.4007,172186659.0],["2021-11-01",17.4007,17.6861,16.8818,17.1758,94089325.0],["2021-11-02",17.1758,17.2104,16.0861,16.3283,120076778.0],["2021-11-03",16.3283,16.8645,16.32827377319336,16.6569,63200703.0],["2021-11-04",16.6569,17.4093,16.65691375732422,16.9683,67687693.0],["2021-11-05",16.9683,17.5736,16.8645,17.1239,67987920.0],["2021-11-08",17.1239,17.3747,16.8385,17.271,60530669.0],["2021-11-09",17.271,17.3834,17.0807,17.2796,53053518.0],["2021-11-10",17.2796,17.27960205078125,16.5618,17.0634,65507982.0],["2021-11-11",17.0634,18.767135620117188,16.9077,18.7671,180019852.0],["2021-11-12",18.7671,18.8969,18.2742,18.6028,117411770.0],["2021-11-15",18.6028,18.8796,18.3953,18.7844,95846644.0],["2021-11-16",18.7844,19.7271,18.3866,18.966,110027248.0],["2021-11-17",18.966,19.0093,18.2482,18.6461,83030992.0],["2021-11-18",18.6461,18.6807,18.205,18.3174,62074793.0],["2021-11-19",18.3174,19.8914,18.0839,19.459,146469451.0],["2021-11-22",19.459,20.4709,19.0352,20.1855,158429614.0],["2021-11-23",20.1855,21.0157,20.0125,20.2201,137620303.0],["2021-11-24",20.2201,20.8255,19.9952,20.1855,97542245.0],["2021-11-25",20.1855,20.6266,20.0904,20.272,65008972.0],["2021-11-26",20.272,20.6266,19.9087,20.1855,57866952.0],["2021-11-29",20.1855,20.3239,19.6752,19.9174,75343628.0],["2021-11-30",19.9174,20.713,19.917381286621094,20.1855,74550541.0],["2021-12-01",20.1855,20.8255,19.8914,20.5747,78387419.0],["2021-12-02",20.5747,21.7595,20.3757,21.3271,127141087.0],["2021-12-03",21.3271,21.7941,20.6957,21.6211,101953873.0],["2021-12-06",21.6211,23.5411,21.621122360229492,22.1054,166312562.0],["2021-12-07",22.1054,22.6935,21.4482,21.7768,104889208.0],["2021-12-08",21.7768,22.8233,21.353,22.5033,104951121.0],["2021-12-09",22.5033,23.4027,22.1487,22.2525,136209067.0],["2021-12-10",22.2525,22.252460479736328,21.1974,21.3357,121370037.0],["2021-12-13",21.3357,22.5725,21.1541,21.5346,154282294.0],["2021-12-14",21.5346,21.8114,21.1022,21.5692,73958749.0],["2021-12-15",21.5692,21.8633,21.4049,21.4741,59885184.0],["2021-12-16",21.4741,22.0276,21.2665,22.0017,66826167.0],["2021-12-17",22.0017,22.0881,21.059,21.1022,88480162.0],["2021-12-20",21.1022,21.3184,20.4363,20.6266,84988705.0],["2021-12-21",20.6266,20.8168,20.4103,20.6525,58017056.0],["2021-12-22",20.6525,20.7476,20.3412,20.4709,49365701.0],["2021-12-23",20.4709,21.0503,20.419,20.8687,73057401.0],["2021-12-24",20.8687,21.059,20.3412,20.4536,51864939.0],["2021-12-27",20.4536,20.7563,20.1682,20.6611,47124682.0],["2021-12-28",20.6611,21.059,20.6266,20.9465,50764043.0],["2021-12-29",20.9465,20.946544647216797,20.0644,20.1595,64697011.0],["2021-12-30",20.1595,21.2752,20.0471,20.8341,90211437.0],["2021-12-31",20.8341,21.6471,20.7563,21.2665,75769607.0],["2022-01-04",21.2665,21.7076,20.6698,21.059,64900240.0],["2022-01-05",21.059,21.1455,20.4795,20.5141,59388363.0],["2022-01-06",20.5141,20.514122009277344,19.4244,19.6493,115042107.0],["2022-01-07",19.6493,20.2374,19.606,19.7012,79274492.0],["2022-01-10",19.7012,19.9001,19.0958,19.286,68053705.0],["2022-01-11",19.286,19.4763,18.8017,18.9142,78014345.0],["2022-01-12",18.9142,19.2342,18.8882,19.1563,51788496.0],["2022-01-13",19.1563,19.5023,18.8969,18.966,58384548.0],["2022-01-14",18.966,18.966049194335938,18.4298,18.5077,62406498.0],["2022-01-17",18.5077,18.992,18.2569,18.8796,71363675.0],["2022-01-18",18.8796,19.4158,18.6115,19.0958,72780738.0],["2022-01-19",19.0958,19.8655,19.09577751159668,19.2601,87801683.0],["2022-01-20",19.2601,20.3671,18.8536,19.926,137768487.0],["2022-01-21",19.926,19.926029205322266,19.3033,19.4071,69406726.0],["2022-01-24",19.4071,19.5109,19.0093,19.2428,54971341.0],["2022-01-25",19.2428,19.4417,18.6115,18.6374,60200727.0],["2022-01-26",18.6374,19.2601,18.3347,19.1736,90677276.0],["2022-01-27",19.1736,19.3639,18.5423,18.5596,63772822.0],["2022-01-28",18.5596,18.7931,17.7726,17.9888,74602597.0],["2022-02-07",17.9888,18.4558,17.565,17.7899,88844725.0],["2022-02-08",17.7899,18.0926,17.3488,18.0061,64931505.0],["2022-02-09",18.0061,18.1012,17.7726,17.9196,48939124.0],["2022-02-10",17.9196,18.0234,17.6428,17.7899,43480233.0],["2022-02-11",17.7899,18.5682,17.6861,17.9974,93480081.0],["2022-02-14",17.9974,17.997425079345703,16.1985,16.2591,182517303.0],["2022-02-15",16.2591,16.6483,16.1899,16.5185,91630623.0],["2022-02-16",16.5185,16.7693,16.4407,16.5272,47462078.0],["2022-02-17",16.5272,16.5358,16.3196,16.3715,50820714.0],["2022-02-18",16.3715,16.4839,16.1813,16.3975,46572801.0],["2022-02-21",16.3975,16.4667,16.1553,16.3542,52176655.0],["2022-02-22",16.3542,16.354219436645508,15.7575,15.8526,84143011.0],["2022-02-23",15.8526,16.3456,15.8267,16.3283,80696219.0],["2022-02-24",16.3283,16.5358,15.7661,15.9131,96015122.0],["2022-02-25",15.9131,16.4753,15.91314697265625,16.2158,68271137.0],["2022-02-28",16.2158,16.3196,15.9131,16.0948,54411379.0],["2022-03-01",16.0948,16.5012,16.094764709472656,16.4321,82857894.0],["2022-03-02",16.4321,16.43205451965332,16.1553,16.2764,43957294.0],["2022-03-03",16.2764,16.4234,16.0948,16.1121,46597920.0],["2022-03-04",16.1121,16.112064361572266,15.6364,15.7921,82364063.0],["2022-03-07",15.7921,15.792069435119629,15.2386,15.3424,59251688.0],["2022-03-08",15.3424,15.5845,14.884,15.0915,67175506.0],["2022-03-09",15.0915,15.2213,13.7943,14.5553,105481917.0],["2022-03-10",14.5553,15.031,14.5294,14.5986,77696311.0],["2022-03-11",14.5986,14.9791,14.1056,14.8234,107582420.0],["2022-03-14",14.8234,15.0829,14.5467,14.6678,67773160.0],["2022-03-15",14.6678,14.7888,13.6646,13.7597,92502897.0],["2022-03-16",13.7597,15.1348,13.759683609008789,15.1348,133493983.0],["2022-03-17",15.1348,15.5499,14.9964,15.1175,187077024.0],["2022-03-18",15.1175,15.6191,14.9618,15.4548,123535294.0],["2022-03-21",15.4548,15.454780578613281,15.0829,15.178,82277117.0],["2022-03-22",15.178,15.3942,14.9445,15.2386,63069870.0],["2022-03-23",15.2386,15.3251,15.0829,15.3078,59030609.0],["2022-03-24",15.3078,15.307758331298828,14.8926,14.9532,71205452.0],["2022-03-25",14.9532,15.0915,14.5899,14.6851,64929744.0],["2022-03-28",14.6851,14.9618,14.4083,14.8234,52368113.0],["2022-03-29",14.8234,14.9099,14.538,14.5899,38155427.0],["2022-03-30",14.5899,15.8699,14.589935302734375,15.6537,154178722.0],["2022-03-31",15.6537,15.653691291809082,15.1521,15.204,90520757.0],["2022-04-01",15.204,15.6969,14.9445,15.5153,135103581.0],["2022-04-06",15.5153,15.7834,15.2991,15.4375,98078955.0],["2022-04-07",15.4375,15.6623,15.1521,15.1607,78418723.0],["2022-04-08",15.1607,15.6364,15.057,15.524,96436410.0],["2022-04-11",15.524,15.523968696594238,14.5294,14.6851,118626693.0],["2022-04-12",14.6851,15.6105,14.4429,15.2213,128279790.0],["2022-04-13",15.2213,15.2645,14.8667,14.9186,77585009.0],["2022-04-14",14.9186,15.671,14.918574333190918,15.5759,140644742.0],["2022-04-15",15.5759,15.7748,15.2991,15.4634,91782088.0],["2022-04-18",15.4634,15.463427543640137,14.5726,14.8234,113455551.0],["2022-04-19",14.8234,14.858,14.4083,14.5035,78797414.0],["2022-04-20",14.5035,14.5813,14.2181,14.2613,58872590.0],["2022-04-21",14.2613,14.5726,14.1056,14.244,76793118.0],["2022-04-22",14.244,14.5986,13.9845,14.2872,73851550.0],["2022-04-25",14.2872,14.28724193572998,13.4483,13.5348,97231522.0],["2022-04-26",13.5348,13.6127,12.6527,12.7824,117223688.0],["2022-04-27",12.7824,13.1629,12.4538,13.0073,103944409.0],["2022-04-28",13.0073,13.2062,12.817,13.0159,82365675.0],["2022-04-29",13.0159,14.0451,13.01591682434082,13.8981,148902668.0],["2022-05-05",13.8981,13.89805793762207,13.2581,13.4916,80949716.0],["2022-05-06",13.4916,13.491580963134766,12.964,13.0159,57090246.0],["2022-05-09",13.0159,13.2581,12.8775,13.111,41373202.0],["2022-05-10",13.111,13.457,12.8516,13.3964,69024216.0],["2022-05-11",13.3964,14.0278,13.3532,13.5521,117415795.0],["2022-05-12",13.5521,13.7337,13.3359,13.5435,56330939.0],["2022-05-13",13.5435,13.8635,13.4916,13.7337,58423303.0],["2022-05-16",13.7337,13.9154,13.5694,13.6213,49842581.0],["2022-05-17",13.6213,13.8635,13.4483,13.751,46396388.0],["2022-05-18",13.751,14.2872,13.7078,14.0883,95480110.0],["2022-05-19",14.0883,14.088325500488281,13.7164,13.9759,62198088.0],["2022-05-20",13.9759,14.6591,13.9067,14.4862,113228934.0],["2022-05-23",14.4862,15.0483,14.3132,14.7629,85843818.0],["2022-05-24",14.7629,14.8407,14.2786,14.2872,57278391.0],["2022-05-25",14.2872,14.417,14.1316,14.391,35799965.0],["2022-05-26",14.391,14.9186,14.1921,14.711,69667738.0],["2022-05-27",14.711,15.031,14.5813,14.6678,51132208.0],["2022-05-30",14.6678,14.7716,14.5121,14.6245,32022320.0],["2022-05-31",14.6245,14.8926,14.5294,14.7889,50118285.0],["2022-06-01",14.7889,14.858,14.4429,14.5294,60375767.0],["2022-06-02",14.5294,14.6937,14.3391,14.6159,53701622.0],["2022-06-06",14.6159,15.178,14.4516,15.1348,85771603.0],["2022-06-07",15.1348,15.6969,14.9878,15.2559,92683235.0],["2022-06-08",15.2559,15.6969,15.1348,15.5586,87706030.0],["2022-06-09",15.5586,16.1294,15.4375,15.5153,117228600.0],["2022-06-10",15.5153,16.2158,15.2991,16.1467,105350165.0],["2022-06-13",16.1467,16.146656036376953,15.3942,15.8267,89747112.0],["2022-06-14",15.8267,16.8558,15.057,16.605,123923432.0],["2022-06-15",16.605,18.032,16.5964,17.2969,203351671.0],["2022-06-16",17.2969,17.2969,16.1467,16.1726,140940738.0],["2022-06-17",16.1726,16.3802,15.5672,15.9996,104283365.0],["2022-06-20",15.9996,16.605,15.8959,16.1553,76180740.0],["2022-06-21",16.1553,16.3023,15.8094,16.0342,49820877.0],["2022-06-22",16.0342,16.1812,15.645,15.7142,58168596.0],["2022-06-23",15.7142,16.3542,15.7056,16.2331,82633917.0],["2022-06-24",16.2331,16.3888,16.0169,16.2158,60080346.0],["2022-06-27",16.2158,16.9337,16.2158,16.5272,87854309.0],["2022-06-28",16.5272,16.6915,16.0515,16.4839,73783293.0],["2022-06-29",16.4839,16.6223,15.9218,15.9477,75936539.0],["2022-06-30",15.9477,16.4666,15.94774341583252,16.1726,60358160.0],["2022-07-01",16.1726,16.3283,15.9131,15.9823,42528932.0],["2022-07-04",15.9823,15.982333183288574,15.1261,15.8353,78370585.0],["2022-07-05",15.8353,15.9737,15.1953,15.3769,91944175.0],["2022-07-06",15.3769,15.4375,15.1002,15.1867,66576465.0],["2022-07-07",15.1867,15.2818,15.0483,15.1175,52643466.0],["2022-07-08",15.1175,15.3683,15.0742,15.0829,47051523.0],["2022-07-11",15.0829,15.0829,14.7975,14.9445,43293544.0],["2022-07-12",14.9445,15.3078,14.944522857666016,15.1261,67975069.0],["2022-07-13",15.1261,15.3665,15.0816,15.1796,45506416.0],["2022-07-14",15.1796,15.2597,14.9125,15.0994,38259400.0],["2022-07-15",15.0994,15.1885,14.654282569885254,14.6543,56565586.0],["2022-07-18",14.6543,15.0193,14.6276,14.8234,43933540.0],["2022-07-19",14.8234,15.0905,14.7255,15.0193,36429509.0],["2022-07-20",15.0193,15.1439,14.9392,15.0193,34147916.0],["2022-07-21",15.0193,15.019303321838379,14.6632,14.681,45106606.0],["2022-07-22",14.681,14.8591,14.3338,14.5831,54295218.0],["2022-07-25",14.5831,14.6454,14.2626,14.3338,44246628.0],["2022-07-26",14.3338,14.5029,14.316,14.3783,30283682.0],["2022-07-27",14.3783,14.4851,14.218,14.3961,29470476.0],["2022-07-28",14.3961,14.7166,14.396096229553223,14.4228,52629480.0],["2022-07-29",14.4228,14.5296,14.1112,14.1735,45235365.0],["2022-08-01",14.1735,14.173521995544434,13.8708,13.9955,44555700.0],["2022-08-02",13.9955,13.995462417602539,13.4435,13.5948,58361716.0],["2022-08-03",13.5948,13.8441,13.4346,13.4524,51343314.0],["2022-08-04",13.4524,13.5948,13.3812,13.4969,40571362.0],["2022-08-05",13.4969,13.9599,13.4435,13.9153,63766192.0],["2022-08-08",13.9153,13.9688,13.7195,13.9509,32089286.0],["2022-08-09",13.9509,13.950948715209961,13.7373,13.853,37915633.0],["2022-08-10",13.853,14.0222,13.7195,13.7551,38125863.0],["2022-08-11",13.7551,14.6454,13.755082130432129,14.5474,126396215.0],["2022-08-12",14.5474,14.6365,14.3071,14.5029,65427282.0],["2022-08-15",14.5029,14.8323,14.3605,14.6009,64779471.0],["2022-08-16",14.6009,14.7611,14.4495,14.592,47372857.0],["2022-08-17",14.592,14.9036,14.4851,14.7522,60445414.0],["2022-08-18",14.7522,14.8145,14.5653,14.6721,38221527.0],["2022-08-19",14.6721,14.7878,14.5118,14.5474,36067636.0],["2022-08-22",14.5474,14.6187,14.3872,14.5207,31564055.0],["2022-08-23",14.5207,14.8056,14.4495,14.5474,40916912.0],["2022-08-24",14.5474,14.9036,14.2893,14.316,74492229.0],["2022-08-25",14.316,14.681,14.2536,14.5831,56887628.0],["2022-08-26",14.5831,14.6454,14.3783,14.4228,37544535.0],["2022-08-29",14.4228,14.422804832458496,14.0667,14.3516,31940785.0],["2022-08-30",14.3516,14.5296,14.2447,14.405,33957237.0],["2022-08-31",14.405,14.8056,14.3427,14.6365,99111288.0],["2022-09-01",14.6365,14.6899,14.3961,14.4584,38908481.0],["2022-09-02",14.4584,14.5742,14.1913,14.3338,35710702.0],["2022-09-05",14.3338,14.3961,14.0934,14.3605,32084049.0],["2022-09-06",14.3605,14.9481,14.360482215881348,14.9214,95297790.0],["2022-09-07",14.9214,14.9303,14.6632,14.8412,42978773.0],["2022-09-08",14.8412,15.322,14.8412446975708,15.046,83537021.0],["2022-09-09",15.046,15.7048,14.9748,15.3398,107888655.0],["2022-09-13",15.3398,15.6247,15.1439,15.3843,62677400.0],["2022-09-14",15.3843,15.384325981140137,14.9659,15.0905,51114723.0],["2022-09-15",15.0905,15.6069,15.0816,15.2953,87787559.0],["2022-09-16",15.2953,15.295295715332031,13.942,14.1557,141840069.0],["2022-09-19",14.1557,14.155715942382812,13.5325,13.6661,76444547.0],["2022-09-20",13.6661,13.7996,13.5592,13.7284,38524280.0],["2022-09-21",13.7284,13.728373527526855,13.2832,13.577,61853419.0],["2022-09-22",13.577,13.577021598815918,13.3812,13.4791,36720014.0],["2022-09-23",13.4791,13.7907,13.4346,13.5147,49199995.0],["2022-09-26",13.5147,13.514703750610352,13.0339,13.123,51854087.0],["2022-09-27",13.123,13.2565,12.9894,13.2387,39566187.0],["2022-09-28",13.2387,13.238710403442383,12.8559,12.8826,37317380.0],["2022-09-29",12.8826,13.0517,12.6066,12.6956,39594268.0],["2022-09-30",12.6956,12.8648,12.6689,12.7045,29319774.0],["2022-10-10",12.7045,12.8381,12.4731,12.6244,27175051.0],["2022-10-11",12.6244,12.9538,12.5799,12.8292,35876770.0],["2022-10-12",12.8292,13.3812,12.7669,13.3455,59622776.0],["2022-10-13",13.3455,13.3544,13.0874,13.1675,35010674.0],["2022-10-14",13.1675,13.4702,13.167486190795898,13.3812,47002659.0],["2022-10-17",13.3812,13.4613,13.2387,13.399,31120111.0],["2022-10-18",13.399,13.5503,13.3099,13.3455,36679702.0],["2022-10-19",13.3455,13.3723,13.0874,13.1141,37857767.0],["2022-10-20",13.1141,13.3901,12.9894,13.1764,41066032.0],["2022-10-21",13.1764,13.5325,13.123,13.1942,49737082.0],["2022-10-24",13.1942,13.4702,12.749,12.8025,58088124.0],["2022-10-25",12.8025,12.8203,12.2772,12.4463,69002691.0],["2022-10-26",12.4463,12.6511,12.3929,12.4909,49727883.0],["2022-10-27",12.4909,12.936,12.4285,12.6956,58429426.0],["2022-10-28",12.6956,12.7134,12.3039,12.3128,48766310.0],["2022-10-31",12.3128,12.3484,11.6896,12.1347,67600463.0],["2022-11-01",12.1347,12.61550235748291,12.1347,12.6155,60806121.0],["2022-11-02",12.6155,12.8737,12.5087,12.7134,51644076.0],["2022-11-03",12.7134,12.713435173034668,12.384,12.4998,48432258.0],["2022-11-04",12.4998,13.1764,12.482,13.0607,97646008.0],["2022-11-07",13.0607,13.2921,12.8915,13.1497,60159983.0],["2022-11-08",13.1497,13.2654,12.9716,13.0696,32713465.0],["2022-11-09",13.0696,13.1586,12.8826,12.9182,40966514.0],["2022-11-10",12.9182,13.0963,12.8114,13.0161,36262719.0],["2022-11-11",13.0161,13.8619,13.016135215759277,13.5058,131321581.0],["2022-11-14",13.5058,14.0489,13.505797386169434,13.577,102238563.0],["2022-11-15",13.577,14.6721,13.4524,14.2893,160434978.0],["2022-11-16",14.2893,14.28925895690918,13.8619,13.9153,74189505.0],["2022-11-17",13.9153,14.129,13.7373,14.0934,60941557.0],["2022-11-18",14.0934,14.129,13.7996,13.8797,57216629.0],["2022-11-21",13.8797,13.87972354888916,13.3544,13.4969,73860271.0],["2022-11-22",13.4969,13.9064,13.4791,13.7017,67891868.0],["2022-11-23",13.7017,13.9153,13.5058,13.6928,58117457.0],["2022-11-24",13.6928,13.9242,13.6215,13.6661,31972736.0],["2022-11-25",13.6661,14.0489,13.6037,13.8708,56992270.0],["2022-11-28",13.8708,13.870820999145508,13.2832,13.6304,71974394.0],["2022-11-29",13.6304,14.5563,13.630441665649414,14.2715,126125510.0],["2022-11-30",14.2715,14.5742,14.1646,14.2536,67977149.0],["2022-12-01",14.2536,14.9392,14.25364875793457,14.5029,119358129.0],["2022-12-02",14.5029,14.6009,14.1735,14.2626,59554141.0],["2022-12-05",14.2626,15.1618,14.262550354003906,15.046,116768047.0],["2022-12-06",15.046,15.135,14.8145,14.957,65316454.0],["2022-12-07",14.957,15.0015,14.5118,14.6009,76251051.0],["2022-12-08",14.6009,14.6632,14.405,14.6543,46336569.0],["2022-12-09",14.6543,14.7077,14.3249,14.5653,64851407.0],["2022-12-12",14.5653,14.565252304077148,14.0756,14.1468,63861117.0],["2022-12-13",14.1468,14.2091,14.0044,14.0667,43837397.0],["2022-12-14",14.0667,14.2893,14.0311,14.1913,49387908.0],["2022-12-15",14.1913,14.191327095031738,13.9509,14.0311,35914846.0],["2022-12-16",14.0311,14.1824,13.8975,14.0845,38309303.0],["2022-12-19",14.0845,14.2626,13.6482,13.7284,54746302.0],["2022-12-20",13.7284,13.8352,13.5948,13.7017,25661416.0],["2022-12-21",13.7017,13.8263,13.6215,13.7284,22286479.0],["2022-12-22",13.7284,13.8886,13.5058,13.6482,38169192.0],["2022-12-23",13.6482,13.764,13.488,13.6126,27308173.0],["2022-12-26",13.6126,13.6482,13.2921,13.5325,37067516.0],["2022-12-27",13.5325,14.0222,13.5325,13.8886,52874469.0],["2022-12-28",13.8886,13.9331,13.675,13.7818,34357328.0],["2022-12-29",13.7818,13.7818,13.5681,13.7017,34330182.0],["2022-12-30",13.7017,13.942,13.701663970947266,13.7907,30627612.0],["2023-01-03",13.7907,13.790693283081055,12.7579,13.4969,88059396.0],["2023-01-04",13.4969,13.7017,13.3634,13.5147,52586022.0],["2023-01-05",13.5147,14.1023,13.514703750610352,13.9153,85291710.0],["2023-01-06",13.9153,14.0756,13.7818,13.942,47035125.0],["2023-01-09",13.942,14.8591,13.942044258117676,14.494,118853583.0],["2023-01-10",14.494,14.8591,14.3872,14.4673,78432670.0],["2023-01-11",14.4673,14.46731948852539,13.6037,13.7729,174711787.0],["2023-01-12",13.7729,14.0578,13.7106,13.9153,97549308.0],["2023-01-13",13.9153,14.6632,13.915335655212402,14.6187,152480065.0],["2023-01-16",14.6187,16.0788,14.618669509887695,15.7761,304348352.0],["2023-01-17",15.7761,15.9274,15.4199,15.8295,135031401.0],["2023-01-18",15.8295,15.9986,15.6603,15.8562,86996221.0],["2023-01-19",15.8562,16.2479,15.7137,16.1678,90928303.0],["2023-01-20",16.1678,16.16778564453125,15.7582,15.8473,91468216.0],["2023-01-30",15.8473,16.2034,15.6603,15.7137,83930785.0],["2023-01-31",15.7137,15.8028,15.4021,15.4912,62086389.0],["2023-02-01",15.4912,15.9452,15.4021,15.9185,83166830.0],["2023-02-02",15.9185,16.1411,15.3398,15.4199,120355750.0],["2023-02-03",15.4199,15.419938087463379,15.046,15.2508,82404637.0],["2023-02-06",15.2508,15.25078010559082,14.6721,14.8412,101151213.0],["2023-02-07",14.8412,14.957,14.7611,14.868,49433136.0],["2023-02-08",14.868,14.8858,14.6543,14.6899,42384409.0],["2023-02-09",14.6899,14.9303,14.6454,14.9036,69408800.0],["2023-02-10",14.9036,14.903565406799316,14.7344,14.8145,38214505.0],["2023-02-13",14.8145,14.9837,14.6988,14.9303,49948000.0],["2023-02-14",14.9303,14.9748,14.7433,14.868,43735804.0],["2023-02-15",14.868,14.8769,14.6098,14.7077,41619655.0],["2023-02-16",14.7077,14.9481,14.0667,14.4406,98652708.0],["2023-02-17",14.4406,14.5118,14.1557,14.1913,57139126.0],["2023-02-20",14.1913,14.7611,14.1824,14.7522,94562138.0],["2023-02-21",14.7522,14.868,14.6009,14.7789,62475393.0],["2023-02-22",14.7789,14.778923988342285,14.5474,14.6276,49878611.0],["2023-02-23",14.6276,14.9392,14.627572059631348,14.7077,59195238.0],["2023-02-24",14.7077,14.7344,14.4228,14.5029,45760391.0],["2023-02-27",14.5029,14.502931594848633,14.3249,14.3961,32924583.0],["2023-02-28",14.3961,14.5742,14.3694,14.5385,33253744.0],["2023-03-01",14.5385,14.8056,14.3427,14.7611,63349086.0],["2023-03-02",14.7611,14.8234,14.6632,14.7344,38207767.0],["2023-03-03",14.7344,14.9303,14.6454,14.8769,60282462.0],["2023-03-06",14.8769,14.8947,14.6009,14.6543,48872954.0],["2023-03-07",14.6543,14.7878,14.1557,14.2447,98406910.0],["2023-03-08",14.2447,14.2715,14.0934,14.2447,35220709.0],["2023-03-09",14.2447,14.2893,14.1112,14.1646,26040974.0],["2023-03-10",14.1646,14.164618492126465,13.8886,13.8975,44153465.0],["2023-03-13",13.8975,14.0311,13.8085,13.9955,36931720.0],["2023-03-14",13.9955,13.995462417602539,13.6126,13.8174,43512169.0],["2023-03-15",13.8174,14.0222,13.817402839660645,13.9064,33476169.0],["2023-03-16",13.9064,13.906432151794434,13.7106,13.7373,27168898.0],["2023-03-17",13.7373,14.1023,13.737276077270508,13.9331,49460394.0],["2023-03-20",13.9331,14.0934,13.7907,13.853,40294183.0],["2023-03-21",13.853,14.04,13.853014945983887,13.9866,29229359.0],["2023-03-22",13.9866,14.0756,13.7551,13.942,50518187.0],["2023-03-23",13.942,14.0578,13.8441,14.0578,49271749.0],["2023-03-24",14.0578,14.1557,13.853,13.9866,49028430.0],["2023-03-27",13.9866,14.1112,13.8441,13.9866,47061605.0],["2023-03-28",13.9866,14.0578,13.8263,13.8797,33828757.0],["2023-03-29",13.8797,13.9242,13.7284,13.7729,33156848.0],["2023-03-30",13.7729,13.8886,13.5503,13.8441,40645681.0],["2023-03-31",13.8441,14.1201,13.8441,14.04,57456769.0],["2023-04-03",14.04,14.5385,14.0311,14.4584,105567309.0],["2023-04-04",14.4584,14.6454,14.4495,14.592,81264729.0],["2023-04-06",14.592,14.6187,14.4495,14.4762,46326141.0],["2023-04-07",14.4762,14.7077,14.4495,14.6454,55991483.0],["2023-04-10",14.6454,14.957,14.5474,14.6009,79511839.0],["2023-04-11",14.6009,15.0816,14.60086441040039,14.8056,89067051.0],["2023-04-12",14.8056,14.9125,14.7077,14.77,50234906.0],["2023-04-13",14.77,14.770018577575684,14.5118,14.592,38135596.0],["2023-04-14",14.592,14.6899,14.3872,14.592,44599485.0],["2023-04-17",14.592,15.135,14.5207,15.1083,113385591.0],["2023-04-18",15.1083,15.108331680297852,14.6009,14.7166,111694205.0],["2023-04-19",14.7166,14.716601371765137,14.0667,14.1824,113117456.0],["2023-04-20",14.1824,14.1913,13.942,14.1468,64693986.0],["2023-04-21",14.1468,14.1557,13.6393,13.6661,72639892.0],["2023-04-24",13.6661,13.7462,13.3188,13.4079,75164825.0],["2023-04-25",13.4079,13.4702,13.1497,13.3277,62050985.0],["2023-04-26",13.3277,13.4168,13.2209,13.3366,40033287.0],["2023-04-27",13.3366,13.4168,13.2298,13.3188,47296625.0],["2023-04-28",13.3188,13.7373,13.31883716583252,13.6572,69097402.0],["2023-05-04",13.6572,13.7551,13.4613,13.7284,64917322.0],["2023-05-05",13.7284,14.5563,13.728373527526855,14.1379,143042262.0],["2023-05-08",14.1379,14.6721,14.04,14.4851,113820252.0],["2023-05-09",14.4851,15.2063,14.4317,14.6543,205688936.0],["2023-05-10",14.6543,14.681,14.2091,14.2982,91352111.0],["2023-05-11",14.2982,14.4584,14.1557,14.2002,42142292.0],["2023-05-12",14.2002,14.2804,14.013267517089844,14.0133,42495176.0],["2023-05-15",14.0133,14.2447,13.7373,14.1557,57928618.0],["2023-05-16",14.1557,14.3249,13.9599,13.9955,38159907.0],["2023-05-17",13.9955,14.0489,13.8797,13.942,28058717.0],["2023-05-18",13.942,14.0489,13.8174,13.8797,36109184.0],["2023-05-19",13.8797,13.87972354888916,13.6661,13.6839,42087477.0],["2023-05-22",13.6839,13.7373,13.5414,13.6126,34850783.0],["2023-05-23",13.6126,13.675,13.461284637451172,13.4613,33454601.0],["2023-05-24",13.4613,13.461284637451172,13.2654,13.2743,52305786.0],["2023-05-25",13.2743,13.3812,13.2209,13.3723,41553134.0],["2023-05-26",13.3723,13.5325,13.2921,13.5236,34212790.0],["2023-05-29",13.5236,13.5325,13.3099,13.3544,43891084.0],["2023-05-30",13.3544,13.3634,13.1408,13.3277,52599241.0],["2023-05-31",13.3277,13.327740669250488,13.1764,13.2654,32423338.0],["2023-06-01",13.2654,13.4257,13.1764,13.2743,37321224.0],["2023-06-02",13.2743,13.3901,13.274322509765625,13.3812,30239462.0],["2023-06-05",13.3812,13.4079,13.3099,13.3455,23319556.0],["2023-06-06",13.3455,13.4168,13.1586,13.212,36365141.0],["2023-06-07",13.212,13.3188,13.1586,13.2387,21664678.0],["2023-06-08",13.2387,13.3812,13.1052,13.3188,35810551.0],["2023-06-09",13.3188,13.3277,13.2209,13.301,23363092.0],["2023-06-12",13.301,13.301030158996582,13.1764,13.2298,24537716.0],["2023-06-13",13.2298,13.2921,13.1853,13.2654,26679654.0],["2023-06-14",13.2654,13.4435,13.265419006347656,13.301,39822252.0],["2023-06-15",13.301,13.4702,13.2832,13.4346,49433169.0],["2023-06-16",13.4346,13.488,13.3901,13.4435,38251404.0],["2023-06-19",13.4435,13.4435,13.3188,13.3455,28541451.0],["2023-06-20",13.3455,13.3812,13.2209,13.2565,28739725.0],["2023-06-21",13.2565,13.256515502929688,13.09626293182373,13.0963,34222797.0],["2023-06-26",13.0963,13.09626293182373,12.9093,12.936,32729403.0],["2023-06-27",12.936,13.025,12.9093,13.0161,20842462.0],["2023-06-28",13.0161,13.025,12.8648,12.9716,19607300.0],["2023-06-29",12.9716,13.0161,12.9004,12.9538,14984700.0],["2023-06-30",12.9538,13.1586,12.953815460205078,13.0963,26909239.0],["2023-07-03",13.0963,13.2832,13.09626293182373,13.2209,32295007.0],["2023-07-04",13.2209,13.2654,13.1586,13.212,21658620.0],["2023-07-05",13.212,13.2387,13.1675,13.2031,19328496.0],["2023-07-06",13.2031,13.2387,13.123,13.1497,17238888.0],["2023-07-07",13.1497,13.2654,13.0696,13.2031,20190126.0],["2023-07-10",13.2031,13.2743,13.1942,13.2209,21877100.0],["2023-07-11",13.2209,13.2654,13.2031,13.2565,16344924.0],["2023-07-12",13.2565,13.301,13.1141,13.1319,22242669.0],["2023-07-13",13.1319,13.3455,13.131875038146973,13.3099,35922766.0],["2023-07-14",13.3099,13.3455,13.2387,13.2565,21013708.0],["2023-07-17",13.2565,13.256515502929688,13.123,13.1764,19071586.0],["2023-07-18",13.1764,13.2654,13.1319,13.212,16869666.0],["2023-07-19",13.212,13.2832,13.1675,13.2654,23778016.0],["2023-07-20",13.2654,13.3277,13.1408,13.1586,24063161.0],["2023-07-21",13.1586,13.2209,13.123,13.1586,15181424.0],["2023-07-24",13.1586,13.1586,13.0161,13.0785,17912492.0],["2023-07-25",13.0785,13.6482,13.078455924987793,13.5592,123308230.0],["2023-07-26",13.5592,13.6304,13.4524,13.577,54536204.0],["2023-07-27",13.577,13.7373,13.5147,13.5325,45670052.0],["2023-07-28",13.5325,14.3872,13.4969,14.2893,182212354.0],["2023-07-31",14.2893,14.8145,14.28925895690918,14.5831,199323204.0],["2023-08-01",14.5831,14.7522,14.3605,14.4406,97718618.0],["2023-08-02",14.4406,14.7522,14.3338,14.4139,84837332.0],["2023-08-03",14.4139,14.8501,14.2358,14.8145,132371625.0],["2023-08-04",14.8145,15.4466,14.814534187316895,14.9481,223816168.0],["2023-08-07",14.9481,14.948081970214844,14.6009,14.7878,81388127.0],["2023-08-08",14.7878,15.1172,14.405,14.8323,95044095.0],["2023-08-09",14.8323,14.9303,14.6988,14.7611,58296396.0],["2023-08-10",14.7611,15.0282,14.76111888885498,14.9481,75998303.0],["2023-08-11",14.9481,15.3391,14.6389,14.6571,121236744.0],["2023-08-14",14.6571,14.7117,14.1479,14.5207,77303908.0],["2023-08-15",14.5207,14.739,14.4389,14.648,48726281.0],["2023-08-16",14.648,14.9481,14.3753,14.5844,63797851.0],["2023-08-17",14.5844,14.739,14.2934,14.5298,67682734.0],["2023-08-18",14.5298,14.7844,14.3753,14.4116,48506263.0],["2023-08-21",14.4116,14.411622047424316,13.9297,13.957,64905310.0],["2023-08-22",13.957,14.1388,13.8297,14.0116,61704490.0],["2023-08-23",14.0116,14.011550903320312,13.7297,13.7479,45006613.0],["2023-08-24",13.7479,14.0479,13.747867584228516,13.8024,50550471.0],["2023-08-25",13.8024,13.9934,13.7388,13.8752,44438758.0],["2023-08-28",13.8752,15.2572,13.875163078308105,14.1479,173991999.0],["2023-08-29",14.1479,14.2661,13.7751,14.1479,92994281.0],["2023-08-30",14.1479,14.2752,13.9297,13.9297,62209751.0],["2023-08-31",13.9297,14.0297,13.6933,13.6933,52761295.0],["2023-09-01",13.6933,13.8843,13.693313598632812,13.8024,38979355.0],["2023-09-04",13.8024,14.0206,13.757,13.957,48558330.0],["2023-09-05",13.957,13.956995964050293,13.7751,13.8024,32955862.0],["2023-09-06",13.8024,13.802424430847168,13.6842,13.757,30169686.0],["2023-09-07",13.757,13.8024,13.566,13.6206,41001927.0],["2023-09-08",13.6206,13.6842,13.5115,13.666,26027655.0],["2023-09-11",13.666,13.9297,13.6479,13.8388,55985442.0],["2023-09-12",13.8388,13.857,13.7933,13.8297,20557060.0],["2023-09-13",13.8297,13.8479,13.6024,13.6388,32134750.0],["2023-09-14",13.6388,13.7388,13.5933,13.6933,23882053.0],["2023-09-15",13.6933,13.7661,13.5569,13.5933,35207615.0],["2023-09-18",13.5933,13.6297,13.4933,13.6024,22400600.0],["2023-09-19",13.6024,13.6206,13.5024,13.5387,28082710.0],["2023-09-20",13.5387,13.5478,13.466,13.466,21234708.0],["2023-09-21",13.466,13.5115,13.375076293945312,13.3751,25242592.0],["2023-09-22",13.3751,13.6569,13.366,13.6388,38386044.0],["2023-09-25",13.6388,13.638758659362793,13.4296,13.4569,30660375.0],["2023-09-26",13.4569,13.5115,13.375076293945312,13.3751,24046751.0],["2023-09-27",13.3751,13.4569,13.375076293945312,13.4205,18951983.0],["2023-09-28",13.4205,13.4933,13.2841,13.3387,32561991.0],["2023-10-09",13.3387,13.366,13.1841,13.3114,33602833.0],["2023-10-10",13.3114,13.4296,13.2842,13.3023,21047741.0],["2023-10-11",13.3023,13.3842,13.2114,13.2569,24119896.0],["2023-10-12",13.2569,13.4296,13.256871223449707,13.3842,26593266.0],["2023-10-13",13.3842,13.38416862487793,13.2569,13.2751,18188449.0],["2023-10-16",13.2751,13.3205,13.0477,13.1114,43312025.0],["2023-10-17",13.1114,13.3387,13.0932,13.3205,31365909.0],["2023-10-18",13.3205,13.4569,13.2478,13.3205,31619595.0],["2023-10-19",13.3205,13.3751,13.1569,13.1659,32896146.0],["2023-10-20",13.1659,13.3114,13.1023,13.2114,25340928.0],["2023-10-23",13.2114,13.211409568786621,12.9114,12.9841,32919259.0],["2023-10-24",12.9841,13.266,12.9568,13.2114,37534785.0],["2023-10-25",13.2114,13.366,13.211409568786621,13.3114,36088512.0],["2023-10-26",13.3114,13.31142807006836,13.1569,13.2751,24262018.0],["2023-10-27",13.2751,13.5024,13.2023,13.4569,37582363.0],["2023-10-30",13.4569,13.4751,13.3387,13.4569,29840717.0],["2023-10-31",13.4569,13.5478,13.3933,13.4933,30368631.0],["2023-11-01",13.4933,13.5933,13.3842,13.4205,25307434.0],["2023-11-02",13.4205,13.4933,13.3114,13.3205,19854038.0],["2023-11-03",13.3205,13.5024,13.3205,13.4569,25359145.0],["2023-11-06",13.4569,13.8206,13.456908226013184,13.7661,75244752.0],["2023-11-07",13.7661,13.7842,13.6751,13.7479,41418430.0],["2023-11-08",13.7479,13.757,13.5478,13.6297,34117843.0],["2023-11-09",13.6297,13.6479,13.5115,13.5478,22711801.0],["2023-11-10",13.5478,13.5933,13.4387,13.5115,21096379.0],["2023-11-13",13.5115,13.5387,13.4114,13.466,20737680.0],["2023-11-14",13.466,13.7024,13.466001510620117,13.5387,48197754.0],["2023-11-15",13.5387,13.6842,13.5206,13.5478,38110693.0],["2023-11-16",13.5478,13.6297,13.4387,13.4387,29863536.0],["2023-11-17",13.4387,13.4933,13.4024,13.466,23059471.0],["2023-11-20",13.466,13.5024,13.3296,13.4842,25876964.0],["2023-11-21",13.4842,13.6842,13.484186172485352,13.5206,43647097.0],["2023-11-22",13.5206,13.5296,13.3751,13.3933,23873909.0],["2023-11-23",13.3933,13.4478,13.2569,13.366,33914500.0],["2023-11-24",13.366,13.365982055664062,13.2114,13.2387,26203727.0],["2023-11-27",13.2387,13.238689422607422,13.075,13.1841,25984764.0],["2023-11-28",13.1841,13.2296,13.1296,13.1932,15968565.0],["2023-11-29",13.1932,13.2296,13.0296,13.075,21100691.0],["2023-11-30",13.075,13.1478,13.0477,13.1023,19788033.0],["2023-12-01",13.1023,13.2114,13.075,13.1932,21742290.0],["2023-12-04",13.1932,13.2205,13.1114,13.1205,17777696.0],["2023-12-05",13.1205,13.120485305786133,12.9295,12.9386,27144300.0],["2023-12-06",12.9386,12.9841,12.8841,12.9295,21505273.0],["2023-12-07",12.9295,13.0477,12.8932,12.9659,21869979.0],["2023-12-08",12.9659,12.9932,12.9204,12.9295,16006326.0],["2023-12-11",12.9295,13.0932,12.7659,13.0387,31571882.0],["2023-12-12",13.0387,13.0659,12.9659,13.0023,17897920.0],["2023-12-13",13.0023,13.0568,12.8932,12.9295,20784493.0],["2023-12-14",12.9295,13.0387,12.8932,12.9205,14609934.0],["2023-12-15",12.9205,13.0114,12.902264595031738,12.9023,17281274.0],["2023-12-18",12.9023,12.9386,12.7841,12.8113,18929456.0],["2023-12-19",12.8113,12.9023,12.7568,12.8568,17587111.0],["2023-12-20",12.8568,12.875,12.684,12.7113,24840600.0],["2023-12-21",12.7113,12.8295,12.6477,12.7841,17045700.0],["2023-12-22",12.7841,12.9568,12.7477,12.8568,19443766.0],["2023-12-25",12.8568,12.875,12.8022,12.8386,9822529.0],["2023-12-26",12.8386,12.838618278503418,12.6931,12.7022,13247887.0],["2023-12-27",12.7022,12.8204,12.5749,12.7568,18099205.0],["2023-12-28",12.7568,13.0296,12.7295,12.9659,31103843.0],["2023-12-29",12.9659,13.0114,12.9295,12.9932,17031301.0],["2024-01-02",12.9932,13.0568,12.911356925964355,12.9114,19121971.0],["2024-01-03",12.9114,12.9477,12.8113,12.8841,15805548.0],["2024-01-04",12.8841,12.9295,12.7022,12.8204,22123820.0],["2024-01-05",12.8204,12.9477,12.7204,12.8295,21250056.0],["2024-01-08",12.8295,12.829524993896484,12.6568,12.675,18362929.0],["2024-01-09",12.675,12.7295,12.5931,12.6386,14485945.0],["2024-01-10",12.6386,12.7386,12.5022,12.5658,21360526.0],["2024-01-11",12.5658,12.7113,12.5477,12.675,12642439.0],["2024-01-12",12.675,12.7568,12.6113,12.6477,14482257.0],["2024-01-15",12.6477,12.7295,12.5386,12.6204,10846480.0],["2024-01-16",12.6204,12.6659,12.5113,12.6477,19013689.0],["2024-01-17",12.6477,12.6659,12.429454803466797,12.4295,22168497.0],["2024-01-18",12.4295,12.5931,12.1749,12.5658,32677669.0],["2024-01-19",12.5658,12.565842628479004,12.3931,12.4567,18725765.0],["2024-01-22",12.4567,12.4931,12.093,12.2021,28658219.0],["2024-01-23",12.2021,12.4022,12.0567,12.2749,24448958.0],["2024-01-24",12.2749,12.7659,12.1658,12.6659,46518033.0],["2024-01-25",12.6659,12.8386,12.5477,12.8022,44559501.0],["2024-01-26",12.8022,12.8841,12.6931,12.8113,38646275.0],["2024-01-29",12.8113,12.8659,12.6659,12.675,26474984.0],["2024-01-30",12.675,12.7477,12.5113,12.5204,23386612.0],["2024-01-31",12.5204,12.6204,12.3658,12.4567,25526159.0],["2024-02-01",12.4567,12.5477,12.2931,12.3385,28976892.0],["2024-02-02",12.3385,12.3931,11.7566,12.1567,40791669.0],["2024-02-05",12.1567,12.1749,11.6384,11.9385,40908693.0],["2024-02-06",11.9385,12.5477,11.8475,12.484,42804283.0],["2024-02-07",12.484,12.675,12.4204,12.6113,42523760.0],["2024-02-08",12.6113,12.8295,12.611306190490723,12.6931,43829750.0],["2024-02-19",12.6931,12.7204,12.5295,12.6386,36001996.0],["2024-02-20",12.6386,12.7659,12.5477,12.7022,34168790.0],["2024-02-21",12.7022,12.9932,12.584,12.8386,59447540.0],["2024-02-22",12.8386,12.9568,12.7568,12.9114,36421653.0],["2024-02-23",12.9114,12.9659,12.8568,12.8932,33134031.0],["2024-02-26",12.8932,12.9295,12.7659,12.775,27261200.0],["2024-02-27",12.775,12.9114,12.7659,12.9114,30140762.0],["2024-02-28",12.9114,13.1205,12.7022,12.7022,61048045.0],["2024-02-29",12.7022,12.8932,12.6477,12.8932,54072679.0],["2024-03-01",12.8932,12.975,12.7932,12.9295,50324692.0],["2024-03-04",12.9295,12.9568,12.775,12.8295,25945584.0],["2024-03-05",12.8295,12.8386,12.7113,12.775,29415416.0],["2024-03-06",12.775,12.8477,12.6568,12.7022,28641441.0],["2024-03-07",12.7022,12.8204,12.6113,12.6386,34730109.0],["2024-03-08",12.6386,12.7022,12.5568,12.6568,22421427.0],["2024-03-11",12.6568,12.775,12.6295,12.775,26685124.0],["2024-03-12",12.775,12.9205,12.774970054626465,12.8568,33664308.0],["2024-03-13",12.8568,12.8659,12.7204,12.7477,22199956.0],["2024-03-14",12.7477,12.775,12.6204,12.6659,23807024.0],["2024-03-15",12.6659,12.7295,12.5749,12.7113,22524939.0],["2024-03-18",12.7113,13.0023,12.711321830749512,12.9205,45587601.0],["2024-03-19",12.9205,12.920450210571289,12.7386,12.7477,28426685.0],["2024-03-20",12.7477,12.7932,12.6659,12.775,24230106.0],["2024-03-21",12.775,12.9023,12.7568,12.7841,24908500.0],["2024-03-22",12.7841,12.784063339233398,12.5749,12.5931,29460255.0],["2024-03-25",12.5931,12.593120574951172,12.284,12.3113,33719447.0],["2024-03-26",12.3113,12.4113,12.284,12.3931,19481250.0],["2024-03-27",12.3931,12.4385,12.2203,12.2294,19960795.0],["2024-03-28",12.2294,12.3113,12.1112,12.2021,28882547.0],["2024-03-29",12.2021,12.202141761779785,12.0385,12.1385,16767870.0],["2024-04-01",12.1385,12.3203,12.138495445251465,12.2385,28513252.0],["2024-04-02",12.2385,12.284,12.1021,12.1476,28119815.0],["2024-04-03",12.1476,12.1476,11.9748,12.0112,30970755.0],["2024-04-08",12.0112,12.0112,11.8293,11.9112,24327090.0],["2024-04-09",11.9112,11.983922004699707,11.9021,11.9839,14454297.0],["2024-04-10",11.9839,11.983922004699707,11.8021,11.8566,21736533.0],["2024-04-11",11.8566,11.8839,11.7657,11.793,20745548.0],["2024-04-12",11.793,11.8203,11.5657,11.5839,32836856.0],["2024-04-15",11.5839,11.8475,11.4566,11.7202,36883400.0],["2024-04-16",11.7202,11.7384,11.5839,11.6111,24325464.0],["2024-04-17",11.6111,11.8112,11.5929,11.8021,25475148.0],["2024-04-18",11.8021,11.993,11.7566,11.8566,31165503.0],["2024-04-19",11.8566,11.8657,11.7111,11.7384,20379045.0],["2024-04-22",11.7384,11.8384,11.7021,11.7475,15774543.0],["2024-04-23",11.7475,11.793,11.7111,11.7293,14376471.0],["2024-04-24",11.7293,11.7566,11.6475,11.7293,13552922.0],["2024-04-25",11.7293,11.7748,11.6566,11.7111,12605885.0],["2024-04-26",11.7111,12.2658,11.71114730834961,12.193,74348975.0],["2024-04-29",12.193,12.3567,12.093,12.2112,67476084.0],["2024-04-30",12.2112,12.211236000061035,11.9839,12.0112,35120838.0],["2024-05-06",12.0112,12.2385,12.011199951171875,12.093,38095870.0],["2024-05-07",12.093,12.1021,11.993,12.0658,25721322.0],["2024-05-08",12.0658,12.065755844116211,11.9112,11.9203,22926556.0],["2024-05-09",11.9203,12.0294,11.8748,11.9748,26465298.0],["2024-05-10",11.9748,12.0476,11.9112,12.0112,29661884.0],["2024-05-13",12.0112,12.0476,11.8566,11.993,26545716.0],["2024-05-14",11.993,12.0203,11.9385,12.0112,19297333.0],["2024-05-15",12.0112,12.0839,11.8203,11.8475,31487960.0],["2024-05-16",11.8475,11.9112,11.8293,11.8566,21259155.0],["2024-05-17",11.8566,12.0385,11.8294,12.0294,28055427.0],["2024-05-20",12.0294,12.193,12.0112,12.0839,37770516.0],["2024-05-21",12.0839,12.083939552307129,11.9657,12.0203,18339516.0],["2024-05-22",12.0203,12.0567,11.9476,12.0203,16544631.0],["2024-05-23",12.0203,12.020291328430176,11.8293,11.8475,26059284.0],["2024-05-24",11.8475,11.8748,11.7202,11.7293,22985553.0],["2024-05-27",11.7293,11.8203,11.693,11.8021,16696659.0],["2024-05-28",11.8021,11.8112,11.693,11.7021,15634216.0],["2024-05-29",11.7021,11.8021,11.6839,11.7293,13201652.0],["2024-05-30",11.7293,11.7566,11.6566,11.7021,13929598.0],["2024-05-31",11.7021,11.7566,11.6748,11.7021,12130457.0],["2024-06-03",11.7021,11.7202,11.5748,11.6384,18586032.0],["2024-06-04",11.6384,11.6839,11.6111,11.6657,12772203.0],["2024-06-05",11.6657,11.7021,11.602,11.6293,11799065.0],["2024-06-06",11.6293,11.6657,11.3747,11.3838,31045815.0],["2024-06-07",11.3838,11.4747,11.1474,11.3384,30867379.0],["2024-06-11",11.3384,11.4111,11.2292,11.302,19112801.0],["2024-06-12",11.302,11.3747,11.2838,11.3474,13601044.0],["2024-06-13",11.3474,11.5111,11.34744644165039,11.4202,20813874.0],["2024-06-14",11.4202,11.6566,11.402,11.5566,29723133.0],["2024-06-17",11.5566,11.5929,11.4656,11.5657,16107411.0],["2024-06-18",11.5657,11.6566,11.5566,11.5748,13825538.0],["2024-06-19",11.5748,11.6202,11.4838,11.4838,10904059.0],["2024-06-20",11.4838,11.5111,11.3384,11.3565,15370534.0],["2024-06-21",11.3565,11.4384,11.3293,11.3474,11134144.0],["2024-06-24",11.3474,11.3747,11.2656,11.2747,14431561.0],["2024-06-25",11.2747,11.3384,11.0474,11.1383,20364439.0],["2024-06-26",11.1383,11.2565,11.0565,11.2292,14972625.0],["2024-06-27",11.2292,11.2838,11.1565,11.1838,13136519.0],["2024-06-28",11.1838,11.2838,11.0565,11.0656,21717296.0],["2024-07-01",11.0656,11.1383,10.911,11.0929,19853006.0],["2024-07-02",11.0929,11.202,11.0656,11.111,14466565.0],["2024-07-03",11.111,11.2229,11.0458,11.111,15479790.0],["2024-07-04",11.111,11.1576,10.8873,10.8967,17514324.0],["2024-07-05",10.8967,10.9339,10.7568,10.8314,17178565.0],["2024-07-08",10.8314,10.831400871276855,10.4119,10.4865,24955650.0],["2024-07-09",10.4865,10.6543,10.3747,10.6263,20671470.0],["2024-07-10",10.6263,11.0738,10.5611,10.8967,32898153.0],["2024-07-11",10.8967,11.139,10.896651268005371,11.0644,21419305.0],["2024-07-12",11.0644,11.0924,10.9526,11.0178,12416868.0],["2024-07-15",11.0178,11.0644,10.9619,11.0365,11197838.0],["2024-07-16",11.0365,11.167,11.0271,11.167,16088360.0],["2024-07-17",11.167,11.2975,11.1297,11.2602,19252636.0],["2024-07-18",11.2602,11.2788,11.1297,11.2602,17180365.0],["2024-07-19",11.2602,11.4,11.2043,11.3814,21087879.0],["2024-07-22",11.3814,11.5025,11.2509,11.3534,24218800.0],["2024-07-23",11.3534,11.428,11.1949,11.2136,18575803.0],["2024-07-24",11.2136,11.2695,11.1204,11.167,16141638.0],["2024-07-25",11.167,11.3068,11.1204,11.2602,15505706.0],["2024-07-26",11.2602,11.4559,11.260183334350586,11.4,16110675.0],["2024-07-29",11.4,11.4653,11.3348,11.3441,13380540.0],["2024-07-30",11.3441,11.4093,11.2881,11.3254,13247333.0],["2024-07-31",11.3254,11.8288,11.3161,11.7076,47674433.0],["2024-08-01",11.7076,11.7263,11.5771,11.6703,26847937.0],["2024-08-02",11.6703,11.6796,11.4373,11.4653,20812816.0],["2024-08-05",11.4653,11.6051,11.38136100769043,11.3814,26687156.0],["2024-08-06",11.3814,11.5119,11.2602,11.3348,17907156.0],["2024-08-07",11.3348,11.4093,11.2881,11.3161,11670498.0],["2024-08-08",11.3161,11.4559,11.2695,11.3161,15087300.0],["2024-08-09",11.3161,11.4093,11.2415,11.2509,13686520.0],["2024-08-12",11.2509,11.250861167907715,11.1483,11.1856,12529113.0],["2024-08-13",11.1856,11.2509,11.1017,11.2415,12173713.0],["2024-08-14",11.2415,11.2602,11.1204,11.1297,8714916.0],["2024-08-15",11.1297,11.2881,11.0738,11.2136,18017150.0],["2024-08-16",11.2136,11.2415,11.1576,11.167,10360251.0],["2024-08-19",11.167,11.2975,11.139,11.1949,13166488.0],["2024-08-20",11.1949,11.2415,11.0924,11.111,14220588.0],["2024-08-21",11.111,11.1763,10.9992,11.0178,13479029.0],["2024-08-22",11.0178,11.0831,10.8128,10.85,15278200.0],["2024-08-23",10.85,11.0458,10.8128,10.9433,12639637.0],["2024-08-26",10.9433,11.0644,10.9153,10.9805,11961437.0],["2024-08-27",10.9805,10.98054313659668,10.7662,10.8407,12584900.0],["2024-08-28",10.8407,10.8687,10.7195,10.7382,13226228.0],["2024-08-29",10.7382,10.8687,10.7195,10.7475,18445873.0],["2024-08-30",10.7475,11.111,10.7382,11.0365,34301518.0],["2024-09-02",11.0365,11.5491,11.036470413208008,11.2695,57694727.0],["2024-09-03",11.2695,11.502537727355957,11.269503593444824,11.5025,33700119.0],["2024-09-04",11.5025,11.5864,11.3814,11.4093,22434423.0],["2024-09-05",11.4093,11.4932,11.3814,11.4746,17822242.0],["2024-09-06",11.4746,11.6983,11.4559,11.4559,29552900.0],["2024-09-09",11.4559,11.5398,11.3348,11.428,22364738.0],["2024-09-10",11.428,11.4932,11.3254,11.4559,16391656.0],["2024-09-11",11.4559,11.5398,11.3907,11.4466,13715700.0],["2024-09-12",11.4466,11.5119,11.4,11.4559,13076900.0],["2024-09-13",11.4559,11.5864,11.4186,11.5119,21702408.0],["2024-09-18",11.5119,11.5305,11.3348,11.4559,17139254.0],["2024-09-19",11.4559,11.6796,11.4186,11.5305,26851155.0],["2024-09-20",11.5305,11.5678,11.4373,11.5305,20287345.0],["2024-09-23",11.5305,11.6796,11.4653,11.6144,22570100.0],["2024-09-24",11.6144,12.155,11.614394187927246,12.1084,77918293.0],["2024-09-25",12.1084,12.705,12.10842514038086,12.4254,104439382.0],["2024-09-26",12.4254,12.9846,12.3508,12.9753,97875912.0],["2024-09-27",12.9753,14.1684,12.975310325622559,14.1498,201225292.0],["2024-09-30",14.1498,15.566643714904785,14.149801254272461,15.5666,304467182.0],["2024-10-08",15.5666,17.123310089111328,15.566643714904785,17.1233,218021317.0],["2024-10-09",17.1233,17.3377,15.576,15.837,412782077.0],["2024-10-10",15.837,16.1073,15.026,15.2684,203855232.0],["2024-10-11",15.2684,15.268359184265137,14.6159,14.7837,144172880.0],["2024-10-14",14.7837,15.0074,14.2803,14.8675,120697436.0],["2024-10-15",14.8675,14.9142,14.3549,14.3735,83267998.0],["2024-10-16",14.3735,14.6811,14.1591,14.4201,74979313.0],["2024-10-17",14.4201,14.7837,14.3549,14.3735,63621425.0],["2024-10-18",14.3735,15.6319,14.243,15.1285,156699194.0],["2024-10-21",15.1285,15.1565,14.8209,14.9794,102752924.0],["2024-10-22",14.9794,15.1472,14.9514,15.0726,58044838.0],["2024-10-23",15.0726,15.3056,15.0167,15.0913,70237977.0],["2024-10-24",15.0913,15.0913,14.8209,14.9608,46843601.0],["2024-10-25",14.9608,15.1751,14.9514,15.0726,55251791.0],["2024-10-28",15.0726,15.072612762451172,14.9421,15.026,49526383.0],["2024-10-29",15.026,15.2404,14.8489,14.8769,56782929.0],["2024-10-30",14.8769,15.0167,14.737,14.9328,52265568.0],["2024-10-31",14.9328,15.3802,14.8862,15.1099,113025412.0],["2024-11-01",15.1099,15.3336,14.9887,15.0167,88913033.0],["2024-11-04",15.0167,15.3989,15.016685485839844,15.3989,90411929.0],["2024-11-05",15.3989,16.2098,15.259,16.2005,161501074.0],["2024-11-06",16.2005,16.7784,16.0886,16.1725,139787588.0],["2024-11-07",16.1725,17.2165,15.8929,17.114,192561233.0],["2024-11-08",17.114,17.5241,16.62,16.6572,156006901.0],["2024-11-11",16.6572,16.65723991394043,16.3124,16.6013,93375106.0],["2024-11-12",16.6013,16.8903,16.2285,16.359,82763850.0],["2024-11-13",16.359,16.4801,16.098,16.3869,65268369.0],["2024-11-14",16.3869,16.5454,16.1632,16.1819,57577395.0],["2024-11-15",16.1819,16.303,15.6692,15.6785,62795442.0],["2024-11-18",15.6785,15.9022,15.4641,15.52,56954663.0],["2024-11-19",15.52,15.6878,15.2963,15.6412,51874246.0],["2024-11-20",15.6412,15.7437,15.4548,15.6505,37598751.0],["2024-11-21",15.6505,15.7624,15.5014,15.6692,40136576.0],["2024-11-22",15.6692,15.6692,14.9421,14.998,51708219.0],["2024-11-25",14.998,15.1006,14.7743,14.9887,44584810.0],["2024-11-26",14.9887,15.1565,14.9328,14.9514,32677830.0],["2024-11-27",14.9514,15.1938,14.9421,15.1938,49052716.0],["2024-11-28",15.1938,15.3063,15.0812,15.1469,45864492.0],["2024-11-29",15.1469,15.7565,15.0625,15.4189,63232006.0],["2024-12-02",15.4189,15.7471,15.2688,15.6252,46712187.0],["2024-12-03",15.6252,15.7471,15.4658,15.7002,37281847.0],["2024-12-04",15.7002,15.8316,15.5408,15.644,43664516.0],["2024-12-05",15.644,15.8972,15.5689,15.7284,31115302.0],["2024-12-06",15.7284,16.0942,15.6721,15.8691,62835093.0],["2024-12-09",15.8691,15.8878,15.5127,15.6815,39971500.0],["2024-12-10",15.6815,16.5537,15.68149185180664,15.8503,82471054.0],["2024-12-11",15.8503,15.9253,15.7284,15.7847,31544747.0],["2024-12-12",15.7847,16.0473,15.7284,15.916,41158000.0],["2024-12-13",15.916,15.915962219238281,15.4752,15.5314,54485568.0],["2024-12-16",15.5314,15.5971,15.3251,15.3814,30863071.0],["2024-12-17",15.3814,15.4752,15.2594,15.3626,31864190.0],["2024-12-18",15.3626,15.4658,15.2688,15.2876,24074442.0],["2024-12-19",15.2876,15.3532,15.1375,15.3439,22162668.0],["2024-12-20",15.3439,15.4189,15.2782,15.3063,23772410.0],["2024-12-23",15.3063,15.5033,15.2032,15.2407,25996966.0],["2024-12-24",15.2407,15.4658,15.2125,15.447,31011831.0],["2024-12-25",15.447,15.5127,15.1938,15.4564,42128225.0],["2024-12-26",15.4564,15.5127,15.3814,15.4376,24369211.0],["2024-12-27",15.4376,15.719,15.4001,15.5689,42339018.0],["2024-12-30",15.5689,15.850312232971191,15.5033,15.8503,45249902.0],["2024-12-31",15.8503,15.916,15.1938,15.2032,47476600.0],["2025-01-02",15.2032,15.203166961669922,14.3309,14.481,70142000.0],["2025-01-03",14.481,14.6217,14.209,14.2747,50691601.0],["2025-01-06",14.2747,14.556,14.2559,14.5279,38499346.0],["2025-01-07",14.5279,14.6404,14.4247,14.6217,28188157.0],["2025-01-08",14.6217,14.6592,14.284,14.4716,31219658.0],["2025-01-09",14.4716,14.481,14.3122,14.3497,20832859.0],["2025-01-10",14.3497,14.4435,14.1621,14.1902,19096700.0],["2025-01-13",14.1902,14.3028,13.9839,14.2653,21678765.0],["2025-01-14",14.2653,14.6592,14.265280723571777,14.6311,37809613.0],["2025-01-15",14.6311,14.6592,14.4904,14.556,20577862.0],["2025-01-16",14.556,14.6123,14.3684,14.4529,25400921.0],["2025-01-17",14.4529,14.6498,14.3778,14.5748,21433772.0],["2025-01-20",14.5748,14.7905,14.574784278869629,14.6498,24696036.0],["2025-01-21",14.6498,14.7811,14.556,14.6029,18658479.0],["2025-01-22",14.6029,14.602920532226562,14.406,14.5185,22689929.0],["2025-01-23",14.5185,14.9687,14.518509864807129,14.678,46659185.0],["2025-01-24",14.678,14.8937,14.6311,14.7624,30666714.0],["2025-01-27",14.7624,14.8937,14.5466,14.5466,29636884.0],["2025-02-05",14.5466,14.6686,14.4716,14.5185,25532661.0],["2025-02-06",14.5185,14.7061,14.4435,14.6592,24836979.0],["2025-02-07",14.6592,15.1,14.6029,14.9218,48391628.0],["2025-02-10",14.9218,15.0343,14.828,14.903,28284691.0],["2025-02-11",14.903,14.9875,14.7436,14.8374,23634430.0],["2025-02-12",14.8374,15.0062,14.7717,14.9875,25702283.0],["2025-02-13",14.9875,15.0812,14.828,14.9406,40219520.0],["2025-02-14",14.9406,15.0343,14.8468,14.9875,27407830.0],["2025-02-17",14.9875,15.1563,14.9218,15.0156,30263611.0],["2025-02-18",15.0156,15.015591621398926,14.4998,14.556,41979803.0],["2025-02-19",14.556,14.7248,14.5091,14.6029,33598669.0],["2025-02-20",14.6029,14.6498,14.4998,14.556,26518475.0],["2025-02-21",14.556,14.8843,14.4622,14.8562,49127793.0],["2025-02-24",14.8562,15.0719,14.7811,14.9312,44971639.0],["2025-02-25",14.9312,14.931180953979492,14.5842,14.6217,32264131.0],["2025-02-26",14.6217,14.8655,14.5373,14.8468,53826089.0],["2025-02-27",14.8468,14.8749,14.5654,14.7717,45917529.0],["2025-02-28",14.7717,14.9312,14.3684,14.3872,52619195.0],["2025-03-03",14.3872,14.556,14.3309,14.4153,33771695.0],["2025-03-04",14.4153,14.5091,14.3403,14.4622,19692767.0],["2025-03-05",14.4622,14.5185,14.3309,14.4622,24036390.0],["2025-03-06",14.4622,14.7811,14.462238311767578,14.7436,48941204.0],["2025-03-07",14.7436,14.74360466003418,14.5185,14.556,25147188.0],["2025-03-10",14.556,14.5654,14.3966,14.4622,26203130.0],["2025-03-11",14.4622,14.462238311767578,14.3122,14.4622,26174406.0],["2025-03-12",14.4622,14.6404,14.406,14.4716,34523587.0],["2025-03-13",14.4716,14.5748,14.3591,14.406,23375797.0],["2025-03-14",14.406,14.9593,14.405963897705078,14.8468,73187449.0],["2025-03-17",14.8468,14.9124,14.7624,14.8468,35655025.0],["2025-03-18",14.8468,15.0437,14.846771240234375,14.9312,32576400.0],["2025-03-19",14.9312,15.0906,14.8749,14.9968,31222612.0],["2025-03-20",14.9968,15.0344,14.8093,14.8655,25739836.0],["2025-03-21",14.8655,14.8937,14.6123,14.6592,27540060.0],["2025-03-24",14.6592,14.8186,14.5935,14.753,33362246.0],["2025-03-25",14.753,14.8843,14.7061,14.828,27997703.0],["2025-03-26",14.828,14.8468,14.7342,14.8093,17588203.0],["2025-03-27",14.8093,15.175,14.753,15.1375,53207116.0],["2025-03-28",15.1375,15.5596,15.0812,15.3814,68097422.0],["2025-03-31",15.3814,15.5314,15.0812,15.1188,61174880.0],["2025-04-01",15.1188,15.3907,15.118759155273438,15.2407,36145279.0],["2025-04-02",15.2407,15.3532,15.1094,15.1281,30827948.0],["2025-04-03",15.1281,15.2407,15.0156,15.1938,33022249.0],["2025-04-07",15.1938,15.193791389465332,13.6744,13.6744,79509067.0],["2025-04-08",13.6744,14.1621,13.5056,14.1434,79746088.0],["2025-04-09",14.1434,14.2559,13.8057,14.1434,57861885.0],["2025-04-10",14.1434,14.678,14.143355369567871,14.5279,60918326.0],["2025-04-11",14.5279,14.527889251708984,14.2653,14.3872,34049528.0],["2025-04-14",14.3872,14.5091,14.3497,14.3966,25478065.0],["2025-04-15",14.3966,14.406,14.284,14.3872,19930500.0],["2025-04-16",14.3872,14.387206077575684,14.134,14.2747,26284140.0],["2025-04-17",14.2747,14.3216,14.1715,14.2465,14836533.0],["2025-04-18",14.2465,14.3684,14.1903,14.3403,16126600.0],["2025-04-21",14.3403,14.5091,14.2559,14.4247,22713601.0],["2025-04-22",14.4247,14.4622,14.3684,14.406,17887706.0],["2025-04-23",14.406,14.4904,14.3028,14.3591,19219741.0],["2025-04-24",14.3591,14.4435,14.3028,14.3966,17347553.0],["2025-04-25",14.3966,14.6498,14.3872,14.5279,29465374.0],["2025-04-28",14.5279,14.5654,14.3872,14.4622,19157773.0],["2025-04-29",14.4622,14.5185,14.3403,14.3778,19411800.0],["2025-04-30",14.3778,14.7624,14.377827644348145,14.6404,37594320.0],["2025-05-06",14.6404,14.8093,14.640435218811035,14.7061,31134357.0],["2025-05-07",14.7061,15.1375,14.70608901977539,14.8186,40397227.0],["2025-05-08",14.8186,15.1188,14.7717,14.9124,44705539.0],["2025-05-09",14.9124,14.9687,14.7811,14.7905,18609674.0],["2025-05-12",14.7905,15.0625,14.7811,15.0156,32208965.0],["2025-05-13",15.0156,15.1188,14.9406,15.0906,47618494.0],["2025-05-14",15.0906,16.6006,15.0437,16.2348,194327986.0],["2025-05-15",16.2348,16.234846115112305,15.7378,15.8784,103990556.0],["2025-05-16",15.8784,15.916,15.5408,15.6909,52254321.0],["2025-05-19",15.6909,15.7659,15.5502,15.644,49307479.0],["2025-05-20",15.644,15.7471,15.5127,15.5596,45074764.0],["2025-05-21",15.5596,15.6627,15.5502,15.5596,27605700.0],["2025-05-22",15.5596,15.5971,15.447,15.5033,27772903.0],["2025-05-23",15.5033,15.50329303741455,15.2313,15.2688,36046221.0],["2025-05-26",15.2688,15.4001,15.2032,15.2876,25485430.0],["2025-05-27",15.2876,15.3251,15.1844,15.2594,21006896.0],["2025-05-28",15.2594,15.3063,15.1563,15.175,18634426.0],["2025-05-29",15.175,15.3157,15.175032615661621,15.2407,35726852.0],["2025-05-30",15.2407,15.3345,15.0531,15.2782,34493151.0],["2025-06-03",15.2782,15.4564,15.1094,15.3345,38594255.0],["2025-06-04",15.3345,15.5877,15.3157,15.4845,35618638.0],["2025-06-05",15.4845,15.6065,15.4001,15.5314,30441470.0],["2025-06-06",15.5314,15.5971,15.4001,15.4283,22845192.0],["2025-06-09",15.4283,15.7096,15.428262710571289,15.6252,41578528.0],["2025-06-10",15.6252,15.6627,15.3157,15.4095,35111087.0],["2025-06-11",15.4095,15.8878,15.4095,15.8409,64512815.0],["2025-06-12",15.8409,16.1035,15.7378,15.8503,49940307.0],["2025-06-13",15.8503,15.850312232971191,15.5689,15.6252,43520400.0],["2025-06-16",15.6252,15.8691,15.5314,15.8222,29658101.0],["2025-06-17",15.8222,15.8503,15.7096,15.8128,22471619.0],["2025-06-18",15.8128,15.8691,15.4845,15.6158,29708381.0],["2025-06-19",15.6158,15.615839958190918,15.2501,15.2876,32783741.0],["2025-06-20",15.2876,15.4001,15.2688,15.3157,18820707.0],["2025-06-23",15.3157,15.5033,15.2501,15.447,27300912.0],["2025-06-24",15.447,15.9347,15.447020530700684,15.7753,56586890.0],["2025-06-25",15.7753,16.3662,15.775280952453613,16.2817,91633635.0],["2025-06-26",16.2817,16.4318,16.0473,16.188,70327566.0],["2025-06-27",16.188,16.9758,16.1692,16.3662,111625612.0],["2025-06-30",16.3662,16.366151809692383,15.9918,16.1358,64121148.0],["2025-07-01",16.1358,16.1838,15.9822,16.0398,31874738.0],["2025-07-02",16.0398,16.0878,15.9534,15.9822,31140867.0],["2025-07-03",15.9822,16.1742,15.982192993164062,16.107,31644893.0],["2025-07-04",16.107,16.6061,16.059,16.3182,60036431.0],["2025-07-07",16.3182,16.4237,16.2126,16.3661,31295595.0],["2025-07-08",16.3661,16.5005,16.2894,16.4621,42770774.0],["2025-07-09",16.4621,16.8077,16.4333,16.4909,49030059.0],["2025-07-10",16.4909,16.7981,16.3758,16.7597,58368981.0],["2025-07-11",16.7597,17.2684,16.7117,16.9805,89873048.0],["2025-07-14",16.9805,17.1821,16.9229,17.0573,51273717.0],["2025-07-15",17.0573,17.3068,16.9613,17.0861,62426860.0],["2025-07-16",17.0861,17.1341,16.7501,16.8173,44308839.0],["2025-07-17",16.8173,16.9133,16.7117,16.9037,37301084.0],["2025-07-18",16.9037,17.518,16.8941,17.3548,84836460.0],["2025-07-21",17.3548,18.094,17.1821,17.95,103120297.0],["2025-07-22",17.95,18.1036,17.662,18.0364,63932032.0],["2025-07-23",18.0364,18.9579,17.998,18.7563,158533465.0],["2025-07-24",18.7563,19.3322,18.5739,19.265,127287229.0],["2025-07-25",19.265,19.2938,19.0059,19.1306,74897759.0],["2025-07-28",19.1306,19.5818,18.9579,19.217,89995908.0],["2025-07-29",19.217,19.217029571533203,18.8619,19.121,65129272.0],["2025-07-30",19.121,19.3418,18.7755,18.9675,63289627.0],["2025-07-31",18.9675,19.0155,18.2859,18.4203,93946274.0],["2025-08-01",18.4203,19.0922,18.2859,18.5643,92204078.0],["2025-08-04",18.5643,18.8715,18.4971,18.6027,55348500.0],["2025-08-05",18.6027,18.9579,18.5739,18.8427,66455567.0],["2025-08-06",18.8427,19.0442,18.7947,18.9195,47894676.0],["2025-08-07",18.9195,19.0922,18.7179,18.7755,46650347.0],["2025-08-08",18.7755,19.0538,18.5259,18.9195,65266166.0],["2025-08-11",18.9195,19.121,18.8139,18.9195,53148736.0],["2025-08-12",18.9195,19.361,18.919462203979492,19.2842,67780122.0],["2025-08-13",19.2842,20.0137,19.2842,19.7162,104648897.0],["2025-08-14",19.7162,20.4937,19.6394,19.9081,113619693.0],["2025-08-15",19.9081,20.8968,19.7642,20.4265,130240918.0],["2025-08-18",20.4265,20.5129,19.8794,20.0713,138993819.0],["2025-08-19",20.0713,20.1577,19.793,19.8794,57337935.0],["2025-08-20",19.8794,20.2249,19.6874,20.1673,61136555.0],["2025-08-21",20.1673,20.4265,19.9369,20.0617,58916776.0],["2025-08-22",20.0617,21.5976,19.9753,21.5208,140288189.0],["2025-08-25",21.5208,21.6456,20.9832,21.4056,112693618.0],["2025-08-26",21.4056,21.405580520629883,20.9832,21.0984,62591581.0],["2025-08-27",21.0984,21.1752,20.3209,20.3401,92849116.0],["2025-08-28",20.3401,20.9352,20.2249,20.8776,74894506.0],["2025-08-29",20.8776,21.2424,20.8008,21.0024,83943399.0],["2025-09-01",21.0024,21.156,20.7721,20.8008,68123783.0],["2025-09-02",20.8008,20.9736,20.2729,20.4553,61722433.0],["2025-09-03",20.4553,20.5993,19.6586,19.8026,70993419.0],["2025-09-04",19.8026,19.9465,19.2554,19.5242,66387953.0],["2025-09-05",19.5242,19.8218,19.3706,19.7642,52240077.0],["2025-09-08",19.7642,19.8986,19.3418,19.5434,60081433.0],["2025-09-09",19.5434,20.0521,19.409,19.7642,55425740.0],["2025-09-10",19.7642,20.0329,19.6394,19.7066,38183048.0],["2025-09-11",19.7066,20.3689,19.6106,20.3017,70736472.0],["2025-09-12",20.3017,20.5705,20.1193,20.2153,50398899.0],["2025-09-15",20.2153,20.7433,20.0713,20.3785,58046685.0],["2025-09-16",20.3785,20.4841,19.9369,20.2537,44017896.0],["2025-09-17",20.2537,20.4937,20.1001,20.3497,47172749.0],["2025-09-18",20.3497,20.349700927734375,19.217,19.5626,100624871.0],["2025-09-19",19.5626,19.6298,19.313,19.4378,40998197.0],["2025-09-22",19.4378,19.7834,19.3994,19.7738,35430241.0],["2025-09-23",19.7738,19.9465,19.3994,19.6682,41161415.0],["2025-09-24",19.6682,19.9273,19.5338,19.8506,37229303.0],["2025-09-25",19.8506,20.2249,19.6874,20.0809,43827076.0],["2025-09-26",20.0809,20.2633,19.8698,20.0233,34302017.0],["2025-09-29",20.0233,22.029512405395508,19.9465,22.0295,200756543.0],["2025-09-30",22.0295,22.1351,21.3096,21.3864,167098999.0],["2025-10-09",21.3864,22.5958,20.9256,22.2599,171416495.0],["2025-10-10",22.2599,23.6613,22.0391,23.0854,163437970.0],["2025-10-13",23.0854,23.085391998291016,21.6743,22.2983,157898785.0],["2025-10-14",22.2983,23.3734,22.0871,22.3847,152172681.0],["2025-10-15",22.3847,23.6133,22.0871,23.5461,185431895.0],["2025-10-16",23.5461,23.546140670776367,22.7974,23.3062,138985865.0],["2025-10-17",23.3062,23.5173,22.2887,22.4327,120823278.0],["2025-10-20",22.4327,22.8262,21.7415,21.8087,121442968.0],["2025-10-21",21.8087,22.1927,21.636,21.9623,116685426.0],["2025-10-22",21.9623,21.962316513061523,21.3839,21.5285,75613265.0],["2025-10-23",21.5285,21.9816,21.3935,21.8659,70873801.0],["2025-10-24",21.8659,22.1359,21.7116,22.1359,83015009.0],["2025-10-27",22.1359,22.8975,22.0587,22.5697,124338778.0],["2025-10-28",22.5697,22.569704055786133,22.0587,22.1551,79634536.0],["2025-10-29",22.1551,23.2349,22.0587,23.0614,122578942.0],["2025-10-30",23.0614,23.1385,22.6565,22.7047,81128123.0],["2025-10-31",22.7047,22.8493,21.7502,21.7599,122376988.0],["2025-11-03",21.7599,21.7599,21.1428,21.6152,74425771.0],["2025-11-04",21.6152,21.6634,21.3356,21.4321,45196112.0],["2025-11-05",21.4321,21.5381,21.1814,21.4224,38378559.0],["2025-11-06",21.4224,22.5408,21.42241859436035,22.319,121556237.0],["2025-11-07",22.319,22.31903839111328,21.8948,21.9334,50992243.0],["2025-11-10",21.9334,22.9746,21.7502,22.7529,98046210.0],["2025-11-11",22.7529,22.8011,22.2226,22.3094,55796775.0],["2025-11-12",22.3094,22.5215,22.0298,22.2226,52684187.0],["2025-11-13",22.2226,22.7336,22.1455,22.6276,62510807.0],["2025-11-14",22.6276,22.62755012512207,21.9912,22.0298,55448980.0],["2025-11-17",22.0298,22.029804229736328,21.5285,21.6249,46044749.0],["2025-11-18",21.6249,22.2419,21.5381,21.8466,54228493.0],["2025-11-19",21.8466,22.1455,21.7213,21.943,35107903.0],["2025-11-20",21.943,22.5119,21.3067,21.3067,65950288.0],["2025-11-21",21.3067,21.306726455688477,20.3233,20.3426,72494517.0],["2025-11-24",20.3426,20.6222,20.1305,20.4005,42600952.0],["2025-11-25",20.4005,20.5258,20.1594,20.2269,53144356.0],["2025-11-26",20.2269,20.5933,20.1691,20.333,43617321.0],["2025-11-27",20.333,20.6126,20.2462,20.3233,29680240.0],["2025-11-28",20.3233,20.439,20.1402,20.3812,31989331.0],["2025-12-01",20.3812,20.468,20.2366,20.4005,39004308.0],["2025-12-02",20.4005,20.400466918945312,20.0245,20.1498,41822943.0],["2025-12-03",20.1498,20.4872,20.0052,20.1112,37080284.0],["2025-12-04",20.1112,20.2944,20.0148,20.198,25374669.0],["2025-12-05",20.198,20.8247,20.0823,20.5258,63041208.0],["2025-12-08",20.5258,21.3839,20.525802612304688,20.9307,88781828.0],["2025-12-09",20.9307,20.93072509765625,20.2944,20.4005,58537874.0],["2025-12-10",20.4005,20.400466918945312,20.063,20.2559,42724671.0],["2025-12-11",20.2559,20.2944,19.8702,19.8702,35776507.0],["2025-12-12",19.8702,20.2751,19.8413,20.198,45538147.0],["2025-12-15",20.198,20.9018,19.9763,20.574,64351384.0],["2025-12-16",20.574,20.6993,20.419750213623047,20.4198,35793022.0],["2025-12-17",20.4198,21.5478,20.4101,21.0464,99093601.0],["2025-12-18",21.0464,21.1043,20.6993,20.844,49657480.0],["2025-12-19",20.844,21.0753,20.6993,20.8729,44690760.0],["2025-12-22",20.8729,20.9789,20.7861,20.8247,29984556.0],["2025-12-23",20.8247,21.461,20.709,21.1235,71468473.0],["2025-12-24",21.1235,21.3356,21.0368,21.3067,42556460.0],["2025-12-25",21.3067,21.4031,21.191,21.2103,34967076.0],["2025-12-26",21.2103,21.7502,21.1621,21.4031,63353220.0],["2025-12-29",21.4031,21.4321,21.1235,21.1525,38383694.0],["2025-12-30",21.1525,21.4031,21.0657,21.1718,39581240.0],["2025-12-31",21.1718,21.6731,21.1332,21.2296,46415169.0],["2026-01-05",21.2296,22.2323,21.229598999023438,22.0491,97515420.0],["2026-01-06",22.0491,23.2349,21.9141,22.9264,112145882.0],["2026-01-07",22.9264,22.9457,22.1262,22.3287,84871678.0],["2026-01-08",22.3287,22.328678131103516,21.3164,21.461,129505709.0],["2026-01-09",21.461,21.6345,21.3067,21.5092,74785307.0],["2026-01-12",21.5092,21.9238,21.3549,21.8948,97991297.0],["2026-01-13",21.8948,22.6372,21.8177,22.0394,97076011.0],["2026-01-14",22.0394,22.4829,21.6152,21.6827,106095160.0],["2026-01-15",21.6827,22.0684,21.5767,21.7406,66907803.0],["2026-01-16",21.7406,22.0587,21.5478,21.7502,55701983.0],["2026-01-19",21.7502,21.750213623046875,21.3646,21.6249,49856801.0],["2026-01-20",21.6249,22.0973,21.5478,21.9527,58882302.0],["2026-01-21",21.9527,22.0394,21.6634,21.7599,50419081.0],["2026-01-22",21.7599,22.078,21.6827,21.7791,44548199.0],["2026-01-23",21.7791,21.9238,21.4513,21.5092,58061156.0],["2026-01-26",21.5092,22.1262,21.3935,21.8948,90179558.0],["2026-01-27",21.8948,22.0105,21.5188,21.702,52167666.0],["2026-01-28",21.702,22.0973,21.6634,21.7599,67027037.0],["2026-01-29",21.7599,22.2033,21.4224,22.0877,97841303.0],["2026-01-30",22.0877,22.2708,21.5863,21.6827,66536601.0],["2026-02-02",21.6827,21.8466,20.8825,20.9404,85514121.0],["2026-02-03",20.9404,21.0753,20.3426,20.6608,74152689.0],["2026-02-04",20.6608,20.9018,20.4583,20.844,38630184.0],["2026-02-05",20.844,20.95,20.5162,20.6993,33696621.0],["2026-02-06",20.6993,20.7283,20.4872,20.5258,28152093.0],["2026-02-09",20.5258,21.1139,20.525802612304688,20.9307,43286348.0],["2026-02-10",20.9307,20.9789,20.7765,20.844,18822971.0],["2026-02-11",20.844,20.8729,20.6319,20.7283,25279482.0],["2026-02-12",20.7283,20.72826385498047,20.3426,20.3715,48892687.0],["2026-02-13",20.3715,20.5547,20.3426,20.3715,31844842.0],["2026-02-24",20.3715,20.468,20.1787,20.2366,35321183.0],["2026-02-25",20.2366,20.468,20.1305,20.1594,54349022.0],["2026-02-26",20.1594,20.2366,20.0052,20.063,29412773.0],["2026-02-27",20.063,20.2559,20.0148,20.092,35600253.0],["2026-03-02",20.092,20.09195327758789,19.4942,19.9281,51286708.0],["2026-03-03",19.9281,20.2559,19.6677,19.7931,53600608.0],["2026-03-04",19.7931,19.793081283569336,19.1857,19.2532,52292997.0],["2026-03-05",19.2532,19.5038,19.1568,19.205,34862399.0],["2026-03-06",19.205,19.4653,19.0604,19.3496,27006166.0],["2026-03-09",19.3496,19.349594116210938,18.559,18.694,54927801.0],["2026-03-10",18.694,18.9736,18.6747,18.8193,36702114.0],["2026-03-11",18.8193,18.964,18.694,18.829,29948314.0],["2026-03-12",18.829,18.8868,18.6651,18.7904,27262918.0],["2026-03-13",18.7904,18.8483,18.5976,18.6265,28973703.0],["2026-03-16",18.6265,18.6554,18.2794,18.3855,39059603.0],["2026-03-17",18.3855,19.3592,18.385486602783203,18.829,90968281.0],["2026-03-18",18.829,18.8386,18.5687,18.7711,39046780.0],["2026-03-19",18.7711,18.771129608154297,18.3469,18.4241,36540096.0],["2026-03-20",18.4241,18.6362,18.3758,18.3758,33091093.0],["2026-03-23",18.3758,18.37584686279297,17.4599,17.6046,56161221.0],["2026-03-24",17.6046,17.9998,17.566,17.701,40323220.0],["2026-03-25",17.701,18.0963,17.6913,17.9806,34890385.0],["2026-03-26",17.9806,17.98056411743164,17.3828,17.4696,40874697.0],["2026-03-27",17.4696,17.6913,17.3153,17.6335,27184621.0],["2026-03-30",17.6335,17.633485794067383,17.3539,17.5274,25350959.0],["2026-03-31",17.5274,17.7974,17.3153,17.3153,39544255.0],["2026-04-01",17.3153,17.9131,17.31532859802246,17.7685,41220758.0],["2026-04-02",17.7685,17.768461227416992,17.1804,17.3443,45484400.0],["2026-04-03",17.3443,17.4407,17.19,17.1996,23266243.0],["2026-04-07",17.1996,17.2382,17.0261,17.1129,23479537.0],["2026-04-08",17.1129,17.9613,17.11286735534668,17.942,65562784.0],["2026-04-09",17.942,17.941999435424805,17.4503,17.4889,38900511.0],["2026-04-10",17.4889,18.6651,17.48887062072754,18.1927,89504982.0],["2026-04-13",18.1927,18.829,17.9324,18.6747,82702434.0],["2026-04-14",18.6747,19.1761,18.674720764160156,18.9254,91483550.0],["2026-04-15",18.9254,19.4556,18.9061,19.1471,85376490.0],["2026-04-16",19.1471,19.4074,19.0604,19.1664,54374467.0],["2026-04-17",19.1664,19.5135,19.0507,19.3882,63331971.0],["2026-04-20",19.3882,19.5038,19.1857,19.4074,48072112.0],["2026-04-21",19.4074,19.407438278198242,19.1664,19.1664,34706172.0],["2026-04-22",19.1664,19.8991,19.1279,19.6581,66394666.0],["2026-04-23",19.6581,19.8509,19.3978,19.5906,54675761.0],["2026-04-24",19.5906,19.590618133544922,18.9061,19.1471,57637088.0],["2026-04-27",19.1471,19.6485,19.1182,19.1857,77704940.0],["2026-04-28",19.1857,20.6897,19.185693740844727,20.3426,167739968.0],["2026-04-29",20.3426,20.5836,20.1305,20.5162,90745478.0],["2026-04-30",20.5162,20.95,20.3715,20.468,69175153.0],["2026-05-06",20.468,20.7186,20.3233,20.4198,82430562.0],["2026-05-07",20.4198,20.6126,20.0727,20.4101,63077139.0],["2026-05-08",20.4101,20.41010856628418,20.1016,20.2076,45334577.0],["2026-05-11",20.2076,20.4005,19.3785,20.2751,109399394.0],["2026-05-12",20.2751,20.4294,20.1016,20.2751,54384563.0],["2026-05-13",20.2751,20.2944,19.8702,20.1016,43963599.0],["2026-05-14",20.1016,20.1884,19.581,19.6195,41171112.0],["2026-05-15",19.6195,19.716,19.0507,19.2243,42270757.0],["2026-05-18",19.2243,19.224260330200195,18.829,18.964,37599046.0],["2026-05-19",18.964,19.0218,18.318,18.8097,69864484.0],["2026-05-20",18.8097,18.9254,18.5205,18.7326,31517328.0],["2026-05-21",18.7326,19.5713,18.6265,18.6265,84765520.0],["2026-05-22",18.6265,18.9543,18.2312,18.3662,53007240.0],["2026-05-25",18.3662,18.5397,18.1445,18.318,41738526.0],["2026-05-26",18.318,18.9254,18.1348,18.4626,78955955.0],["2026-05-27",18.4626,18.694,17.9324,18.1927,57868541.0],["2026-05-28",18.1927,18.2505,17.7203,17.8842,46868806.0],["2026-05-29",17.8842,18.5687,17.8745,18.2119,87592666.0],["2026-06-01",18.2119,18.6844,18.0095,18.318,76942839.0],["2026-06-02",18.318,18.5012,17.9902,18.3084,68781589.0],["2026-06-03",18.3084,18.7326,18.0866,18.5879,82145753.0],["2026-06-04",18.5879,18.8386,18.2505,18.4626,56476086.0],["2026-06-05",18.4626,18.8868,18.077,18.1348,78989266.0],["2026-06-08",18.1348,18.3662,17.8359,17.9806,68267262.0],["2026-06-09",17.9806,18.1637,17.807,17.9998,37569793.0],["2026-06-10",17.9998,18.4819,17.8456,18.3758,72020935.0],["2026-06-11",18.3758,18.8579,18.1348,18.4626,69281714.0],["2026-06-12",18.4626,19.5424,18.4048,19.3592,125357366.0],["2026-06-15",19.3592,20.7283,19.359233856201172,20.0823,136512646.0],["2026-06-16",20.0823,20.7765,19.9377,20.7283,115918756.0],["2026-06-17",20.7283,20.9211,20.4872,20.6511,71195368.0],["2026-06-18",20.6511,20.815,19.8606,19.8991,104099471.0],["2026-06-22",19.8991,21.8852,19.822,21.8852,194845825.0],["2026-06-23",21.8852,23.2542,21.885190963745117,22.4829,298182664.0],["2026-06-24",22.4829,22.8204,21.6152,21.8466,197781738.0],["2026-06-25",21.8466,22.7722,21.4513,22.3094,189834229.0],["2026-06-26",22.3094,22.6758,21.4224,21.5478,127146488.0],["2026-06-29",21.5478,23.0036,21.547752380371094,22.4251,139866109.0],["2026-06-30",22.4251,23.1385,22.3094,22.5601,116243871.0],["2026-07-01",22.5601,24.5172,22.2226,23.9677,194651408.0],["2026-07-02",23.9677,24.0062,22.8397,22.9264,131236795.0],["2026-07-03",22.9264,23.2928,22.4637,22.8686,93300145.0],["2026-07-06",22.8686,23.5435,22.589,23.0036,101077210.0],["2026-07-07",23.0036,23.00355339050293,21.8755,21.972,113779400.0],["2026-07-08",21.972,22.0394,21.1332,21.1718,83751166.0],["2026-07-09",21.1718,21.8177,20.9018,21.7117,98832673.0],["2026-07-10",21.7117,21.711652755737305,20.9404,20.9693,81342137.0],["2026-07-13",20.9693,21.0271,20.3426,20.4776,68375104.0],["2026-07-14",20.4776,21.326,19.9088,21.3067,105336495.0],["2026-07-15",21.3067,22.4637,21.2874,21.9623,120284258.0],["2026-07-16",21.9623,21.962318420410156,21.191,21.4031,84141124.0],["2026-07-17",21.4031,21.4706,20.6897,20.8247,78684597.0],["2026-07-20",20.8247,22.1069,20.824674606323242,21.9045,123578509.0],["2026-07-21",21.9045,22.3672,21.1043,22.0394,122704591.0],["2026-07-22",22.0394,22.039445877075195,21.3453,21.7406,74991220.0],["2026-07-23",21.7406,22.2516,21.5478,22.0009,72408064.0],["2026-07-24",22.0009,22.000883102416992,20.8729,20.9211,91359640.0],["2026-07-27",20.9211,21.1235,20.4583,21.1139,50568313.0],["2026-07-28",21.1139,21.11390495300293,20.4487,20.5258,57598178.0],["2026-07-29",20.5258,21.0175,20.2559,20.9018,74183736.0],["2026-07-30",20.9018,20.9982,20.1112,20.439,72514528.0],["2026-07-31",20.439,20.9114,20.439,20.5933,60371475.0],["2026-08-03",20.5933,20.59328842163086,20.0341,20.063,68465423.0],["2026-08-04",20.063,20.2751,20.0148,20.1594,59991423.0],["2026-08-05",20.1594,20.7283,20.0341,20.6029,67967661.0],["2026-08-06",20.6029,20.602930068969727,20.3137,20.439,44511423.0],["2026-08-07",20.439,20.676006317138672,20.1724,20.676,55767656.0],["2026-08-10",20.676,20.8735,20.5378,20.6563,41799334.0],["2026-08-11",20.6563,20.9722,20.5773,20.6266,69900961.0],["2026-08-12",20.6266,20.9623,20.3995,20.8834,68527664.0],["2026-08-13",20.8834,21.4166,20.8439,20.9722,73027587.0],["2026-08-14",20.9722,21.1401,20.4588,20.5082,63114499.0],["2026-08-17",20.5082,21.0315,20.4193,20.9426,58626279.0],["2026-08-18",20.9426,20.9624,20.5378,20.834,42291094.0],["2026-08-19",20.834,20.8339900970459,20.1033,20.1329,65531512.0],["2026-08-20",20.1329,20.3897,19.9453,20.0441,43020503.0],["2026-08-21",20.0441,20.3897,19.9552,20.3008,34154677.0],["2026-08-24",20.3008,20.7155,20.2119,20.3798,50090144.0],["2026-08-25",20.3798,20.37978744506836,20.0243,20.1724,35385190.0],["2026-08-26",20.1724,21.0512,20.0836,20.913,94668841.0],["2026-08-27",20.913,21.3672,20.755,21.3178,84398394.0],["2026-08-28",21.3178,21.317811965942383,21.0512,21.1598,42294368.0],["2026-08-31",21.1598,21.7128,21.0315,21.5449,78444470.0],["2026-09-01",21.5449,21.8905,21.4264,21.6239,53643366.0],["2026-09-02",21.6239,21.623903274536133,21.1105,21.1302,58430004.0],["2026-09-03",21.1302,22.1176,21.130207061767578,21.8708,107842241.0],["2026-09-04",21.8708,22.3546,21.8214,21.9201,65950026.0],["2026-09-07",21.9201,22.1373,21.456,21.535,49130198.0],["2026-09-08",21.535,21.6535,21.2981,21.3573,44713941.0],["2026-09-09",21.3573,21.4659,21.1302,21.3672,34337029.0],["2026-09-10",21.3672,21.535,21.1796,21.4462,36262235.0],["2026-09-11",21.4462,21.4461727142334,20.3008,20.6365,75588933.0],["2026-09-14",20.6365,20.636510848999023,20.2021,20.2317,48244326.0],["2026-09-15",20.2317,20.3107,20.0243,20.0539,31646790.0],["2026-09-16",20.0539,20.1922,19.6392,20.0539,52689661.0],["2026-09-17",20.0539,20.1033,19.6985,19.7676,36259798.0],["2026-09-18",19.7676,20.5378,19.76760482788086,20.5279,58526708.0],["2026-09-21",20.5279,20.8142,20.3995,20.7155,44001060.0],["2026-09-22",20.7155,20.8636,20.5871,20.6958,43646687.0],["2026-09-23",20.6958,20.7155,20.439,20.5674,26929310.0],["2026-09-24",20.5674,20.567392349243164,20.0046,20.1132,37958398.0],["2026-09-28",20.1132,20.11319351196289,19.5504,19.5603,41433584.0],["2026-09-29",19.5603,19.6491,19.4516,19.4911,26461679.0],["2026-09-30",19.4911,19.6689,19.4714,19.6294,27349025.0],["2026-10-08",19.6294,19.7281,18.9678,19.0764,43288461.0],["2026-10-09",19.0764,19.6985,18.8592,19.5701,53387441.0],["2026-10-12",19.5701,19.6886,19.4813,19.5701,29414586.0],["2026-10-13",19.5701,19.8466,19.3035,19.58,44024732.0],["2026-10-14",19.58,19.77,19.39,19.5,38979992.0],["2026-10-15",19.5,19.63,19.07,19.47,51023688.0],["2026-10-16",19.47,19.8,19.1,19.27,43355183.0],["2026-10-19",19.27,19.42,19.01,19.37,34822593.0],["2026-10-20",19.37,19.39,18.75,18.88,48756230.0],["2026-10-21",18.88,19.0,18.6,18.68,36270495.0],["2026-10-22",18.68,18.88,18.47,18.55,47433320.0],["2026-10-23",18.55,18.87,17.96,18.84,58667147.0],["2026-10-26",18.84,19.04,18.58,18.94,36461082.0],["2026-10-27",18.94,18.940000534057617,18.4,18.41,38984608.0],["2026-10-28",18.41,18.57,18.06,18.09,43958370.0],["2026-10-29",18.09,18.09000015258789,17.76,17.8,40592400.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-09-02","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":"2010-09-02","index":0,"basis":"feed"}}