{"t":"000977.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",2.8255,2.8802,2.7789,2.8255,16548374.0],["2010-10-11",2.8255,2.9369,2.8052,2.8457,26766493.0],["2010-10-12",2.8457,3.0382,2.7971,2.9977,48235120.0],["2010-10-13",2.9977,3.026,2.8984,2.9794,31255526.0],["2010-10-14",2.9794,2.979423999786377,2.787,2.7971,31751511.0],["2010-10-15",2.7971,2.8761,2.7505,2.8073,27919589.0],["2010-10-18",2.8073,2.8072614669799805,2.625,2.6979,23111556.0],["2010-10-19",2.6979,2.9187,2.697887897491455,2.8478,27885265.0],["2010-10-20",2.8478,2.9693,2.7607,2.9106,33806534.0],["2010-10-21",2.9106,2.9571,2.8559,2.9268,25581941.0],["2010-10-22",2.9268,3.2205,2.9065,3.2205,84458078.0],["2010-10-25",3.2205,3.5425,3.220452070236206,3.5425,18497624.0],["2010-10-26",3.5425,3.896949291229248,3.542496919631958,3.8969,97364943.0],["2010-10-27",3.8969,3.896949291229248,3.8969,3.8969,0.0],["2010-10-28",3.8969,3.896949291229248,3.8969,3.8969,0.0],["2010-10-29",3.8969,3.896949291229248,3.8969,3.8969,0.0],["2010-11-01",3.8969,4.2858357429504395,3.896949291229248,4.2858,14895224.0],["2010-11-02",4.2858,4.7152,4.2534,4.2919,191099561.0],["2010-11-03",4.2919,4.5572,4.1724,4.3952,97743400.0],["2010-11-04",4.3952,4.8347296714782715,4.3567,4.8347,87150401.0],["2010-11-05",4.8347,5.318809986114502,4.8347296714782715,5.3188,55470068.0],["2010-11-08",5.3188,5.7259,5.0879,5.175,141990038.0],["2010-11-09",5.175,5.2661,5.0636,5.2054,78695506.0],["2010-11-10",5.2054,5.3067,4.9299,5.1264,73148578.0],["2010-11-11",5.1264,5.6388,5.0028,5.3856,113521875.0],["2010-11-12",5.3856,5.385649681091309,4.846881866455078,4.8469,91606729.0],["2010-11-15",4.8469,5.0494,4.6605,4.9117,59634545.0],["2010-11-16",4.9117,5.0231,4.4215,4.456,66525045.0],["2010-11-17",4.456,4.8165,4.3669,4.618,63181109.0],["2010-11-18",4.618,4.8955,4.614,4.6767,62131653.0],["2010-11-19",4.6767,5.144622802734375,4.6403,5.1446,101420034.0],["2010-11-22",5.1446,5.6105,4.9947,5.2621,117042085.0],["2010-11-23",5.2621,5.2661,4.9137,5.1629,62970856.0],["2010-11-24",5.1629,5.57,4.9927,5.3229,70287071.0],["2010-11-25",5.3229,5.8556,5.3127,5.7442,144619125.0],["2010-11-26",5.7442,5.744153022766113,5.2661,5.3938,99109189.0],["2010-11-29",5.3938,5.393752098083496,5.1426,5.3067,46975795.0],["2010-11-30",5.3067,5.6915,5.256,5.4748,85876095.0],["2010-12-01",5.4748,5.47476863861084,5.2256,5.2763,42881843.0],["2010-12-02",5.2763,5.4667,5.1446,5.1629,49093021.0],["2010-12-03",5.1629,5.162851810455322,4.8388,4.9563,51762141.0],["2010-12-06",4.9563,5.0413,4.8206,4.9907,31486406.0],["2010-12-07",4.9907,5.1203,4.8206,5.0839,30890871.0],["2010-12-08",5.0839,5.2661,5.0636,5.0656,31654301.0],["2010-12-09",5.0656,5.2884,4.8266,5.1446,52315360.0],["2010-12-10",5.1446,5.4646,4.9826,5.3067,57426366.0],["2010-12-13",5.3067,5.5517,5.2864,5.4403,47213851.0],["2010-12-14",5.4403,5.7482,5.4282,5.5092,58975685.0],["2010-12-15",5.5092,5.509200572967529,5.333,5.3593,36609944.0],["2010-12-16",5.3593,5.6712,5.359318733215332,5.5538,56315399.0],["2010-12-17",5.5538,5.7077,5.4646,5.491,44173593.0],["2010-12-20",5.491,5.5072,5.1142,5.2054,56356776.0],["2010-12-21",5.2054,5.2418,5.0433,5.2034,24230011.0],["2010-12-22",5.2034,5.252,5.1345,5.2054,21214378.0],["2010-12-23",5.2054,5.20538330078125,4.9421,4.9826,33576919.0],["2010-12-24",4.9826,4.982587814331055,4.6504,4.6605,31122500.0],["2010-12-27",4.6605,4.660542011260986,4.6605,4.6605,0.0],["2010-12-28",4.6605,4.660542011260986,4.194687843322754,4.1947,40147622.0],["2010-12-29",4.1947,4.3729,4.1218,4.3142,24065971.0],["2010-12-30",4.3142,4.3669,4.223,4.2717,20000148.0],["2010-12-31",4.2717,4.4539,4.2676,4.4276,23515840.0],["2011-01-04",4.4276,4.5775,4.3952,4.5491,27570745.0],["2011-01-05",4.5491,4.6889,4.4357,4.6484,30112105.0],["2011-01-06",4.6484,4.6483893394470215,4.456,4.4661,21590020.0],["2011-01-07",4.4661,4.5775,4.3304,4.4114,23184222.0],["2011-01-10",4.4114,4.411411762237549,4.0002,4.0489,32023019.0],["2011-01-11",4.0489,4.048858642578125,3.8868,3.9395,21200737.0],["2011-01-12",3.9395,4.0914,3.9375,4.0651,19953897.0],["2011-01-13",4.0651,4.4155,4.065061569213867,4.1623,37420496.0],["2011-01-14",4.1623,4.162281036376953,3.899,3.9496,20693664.0],["2011-01-17",3.9496,3.949611186981201,3.6478,3.743,20146564.0],["2011-01-18",3.743,3.7835,3.6762,3.7491,10385985.0],["2011-01-19",3.7491,3.8888,3.749091863632202,3.8666,15788312.0],["2011-01-20",3.8666,3.8888,3.7025,3.7187,15822475.0],["2011-01-21",3.7187,3.8726,3.6377,3.7633,14386910.0],["2011-01-24",3.7633,3.8281,3.504,3.5587,16398340.0],["2011-01-25",3.5587,3.6033,3.4635,3.5465,9021172.0],["2011-01-26",3.5465,3.7207,3.546548366546631,3.7086,18644405.0],["2011-01-27",3.7086,3.7774,3.6255,3.7592,15539401.0],["2011-01-28",3.7592,3.8888,3.6964,3.8463,18270979.0],["2011-01-31",3.8463,3.9395,3.8038,3.8564,17053581.0],["2011-02-01",3.8564,3.9091,3.8139,3.8848,16355466.0],["2011-02-09",3.8848,4.2737,3.8483,4.2737,57543407.0],["2011-02-10",4.2737,4.2737,4.273682117462158,4.2737,0.0],["2011-02-11",4.2737,4.2737,4.273682117462158,4.2737,0.0],["2011-02-14",4.2737,4.6585,4.273682117462158,4.4256,65572770.0],["2011-02-15",4.4256,4.8692,4.2534,4.8692,55142746.0],["2011-02-16",4.8692,5.1649,4.869162559509277,4.9319,86253793.0],["2011-02-17",4.9319,5.1649,4.7213,5.0535,66232421.0],["2011-02-18",5.0535,5.053476333618164,4.8428,4.855,37034888.0],["2011-02-21",4.855,4.9401,4.7618,4.8995,29945820.0],["2011-02-22",4.8995,5.0373,4.8185,4.9218,47675468.0],["2011-02-23",4.9218,5.1163,4.7598,5.0535,52535470.0],["2011-02-24",5.0535,5.0697,4.9117,4.9137,32005589.0],["2011-02-25",4.9137,5.0839,4.8611,4.9907,36165562.0],["2011-02-28",4.9907,5.1588,4.8631,5.1426,48770810.0],["2011-03-01",5.1426,5.1608,5.0231,5.0798,47438237.0],["2011-03-02",5.0798,5.079808235168457,4.78,4.8347,45231261.0],["2011-03-03",4.8347,4.9218,4.7598,4.857,27415003.0],["2011-03-04",4.857,4.9198,4.776,4.8712,16806706.0],["2011-03-07",4.8712,4.9522,4.8104,4.8914,23309589.0],["2011-03-08",4.8914,5.1649,4.8408,5.1244,62582936.0],["2011-03-09",5.1244,5.2601,5.0271,5.098,38706316.0],["2011-03-10",5.098,5.5295,5.0980377197265625,5.41,83341323.0],["2011-03-11",5.41,5.5254,5.2661,5.3168,63015884.0],["2011-03-14",5.3168,5.5072,5.2499,5.3917,36807996.0],["2011-03-15",5.3917,5.391726016998291,4.9178,4.9947,53396222.0],["2011-03-16",4.9947,5.1244,4.934,5.0778,30327189.0],["2011-03-17",5.0778,5.07778263092041,4.8611,4.8833,26359736.0],["2011-03-18",4.8833,4.9826,4.883338928222656,4.9319,14016487.0],["2011-03-21",4.9319,4.9887,4.8813,4.938,14034949.0],["2011-03-22",4.938,4.9988,4.7598,4.8145,21265895.0],["2011-03-23",4.8145,4.8145,4.814474582672119,4.8145,0.0],["2011-03-24",4.8145,5.0434,4.814474582672119,4.9421,24789317.0],["2011-03-25",4.9421,5.019,4.8773,4.9846,24865085.0],["2011-03-28",4.9846,5.0292,4.8894,4.9016,19956493.0],["2011-03-29",4.9016,4.901568412780762,4.6909,4.697,25154018.0],["2011-03-30",4.697,4.7395,4.5836,4.5978,16274090.0],["2011-03-31",4.5978,4.5978,4.597753524780273,4.5978,0.0],["2011-04-01",4.5978,4.6767,4.5167,4.6585,9534075.0],["2011-04-06",4.6585,4.7476,4.6443,4.6869,11188192.0],["2011-04-07",4.6869,4.7294,4.537,4.6383,12763779.0],["2011-04-08",4.6383,4.9299,4.638261795043945,4.8266,22637647.0],["2011-04-11",4.8266,4.9097,4.7335,4.8327,18611544.0],["2011-04-12",4.8327,5.3067,4.83270263671875,5.0393,56143748.0],["2011-04-13",5.0393,5.1406,4.9016,5.0413,29627346.0],["2011-04-14",5.0413,5.041324138641357,4.8631,4.8671,21048822.0],["2011-04-15",4.8671,4.9522,4.78,4.8003,13699708.0],["2011-04-18",4.8003,4.800297260284424,4.6342,4.7193,17498067.0],["2011-04-19",4.7193,4.8307,4.6241,4.774,15266239.0],["2011-04-20",4.774,4.774,4.6808,4.7193,9512501.0],["2011-04-21",4.7193,4.9401,4.6889,4.853,21132864.0],["2011-04-22",4.853,4.8975,4.7294,4.7314,11735396.0],["2011-04-25",4.7314,4.7314324378967285,4.5026,4.5127,17940422.0],["2011-04-26",4.5127,4.512684345245361,4.377,4.4215,8812288.0],["2011-04-27",4.4215,4.4539,4.2271,4.2676,12418648.0],["2011-04-28",4.2676,4.3527,4.1825,4.1846,9309674.0],["2011-04-29",4.1846,4.3425,4.184563159942627,4.3324,7927185.0],["2011-05-03",4.3324,4.4013,4.2757,4.3891,6895325.0],["2011-05-04",4.3891,4.389132022857666,4.217,4.2291,7031359.0],["2011-05-05",4.2291,4.3506,4.229122161865234,4.2514,9877193.0],["2011-05-06",4.2514,4.676743984222412,4.1825,4.6767,46469092.0],["2011-05-09",4.6767,4.7233,4.5593,4.6869,34983407.0],["2011-05-10",4.6869,4.7173,4.5937,4.7173,24438796.0],["2011-05-11",4.7173,5.0596,4.6342,4.8874,49218725.0],["2011-05-12",4.8874,4.9623,4.7436,4.7557,29583989.0],["2011-05-13",4.7557,4.9198,4.6767,4.8206,22590340.0],["2011-05-16",4.8206,4.9603,4.7962,4.8469,24800978.0],["2011-05-17",4.8469,4.8469,4.846881866455078,4.8469,0.0],["2011-05-18",4.8469,4.8469,4.846881866455078,4.8469,0.0],["2011-05-19",4.8469,4.8469,4.846881866455078,4.8469,0.0],["2011-05-20",4.8469,4.8469,4.846881866455078,4.8469,0.0],["2011-05-23",4.8469,4.8469,4.846881866455078,4.8469,0.0],["2011-05-24",4.8469,4.8469,4.846881866455078,4.8469,0.0],["2011-05-25",4.8469,4.8469,4.846881866455078,4.8469,0.0],["2011-05-26",4.8469,4.8469,4.846881866455078,4.8469,0.0],["2011-05-27",4.8469,4.8469,4.846881866455078,4.8469,0.0],["2011-05-30",4.8469,4.8469,4.846881866455078,4.8469,0.0],["2011-05-31",4.8469,4.8469,4.846881866455078,4.8469,0.0],["2011-06-01",4.8469,4.8469,4.846881866455078,4.8469,0.0],["2011-06-02",4.8469,4.846881866455078,4.3628,4.3628,49074625.0],["2011-06-03",4.3628,4.3891,4.2433,4.3446,25246643.0],["2011-06-07",4.3446,4.344572067260742,4.2534,4.3081,17665455.0],["2011-06-08",4.3081,4.4276,4.2798,4.3365,20502641.0],["2011-06-09",4.3365,4.336470127105713,3.9901,4.0327,29209630.0],["2011-06-10",4.0327,4.03265380859375,3.8281,3.9253,17130310.0],["2011-06-13",3.9253,3.9253056049346924,3.7471,3.8949,9859621.0],["2011-06-14",3.8949,4.0063,3.8504,3.9618,12760103.0],["2011-06-15",3.9618,4.0246,3.9091,3.9456,12317796.0],["2011-06-16",3.9456,4.0468,3.8483,3.9192,15271539.0],["2011-06-17",3.9192,3.9638,3.8099,3.8139,10677922.0],["2011-06-20",3.8139,3.813906669616699,3.5243,3.6012,15022628.0],["2011-06-21",3.6012,3.6397,3.5243,3.6174,10819042.0],["2011-06-22",3.6174,3.7795,3.6114,3.7025,13672777.0],["2011-06-23",3.7025,3.7835,3.6458,3.743,11880121.0],["2011-06-24",3.743,3.9132,3.7126,3.8423,19203748.0],["2011-06-27",3.8423,3.978,3.818,3.9273,15150936.0],["2011-06-28",3.9273,4.0813,3.9152,3.9415,21970281.0],["2011-06-29",3.9415,4.0489,3.852389335632324,3.8524,16028816.0],["2011-06-30",3.8524,4.0833,3.852389335632324,4.0711,33101665.0],["2011-07-01",4.0711,4.0792,4.0104,4.0347,22446089.0],["2011-07-04",4.0347,4.1481,4.0346808433532715,4.1218,21454062.0],["2011-07-05",4.1218,4.1825,4.0671,4.1035,19741324.0],["2011-07-06",4.1035,4.1076,3.9658,4.0995,17674777.0],["2011-07-07",4.0995,4.14,4.063,4.0711,19019081.0],["2011-07-08",4.0711,4.07113790512085,3.9658,4.0043,14268699.0],["2011-07-11",4.0043,4.0651,3.9496,4.0408,10730481.0],["2011-07-12",4.0408,4.040755748748779,3.9111,3.9192,11974886.0],["2011-07-13",3.9192,4.0448,3.9192,4.0367,13690107.0],["2011-07-14",4.0367,4.2109,4.036705493927002,4.1501,28398092.0],["2011-07-15",4.1501,4.2433,4.1116,4.2008,21550453.0],["2011-07-18",4.2008,4.5714,4.200765132904053,4.302,38260897.0],["2011-07-19",4.302,4.3446,4.2008,4.3101,24172075.0],["2011-07-20",4.3101,4.4377,4.2555,4.3628,26979649.0],["2011-07-21",4.3628,4.3952,4.1744,4.1765,19172341.0],["2011-07-22",4.1765,4.5937,4.176459789276123,4.3344,44638422.0],["2011-07-25",4.3344,4.334444522857666,4.0225,4.0387,31027000.0],["2011-07-26",4.0387,4.0772,3.9516,4.0144,15543502.0],["2011-07-27",4.0144,4.0792,3.98,4.0671,15386245.0],["2011-07-28",4.0671,4.0670881271362305,3.9051,3.9901,12192670.0],["2011-07-29",3.9901,4.0408,3.9476,3.9537,9200335.0],["2011-08-01",3.9537,4.0448,3.9496,3.984,8716911.0],["2011-08-02",3.984,3.984043836593628,3.8382,3.9273,10464022.0],["2011-08-03",3.9273,3.9861,3.8483,3.984,8205485.0],["2011-08-04",3.984,4.0772,3.9699,4.0732,12457429.0],["2011-08-05",4.0732,4.0731635093688965,3.899,3.9557,10042630.0],["2011-08-08",3.9557,3.9556872844696045,3.5607,3.5769,23894897.0],["2011-08-09",3.5769,3.6336,3.2954,3.583,15991820.0],["2011-08-10",3.583,3.6985,3.5830066204071045,3.6316,13438529.0],["2011-08-11",3.6316,3.6802,3.4736,3.664,11987191.0],["2011-08-12",3.664,4.030628681182861,3.6640236377716064,4.0306,59933359.0],["2011-08-15",4.0306,4.1319,3.98,4.0347,45375830.0],["2011-08-16",4.0347,4.0691,3.9435,3.9496,21607507.0],["2011-08-17",3.9496,4.1461,3.9314,3.9982,31230262.0],["2011-08-18",3.9982,4.0266,3.8483,3.8585,20141662.0],["2011-08-19",3.8585,3.9901,3.6944,3.9597,18933253.0],["2011-08-22",3.9597,4.0489,3.8686,3.9152,14668621.0],["2011-08-23",3.9152,4.0104,3.899,4.0043,13514344.0],["2011-08-24",4.0043,4.1319,3.9861,4.0185,21907259.0],["2011-08-25",4.0185,4.1076,3.9739,4.1035,19267827.0],["2011-08-26",4.1035,4.1116,4.0104,4.0549,15187596.0],["2011-08-29",4.0549,4.1522,3.978,4.142,18622182.0],["2011-08-30",4.142,4.2717,4.0529,4.061,30175454.0],["2011-08-31",4.061,4.0894,3.9456,4.0144,14283875.0],["2011-09-01",4.0144,4.1177,3.98,3.9901,12015250.0],["2011-09-02",3.9901,4.0002,3.8888,3.9091,7754690.0],["2011-09-05",3.9091,3.909101963043213,3.666,3.7268,11829688.0],["2011-09-06",3.7268,3.743,3.6093,3.6579,8412906.0],["2011-09-07",3.6579,3.824,3.657947063446045,3.7977,12615265.0],["2011-09-08",3.7977,3.822,3.6823,3.6863,11015778.0],["2011-09-09",3.6863,3.7288,3.6296,3.6802,11573487.0],["2011-09-13",3.6802,3.6863,3.5749,3.6154,9118054.0],["2011-09-14",3.6154,3.6154139041900635,3.6154,3.6154,0.0],["2011-09-15",3.6154,3.7511,3.6154139041900635,3.666,12534509.0],["2011-09-16",3.666,3.739,3.6498,3.6721,8142297.0],["2011-09-19",3.6721,3.6742,3.6053,3.6093,7043603.0],["2011-09-20",3.6093,3.6438,3.4858,3.585,9033420.0],["2011-09-21",3.585,3.7815,3.5850324630737305,3.7774,17005667.0],["2011-09-22",3.7774,3.7774486541748047,3.6154,3.6276,13545936.0],["2011-09-23",3.6276,3.6782,3.5243,3.6478,9942527.0],["2011-09-26",3.6478,3.6579,3.5648,3.5871,6959863.0],["2011-09-27",3.5871,3.6478,3.5648,3.6114,7064230.0],["2011-09-28",3.6114,3.6742,3.526294231414795,3.5263,7413439.0],["2011-09-29",3.5263,3.5445,3.3987,3.4088,7540596.0],["2011-09-30",3.4088,3.5,3.3541,3.4108,5807761.0],["2011-10-10",3.4108,3.4736,3.3521,3.3541,4409509.0],["2011-10-11",3.3541,3.4696,3.3278,3.3805,6285568.0],["2011-10-12",3.3805,3.5283,3.3237,3.5202,9226513.0],["2011-10-13",3.5202,3.6114,3.4838,3.5972,10731789.0],["2011-10-14",3.5972,3.6904,3.5546,3.6255,16301537.0],["2011-10-17",3.6255,3.8078,3.5871,3.7876,24633731.0],["2011-10-18",3.7876,3.9597,3.6863,3.7187,37552404.0],["2011-10-19",3.7187,3.7187111377716064,3.579,3.585,17325383.0],["2011-10-20",3.585,3.6215,3.4048,3.4554,11459714.0],["2011-10-21",3.4554,3.5243,3.4027,3.4534,7835796.0],["2011-10-24",3.4534,3.5465,3.3521,3.5283,9992491.0],["2011-10-25",3.5283,3.7471,3.504,3.6964,18195069.0],["2011-10-26",3.6964,3.7471,3.6377,3.7066,19062405.0],["2011-10-27",3.7066,3.982,3.6681,3.7795,36380457.0],["2011-10-28",3.7795,3.8767,3.7673,3.8402,22709100.0],["2011-10-31",3.8402,3.9618,3.7795,3.8726,19662003.0],["2011-11-01",3.8726,4.0083,3.7835,3.9354,26506266.0],["2011-11-02",3.9354,4.2332,3.8483,4.1542,62039734.0],["2011-11-03",4.1542,4.3952,4.0934,4.0934,66567430.0],["2011-11-04",4.0934,4.1522,4.0225,4.0428,33476228.0],["2011-11-07",4.0428,4.042781829833984,3.9111,3.9253,23149400.0],["2011-11-08",3.9253,3.9901,3.8909,3.9516,16247912.0],["2011-11-09",3.9516,4.0347,3.8504,4.0327,21575143.0],["2011-11-10",4.0327,4.0711,3.9091,3.9152,24859088.0],["2011-11-11",3.9152,3.9678,3.8301,3.8666,19770045.0],["2011-11-14",3.8666,3.98,3.866568088531494,3.9537,17774179.0],["2011-11-15",3.9537,4.057,3.9536616802215576,4.0327,24158776.0],["2011-11-16",4.0327,4.1906,3.9699,4.0023,37472099.0],["2011-11-17",4.0023,4.1623,4.0002,4.0914,32801189.0],["2011-11-18",4.0914,4.091392517089844,3.8483,3.8524,22773359.0],["2011-11-21",3.8524,3.901,3.8261,3.8666,7990880.0],["2011-11-22",3.8666,3.9699,3.8119,3.8888,13441324.0],["2011-11-23",3.8888,3.9192,3.7673,3.7835,14129099.0],["2011-11-24",3.7835,3.783524990081787,3.6255,3.7005,22757487.0],["2011-11-25",3.7005,3.7714,3.6174,3.6336,17819568.0],["2011-11-28",3.6336,3.7086,3.5405,3.5769,12595296.0],["2011-11-29",3.5769,3.6701,3.576930046081543,3.666,10711938.0],["2011-11-30",3.666,3.666049003601074,3.4048,3.4635,12965312.0],["2011-12-01",3.4635,3.5952,3.4635050296783447,3.5162,11584333.0],["2011-12-02",3.5162,3.5384,3.4453,3.4959,7232892.0],["2011-12-05",3.4959,3.4959120750427246,3.342,3.3622,9541909.0],["2011-12-06",3.3622,3.423,3.3319,3.3946,7151711.0],["2011-12-07",3.3946,3.5749,3.3946402072906494,3.5243,13637405.0],["2011-12-08",3.5243,3.5952,3.4453,3.5263,10751445.0],["2011-12-09",3.5263,3.5769,3.4676,3.5,7224452.0],["2011-12-12",3.5,3.5182,3.3663,3.3825,7944904.0],["2011-12-13",3.3825,3.3825,3.382486581802368,3.3825,0.0],["2011-12-14",3.3825,3.382486581802368,3.1293,3.1293,10529123.0],["2011-12-15",3.1293,3.1435,2.9875,3.0483,10736127.0],["2011-12-16",3.0483,3.2042,3.0422,3.2002,9436160.0],["2011-12-19",3.2002,3.3015,3.1334,3.2569,13064241.0],["2011-12-20",3.2569,3.3015,3.1982,3.2002,7523119.0],["2011-12-21",3.2002,3.2711,3.101,3.1091,4957002.0],["2011-12-22",3.1091,3.1394,2.8984,3.0503,8392838.0],["2011-12-23",3.0503,3.1293,3.0382,3.0908,5080778.0],["2011-12-26",3.0908,3.3602,3.090823173522949,3.1678,18731303.0],["2011-12-27",3.1678,3.167790651321411,3.0179,3.028,9110543.0],["2011-12-28",3.028,3.0280346870422363,2.9227,2.9997,7570535.0],["2011-12-29",2.9997,3.0442,2.9733,3.0078,8261517.0],["2011-12-30",3.0078,3.0787,3.0077803134918213,3.0706,7931400.0],["2012-01-04",3.0706,3.188,2.9997,3.0037,6924587.0],["2012-01-05",3.0037,3.003729820251465,2.8356,2.8397,6376430.0],["2012-01-06",2.8397,2.9065,2.7749,2.8964,6760187.0],["2012-01-09",2.8964,3.0564,2.8113,3.0301,9032009.0],["2012-01-10",3.0301,3.1415,3.0179,3.1253,13853129.0],["2012-01-11",3.1253,3.421,3.0827,3.2326,22538079.0],["2012-01-12",3.2326,3.2346,3.1334,3.1779,13857410.0],["2012-01-13",3.1779,3.2002,2.9977,3.0321,9240428.0],["2012-01-16",3.0321,3.0685,2.936889886856079,2.9369,6751955.0],["2012-01-17",2.9369,3.1192,2.9187,3.1151,8419120.0],["2012-01-18",3.1151,3.2569,3.0746,3.0827,15868783.0],["2012-01-19",3.0827,3.1374,3.0584,3.0989,8154906.0],["2012-01-20",3.0989,3.1435,3.0989246368408203,3.1253,7396482.0],["2012-01-30",3.1253,3.1799,3.0949,3.1091,6802563.0],["2012-01-31",3.1091,3.1293,3.0483,3.105,4802719.0],["2012-02-01",3.105,3.1739,3.0625,3.0726,6510574.0],["2012-02-02",3.0726,3.1597,3.072594404220581,3.1415,8770129.0],["2012-02-03",3.1415,3.2508,3.1212,3.2184,16209718.0],["2012-02-06",3.2184,3.2387,3.1779,3.2022,11255898.0],["2012-02-07",3.2022,3.2022228240966797,3.0989,3.1232,10919368.0],["2012-02-08",3.1232,3.2164015769958496,3.0989,3.2164,11727884.0],["2012-02-09",3.2164,3.3136,3.2002,3.2772,22961796.0],["2012-02-10",3.2772,3.2771642208099365,3.2042,3.2326,15176934.0],["2012-02-13",3.2326,3.3177,3.182,3.2832,19341686.0],["2012-02-14",3.2832,3.2893,3.2225,3.2427,11244034.0],["2012-02-15",3.2427,3.3764,3.2306,3.3217,22032219.0],["2012-02-16",3.3217,3.6053,3.3136,3.4129,40760420.0],["2012-02-17",3.4129,3.423,3.3015,3.3521,21675787.0],["2012-02-20",3.3521,3.5081,3.3521056175231934,3.3805,25317154.0],["2012-02-21",3.3805,3.504,3.3521,3.4919,28072177.0],["2012-02-22",3.4919,3.5952,3.4838,3.5506,31873449.0],["2012-02-23",3.5506,3.5891,3.4959,3.5546,24916905.0],["2012-02-24",3.5546,3.6154,3.5222,3.5648,23652574.0],["2012-02-27",3.5648,3.6417,3.5465,3.5891,30185884.0],["2012-02-28",3.5891,3.6357,3.4757,3.5243,23075550.0],["2012-02-29",3.5243,3.5465,3.4554,3.4635,16419416.0],["2012-03-01",3.4635,3.5303,3.4311,3.4959,12541173.0],["2012-03-02",3.4959,3.5567,3.4898,3.5324,14687794.0],["2012-03-05",3.5324,3.5931,3.5323708057403564,3.5668,17334297.0],["2012-03-06",3.5668,3.6215,3.5222,3.6073,27414937.0],["2012-03-07",3.6073,3.7815,3.5465,3.6093,34708664.0],["2012-03-08",3.6093,3.6762,3.609337568283081,3.6397,15307635.0],["2012-03-09",3.6397,3.7673,3.6397180557250977,3.7268,22829386.0],["2012-03-12",3.7268,3.7612,3.6762,3.7248,13706457.0],["2012-03-13",3.7248,3.824,3.6964,3.7734,14325261.0],["2012-03-14",3.7734,3.8342,3.4696,3.5344,23611434.0],["2012-03-15",3.5344,3.581,3.4007,3.4574,15982575.0],["2012-03-16",3.4574,3.666,3.4574,3.6519,23562204.0],["2012-03-19",3.6519,3.7369,3.6255,3.7106,13902785.0],["2012-03-20",3.7106,3.7552,3.6215,3.6478,12831405.0],["2012-03-21",3.6478,3.6802,3.5486,3.6458,10738088.0],["2012-03-22",3.6458,3.6559,3.5243,3.5931,12189610.0],["2012-03-23",3.5931,3.5931332111358643,3.4433,3.4534,9996654.0],["2012-03-26",3.4534,3.4716,3.3967,3.4088,7301352.0],["2012-03-27",3.4088,3.4939,3.408817768096924,3.4433,7294896.0],["2012-03-28",3.4433,3.4453,3.2731,3.2731,7657699.0],["2012-03-29",3.2731,3.2812,3.0989,3.1536,7643963.0],["2012-03-30",3.1536,3.1961,3.107,3.1374,4957367.0],["2012-04-05",3.1374,3.2529,3.1192,3.2448,6469917.0],["2012-04-06",3.2448,3.4817,3.2205,3.342,10418297.0],["2012-04-09",3.342,3.3419790267944336,3.2427,3.2508,5365591.0],["2012-04-10",3.2508,3.3541312217712402,3.1961,3.3541,6097543.0],["2012-04-11",3.3541,3.3541312217712402,3.2407,3.3136,5166956.0],["2012-04-12",3.3136,3.4129,3.31362247467041,3.3926,7214648.0],["2012-04-13",3.3926,3.4838,3.3703,3.4189,9967056.0],["2012-04-16",3.4189,3.418945074081421,3.2974,3.3197,11890361.0],["2012-04-17",3.3197,3.4027,3.2569,3.2974,8704364.0],["2012-04-18",3.2974,3.3744,3.2853,3.3501,7419657.0],["2012-04-19",3.3501,3.3724,3.3035,3.3541,8132294.0],["2012-04-20",3.3541,3.3784,3.3217,3.342,6759419.0],["2012-04-23",3.342,3.3744,3.2265,3.2306,8710365.0],["2012-04-24",3.2306,3.2731,3.1091,3.182,8382735.0],["2012-04-25",3.182,3.2306,3.1759,3.2144,5068492.0],["2012-04-26",3.2144,3.2569,3.1982,3.2448,7124495.0],["2012-04-27",3.2448,3.3035,3.2205,3.261,7956224.0],["2012-05-02",3.261,3.3582,3.2508,3.3359,11547873.0],["2012-05-03",3.3359,3.3602,3.3035,3.34,8247526.0],["2012-05-04",3.34,3.4757,3.3399531841278076,3.3541,16123402.0],["2012-05-07",3.3541,3.3541312217712402,3.2731,3.2994,11684726.0],["2012-05-08",3.2994,3.3379,3.2974,3.3075,6731887.0],["2012-05-09",3.3075,3.307546377182007,3.2063,3.2306,7304828.0],["2012-05-10",3.2306,3.2306,3.230579376220703,3.2306,0.0],["2012-05-11",3.2306,3.2772,3.1819684505462646,3.182,6155203.0],["2012-05-14",3.182,3.261,3.1819684505462646,3.2002,5509260.0],["2012-05-15",3.2002,3.2569,3.1415,3.2549,4400116.0],["2012-05-16",3.2549,3.267,3.20019793510437,3.2002,4059892.0],["2012-05-17",3.2002,3.2569,3.1637,3.2306,4361908.0],["2012-05-18",3.2306,3.2711,3.1901,3.2103,5720360.0],["2012-05-21",3.2103,3.2407,3.1739,3.2225,4646489.0],["2012-05-22",3.2225,3.3602,3.222477912902832,3.2934,13088027.0],["2012-05-23",3.2934,3.3096,3.2286,3.2994,9261008.0],["2012-05-24",3.2994,3.6296,3.2974,3.5243,43100512.0],["2012-05-25",3.5243,3.6114,3.4817,3.5384,34214346.0],["2012-05-28",3.5384,3.5384466648101807,3.4088,3.4959,14531578.0],["2012-05-29",3.4959,3.6316,3.4797,3.4898,20391473.0],["2012-05-30",3.4898,3.489835739135742,3.3845,3.4331,13858291.0],["2012-05-31",3.4331,3.5202,3.3926,3.4635,11493665.0],["2012-06-01",3.4635,3.5121,3.3643,3.3825,10292224.0],["2012-06-04",3.3825,3.3825,3.263,3.267,7883037.0],["2012-06-05",3.267,3.3136,3.2164,3.2326,6295888.0],["2012-06-06",3.2326,3.2812,3.2326,3.2569,3755958.0],["2012-06-07",3.2569,3.342,3.2164,3.2367,5007293.0],["2012-06-08",3.2367,3.2812,3.2205,3.2387,3899817.0],["2012-06-11",3.2387,3.3582,3.238680601119995,3.3156,13497871.0],["2012-06-12",3.3156,3.315648078918457,3.2529,3.2691,6315383.0],["2012-06-13",3.2691,3.3096,3.2326,3.3015,10475740.0],["2012-06-14",3.3015,3.3015,3.2488,3.267,4828196.0],["2012-06-15",3.267,3.3319,3.2589,3.2893,5961551.0],["2012-06-18",3.2893,3.3136,3.265,3.2974,11125207.0],["2012-06-19",3.2974,3.2994,3.2063,3.2124,8923043.0],["2012-06-20",3.2124,3.3055,3.2123501300811768,3.2529,7933541.0],["2012-06-21",3.2529,3.261,3.155,3.1591,7041699.0],["2012-06-25",3.1591,3.1795,3.0327,3.0348,5569227.0],["2012-06-26",3.0348,3.0694,2.9859,3.045,4174499.0],["2012-06-27",3.045,3.0796,2.9961,3.0042,3381216.0],["2012-06-28",3.0042,3.0348,2.9247,2.9247,3608193.0],["2012-06-29",2.9247,2.9675,2.9084,2.9573,3620948.0],["2012-07-02",2.9573,3.0572,2.9512,3.0368,7270153.0],["2012-07-03",3.0368,3.0755,3.0022,3.0185,3455089.0],["2012-07-04",3.0185,3.0776,3.0164,3.0511,3202616.0],["2012-07-05",3.0511,3.0959,3.0226,3.0572,7861932.0],["2012-07-06",3.0572,3.0898,2.9247,3.0572,6532532.0],["2012-07-09",3.0572,3.0571982860565186,2.939,2.9471,3394189.0],["2012-07-10",2.9471,2.9838,2.8941,2.9349,2521116.0],["2012-07-11",2.9349,2.9757,2.8962,2.9308,2307406.0],["2012-07-12",2.9308,2.9757,2.8982,2.9675,7858673.0],["2012-07-13",2.9675,2.9757,2.9206,2.9288,4209709.0],["2012-07-16",2.9288,2.92879581451416,2.7494,2.7515,6920277.0],["2012-07-17",2.7515,2.7515,2.6496,2.7026,9219958.0],["2012-07-18",2.7026,2.7026,2.619,2.6944,4081055.0],["2012-07-19",2.6944,2.7963,2.6842,2.7291,6690600.0],["2012-07-20",2.7291,2.7963,2.7026,2.7372,4259801.0],["2012-07-23",2.7372,2.7902,2.7352,2.7494,5043990.0],["2012-07-24",2.7494,2.7739,2.727,2.7352,4011141.0],["2012-07-25",2.7352,2.7576,2.6822,2.6964,3034872.0],["2012-07-26",2.6964,2.7026,2.621,2.621,7985272.0],["2012-07-27",2.621,2.6496,2.5151,2.5314,10353602.0],["2012-07-30",2.5314,2.5416,2.4498,2.4702,6723072.0],["2012-07-31",2.4702,2.4804,2.4193,2.4254,3465438.0],["2012-08-01",2.4254,2.4865,2.405,2.458,4005708.0],["2012-08-02",2.458,2.7005,2.4458,2.5375,12739547.0],["2012-08-03",2.5375,2.5966,2.4947,2.5558,8546003.0],["2012-08-06",2.5558,2.621,2.5395,2.6129,5662638.0],["2012-08-07",2.6129,2.674,2.6068,2.6272,6871785.0],["2012-08-08",2.6272,2.6598,2.5925,2.6353,6289399.0],["2012-08-09",2.6353,2.6394,2.5538,2.6272,4991440.0],["2012-08-10",2.6272,2.7392,2.6231,2.6679,10807116.0],["2012-08-13",2.6679,2.674,2.5782,2.5782,7174535.0],["2012-08-14",2.5782,2.617,2.5069,2.6047,5653786.0],["2012-08-15",2.6047,2.6047329902648926,2.5558,2.5579,3292967.0],["2012-08-16",2.5579,2.564,2.5375,2.5558,3059302.0],["2012-08-17",2.5558,2.5864,2.5293,2.5497,2172755.0],["2012-08-20",2.5497,2.549703359603882,2.4886,2.5334,2538461.0],["2012-08-21",2.5334,2.6638,2.5252,2.6231,6448978.0],["2012-08-22",2.6231,2.6394,2.5925,2.621,5068918.0],["2012-08-23",2.621,2.6598,2.5905,2.6496,5965293.0],["2012-08-24",2.6496,2.6496,2.5538,2.5599,5470753.0],["2012-08-27",2.5599,2.5598933696746826,2.4559,2.4621,4625445.0],["2012-08-28",2.4621,2.5028,2.4478,2.4886,2614968.0],["2012-08-29",2.4886,2.5191,2.4559,2.4926,3797013.0],["2012-08-30",2.4926,2.7107,2.4763,2.5864,13969559.0],["2012-08-31",2.5864,2.6679,2.5273,2.6638,15270819.0],["2012-09-03",2.6638,2.7005,2.6292,2.6903,15806642.0],["2012-09-04",2.6903,2.7515,2.6557,2.7107,17491066.0],["2012-09-05",2.7107,2.7719,2.6496,2.7066,12313187.0],["2012-09-06",2.7066,2.7413,2.6659,2.7168,7773262.0],["2012-09-07",2.7168,2.8412,2.7148,2.7739,16320303.0],["2012-09-10",2.7739,2.9553,2.7515,2.9145,25043177.0],["2012-09-11",2.9145,2.9716,2.8738,2.8901,14998652.0],["2012-09-12",2.8901,2.992,2.8493,2.8819,10426694.0],["2012-09-13",2.8819,2.9003,2.8126,2.8126,11378405.0],["2012-09-14",2.8126,2.8534,2.7759,2.8208,6204675.0],["2012-09-17",2.8208,2.8677,2.7821,2.7882,5185921.0],["2012-09-18",2.7882,2.9247,2.7719,2.9145,16018245.0],["2012-09-19",2.9145,3.045,2.8758,2.8819,26464851.0],["2012-09-20",2.8819,2.8819191455841064,2.7515,2.7576,13717090.0],["2012-09-21",2.7576,2.78,2.7168,2.7168,5422120.0],["2012-09-24",2.7168,2.7372,2.67,2.7148,5186390.0],["2012-09-25",2.7148,2.727,2.6659,2.67,3488357.0],["2012-09-26",2.67,2.6761,2.5477,2.5925,4580904.0],["2012-09-27",2.5925,2.674,2.564,2.6516,3952400.0],["2012-09-28",2.6516,2.7046,2.6068,2.6964,3766710.0],["2012-10-08",2.6964,2.7454,2.6903,2.7148,2740160.0],["2012-10-09",2.7148,2.8106,2.7066,2.8045,6328574.0],["2012-10-10",2.8045,2.8656,2.7759,2.8249,5985333.0],["2012-10-11",2.8249,2.9512,2.8004,2.884,11826225.0],["2012-10-12",2.884,2.9247,2.8228,2.9145,10446663.0],["2012-10-15",2.9145,2.914529323577881,2.8126,2.8534,6593717.0],["2012-10-16",2.8534,2.8921,2.8147,2.8391,4445003.0],["2012-10-17",2.8391,2.9553,2.8187,2.941,12836099.0],["2012-10-18",2.941,3.0327,2.9206,3.0022,13365054.0],["2012-10-19",3.0022,3.1082,2.9675,3.0429,15765288.0],["2012-10-22",3.0429,3.0735,3.0062,3.0164,8864771.0],["2012-10-23",3.0164,3.0776,3.0124,3.045,9564757.0],["2012-10-24",3.045,3.1122,2.8513,2.8738,28595870.0],["2012-10-25",2.8738,2.9961,2.8126,2.833,11650520.0],["2012-10-26",2.833,2.8921,2.8208,2.835,5244884.0],["2012-10-29",2.835,2.8697,2.7535,2.833,3828989.0],["2012-10-30",2.833,2.884,2.8045,2.8412,3360134.0],["2012-10-31",2.8412,2.8738,2.8187,2.8738,3103365.0],["2012-11-01",2.8738,3.0368,2.8737664222717285,2.9716,10409771.0],["2012-11-02",2.9716,3.098,2.9634,3.0817,19954295.0],["2012-11-05",3.0817,3.0959,2.994,3.045,10659085.0],["2012-11-06",3.045,3.0776,3.0042,3.0103,13145328.0],["2012-11-07",3.0103,3.0246,2.9716,2.9838,9770577.0],["2012-11-08",2.9838,3.0613,2.9716,3.0327,14244866.0],["2012-11-09",3.0327,3.0572,2.9757,3.0124,7129720.0],["2012-11-12",3.0124,3.0368,2.9105,2.939,8548509.0],["2012-11-13",2.939,2.9655,2.8371,2.8636,9561892.0],["2012-11-14",2.8636,2.8941,2.6944,2.7372,13806120.0],["2012-11-15",2.7372,2.7433,2.6863,2.6964,5380847.0],["2012-11-16",2.6964,2.7128,2.5884,2.674,6600675.0],["2012-11-19",2.674,2.7066,2.6292,2.6924,3039267.0],["2012-11-20",2.6924,2.8126,2.6516,2.7311,8534626.0],["2012-11-21",2.7311,2.7454,2.6598,2.7392,6517376.0],["2012-11-22",2.7392,2.7392492294311523,2.6801,2.6883,3535693.0],["2012-11-23",2.6883,2.7209,2.6496,2.6618,5929183.0],["2012-11-26",2.6618,2.6659,2.5803,2.5823,3840503.0],["2012-11-27",2.5823,2.6088,2.4906,2.5028,11526895.0],["2012-11-28",2.5028,2.5069,2.4172,2.4417,7489690.0],["2012-11-29",2.4417,2.4682,2.3948,2.4009,6499695.0],["2012-11-30",2.4009,2.4763,2.3867,2.4458,10740698.0],["2012-12-03",2.4458,2.4641,2.3439,2.354,7358302.0],["2012-12-04",2.354,2.4376,2.3133,2.4254,8312049.0],["2012-12-05",2.4254,2.5069,2.4152,2.4865,25680378.0],["2012-12-06",2.4865,2.5436,2.4865,2.5171,18747687.0],["2012-12-07",2.5171,2.566,2.4865,2.5375,14093699.0],["2012-12-10",2.5375,2.6007,2.5069,2.5742,13503337.0],["2012-12-11",2.5742,2.5844,2.5252,2.5314,9523380.0],["2012-12-12",2.5314,2.5517,2.4988,2.5293,7987484.0],["2012-12-13",2.5293,2.529322385787964,2.4784,2.4824,5544451.0],["2012-12-14",2.4824,2.5986,2.4824447631835938,2.5803,12712621.0],["2012-12-17",2.5803,2.67,2.580275058746338,2.6251,13666487.0],["2012-12-18",2.6251,2.7229,2.5803,2.6801,14869211.0],["2012-12-19",2.6801,2.7576,2.6496,2.727,13264983.0],["2012-12-20",2.727,2.7515,2.6903,2.7107,9888286.0],["2012-12-21",2.7107,2.7352,2.674,2.6842,7231268.0],["2012-12-24",2.6842,2.7107,2.6618,2.6679,5167212.0],["2012-12-25",2.6679,2.7821,2.6598,2.78,14304634.0],["2012-12-26",2.78,2.8921,2.7576,2.8371,16117595.0],["2012-12-27",2.8371,2.9043,2.7719,2.778,9938198.0],["2012-12-28",2.778,2.9186,2.7779738903045654,2.8289,11679658.0],["2012-12-31",2.8289,2.9594,2.8289,2.888,17387330.0],["2013-01-04",2.888,3.0287,2.888033151626587,2.9125,12302185.0],["2013-01-07",2.9125,2.9492,2.886,2.939,7478412.0],["2013-01-08",2.939,3.0796,2.9166,3.0674,19107197.0],["2013-01-09",3.0674,3.1713,3.0062,3.098,17128506.0],["2013-01-10",3.098,3.153,3.0368,3.049,11012633.0],["2013-01-11",3.049,3.0837,2.9614,2.994,15069172.0],["2013-01-14",2.994,3.1122,2.994,3.0959,13718914.0],["2013-01-15",3.0959,3.259,3.0796,3.1856,20142917.0],["2013-01-16",3.1856,3.2182,3.1183,3.1693,10157630.0],["2013-01-17",3.1693,3.2977,3.169295310974121,3.2019,12276007.0],["2013-01-18",3.2019,3.2366,3.1591,3.2039,10668577.0],["2013-01-21",3.2039,3.3344,3.1754,3.2957,15460942.0],["2013-01-22",3.2957,3.3751,3.2325,3.261,9651727.0],["2013-01-23",3.261,3.4241,3.2610113620758057,3.3425,20252834.0],["2013-01-24",3.3425,3.3609,3.1774,3.208,17639931.0],["2013-01-25",3.208,3.3201,3.1897,3.2386,9316874.0],["2013-01-28",3.2386,3.3364,3.1591,3.3222,12273080.0],["2013-01-29",3.3222,3.3425,3.3018,3.3262,10060927.0],["2013-01-30",3.3262,3.3405,3.2019,3.2202,14180129.0],["2013-01-31",3.2202,3.2977,3.150951862335205,3.151,13674169.0],["2013-02-01",3.151,3.2325,3.150951862335205,3.1978,9108586.0],["2013-02-04",3.1978,3.2467,3.0633,3.1,12642504.0],["2013-02-05",3.1,3.1876,3.0735,3.1611,6600002.0],["2013-02-06",3.1611,3.2508,3.1571,3.2406,8831058.0],["2013-02-07",3.2406,3.2814,3.2223,3.261,5603040.0],["2013-02-08",3.261,3.3222,3.2406,3.2977,7313226.0],["2013-02-18",3.2977,3.3548,3.2976975440979004,3.3201,10439530.0],["2013-02-19",3.3201,3.3405,3.1938,3.1999,10752141.0],["2013-02-20",3.1999,3.3099,3.1897,3.3038,9758651.0],["2013-02-21",3.3038,3.6279,3.2651,3.53,33436570.0],["2013-02-22",3.53,3.5586,3.4281,3.5321,14985414.0],["2013-02-25",3.5321,3.84391713142395,3.4872,3.8439,30578715.0],["2013-02-26",3.8439,4.0009,3.7726,3.8317,28349237.0],["2013-02-27",3.8317,3.9132137298583984,3.7502,3.9132,17107192.0],["2013-02-28",3.9132,3.9744,3.8072,3.9051,19877229.0],["2013-03-01",3.9051,4.117,3.8725,4.0763,19318686.0],["2013-03-04",4.0763,4.1374,3.9784,4.0253,18722854.0],["2013-03-05",4.0253,4.117027282714844,4.0049,4.117,7752663.0],["2013-03-06",4.117,4.2617,4.0844,4.1394,10000959.0],["2013-03-07",4.1394,4.1659,3.9947,4.0437,12301967.0],["2013-03-08",4.0437,4.1558,3.9825,4.0233,7739307.0],["2013-03-11",4.0233,4.1252,3.9703,4.1007,8884224.0],["2013-03-12",4.1007,4.1476,3.8643,3.903,13310737.0],["2013-03-13",3.903,3.954,3.8072,3.8786,9244805.0],["2013-03-14",3.8786,4.0253,3.8785667419433594,3.9642,6419759.0],["2013-03-15",3.9642,4.0763,3.9336,4.0273,7346319.0],["2013-03-18",4.0273,4.0926,4.0151,4.0416,4259673.0],["2013-03-19",4.0416,4.0966,3.8969,3.9601,5783719.0],["2013-03-20",3.9601,4.115,3.9234,4.1068,9500934.0],["2013-03-21",4.1068,4.463510036468506,4.0865,4.4635,26977361.0],["2013-03-22",4.4635,4.7244,4.463510036468506,4.541,26084098.0],["2013-03-25",4.541,4.6857,4.4431,4.5858,10287539.0],["2013-03-26",4.5858,4.7468,4.5675,4.7387,16991884.0],["2013-03-27",4.7387,4.7692,4.5552,4.6123,13810364.0],["2013-03-28",4.6123,4.612292766571045,4.1904,4.382,15958637.0],["2013-03-29",4.382,4.4819,4.3514,4.4248,6740256.0],["2013-04-01",4.4248,4.4492,4.2291,4.3229,14595211.0],["2013-04-02",4.3229,4.4248,4.1211,4.1863,11440499.0],["2013-04-03",4.1863,4.2638,4.0803,4.117,6306228.0],["2013-04-08",4.117,4.382,4.0355,4.3331,9488814.0],["2013-04-09",4.3331,4.437,4.2454,4.2658,12389817.0],["2013-04-10",4.2658,4.3005,4.1741,4.1884,6910832.0],["2013-04-11",4.1884,4.3005,4.1231,4.1782,5618542.0],["2013-04-12",4.1782,4.223,4.1435,4.1619,5017950.0],["2013-04-15",4.1619,4.2373,4.0763,4.0946,5904222.0],["2013-04-16",4.0946,4.1843,4.0559,4.17,3884509.0],["2013-04-17",4.17,4.587834358215332,4.170017719268799,4.5878,31005293.0],["2013-04-18",4.5878,4.7081,4.5348,4.6286,20086009.0],["2013-04-19",4.6286,4.6938,4.5654,4.6714,13224345.0],["2013-04-22",4.6714,4.671399116516113,4.4044,4.435,21988170.0],["2013-04-23",4.435,4.5145,4.2903,4.4227,17471055.0],["2013-04-24",4.4227,4.5267,4.2923,4.4248,14190080.0],["2013-04-25",4.4248,4.424785614013672,4.0783,4.0926,28521731.0],["2013-04-26",4.0926,4.1415,4.0518,4.0783,8243410.0],["2013-05-02",4.0783,4.2495,4.0579,4.2189,9411152.0],["2013-05-03",4.2189,4.3249,4.1986,4.2678,8990087.0],["2013-05-06",4.2678,4.3473,4.2393,4.3371,6972329.0],["2013-05-07",4.3371,4.3371453285217285,4.3371,4.3371,0.0],["2013-05-08",4.3371,4.3371453285217285,4.3371,4.3371,0.0],["2013-05-09",4.3371,4.3371453285217285,4.3371,4.3371,0.0],["2013-05-10",4.3371,4.7713,4.3371453285217285,4.7713,19283197.0],["2013-05-13",4.7713,5.238,4.771267414093018,5.2319,59265458.0],["2013-05-14",5.2319,5.4785,5.2176,5.3012,53369670.0],["2013-05-15",5.3012,5.6212,5.301181793212891,5.3766,60305440.0],["2013-05-16",5.3766,5.5784,5.2991,5.5539,57246222.0],["2013-05-17",5.5539,5.553910255432129,5.3399,5.4418,38142932.0],["2013-05-20",5.4418,5.6925,5.441812992095947,5.6049,36375033.0],["2013-05-21",5.6049,5.7842,5.4011,5.6456,37152402.0],["2013-05-22",5.6456,5.8759,5.6252,5.6864,32557923.0],["2013-05-23",5.6864,5.68638801574707,5.4275,5.4846,21482102.0],["2013-05-24",5.4846,5.5682,5.3807,5.4887,18451591.0],["2013-05-27",5.4887,5.6049,5.4805,5.5295,16219423.0],["2013-05-28",5.5295,5.7516,5.4703,5.6986,21833139.0],["2013-05-29",5.6986,5.7272,5.5233,5.7272,18515831.0],["2013-05-30",5.7272,6.1755,5.727151870727539,5.9412,31250770.0],["2013-05-31",5.9412,6.1124,5.7618,5.9289,26269759.0],["2013-06-03",5.9289,6.0288,5.7475,5.7475,15592661.0],["2013-06-04",5.7475,5.7781,5.505,5.6232,14558078.0],["2013-06-05",5.6232,5.6966,5.5763,5.666,7767195.0],["2013-06-06",5.666,5.7822,5.4642,5.4785,11783877.0],["2013-06-07",5.4785,5.503,5.2003,5.2432,18069971.0],["2013-06-13",5.2432,5.3803,4.9916,5.2453,15782420.0],["2013-06-14",5.2453,5.4192,5.2452850341796875,5.3271,13082220.0],["2013-06-17",5.3271,5.4008,5.1307,5.368,14465013.0],["2013-06-18",5.368,5.7485,5.368029594421387,5.6606,27704420.0],["2013-06-19",5.6606,5.66057014465332,5.4826,5.5133,15843889.0],["2013-06-20",5.5133,5.5746,5.2882,5.3026,14513125.0],["2013-06-21",5.3026,5.302565097808838,5.0734,5.1696,8984479.0],["2013-06-24",5.1696,5.3435,4.8586,4.8996,15934524.0],["2013-06-25",4.8996,5.0959,4.4372,4.9712,28470024.0],["2013-06-26",4.9712,5.1635,4.971154689788818,5.0939,16961354.0],["2013-06-27",5.0939,5.2371,5.0448,5.1675,20069067.0],["2013-06-28",5.1675,5.1921,4.8484,4.9527,10000145.0],["2013-07-01",4.9527,5.01,4.8484,4.9773,8965079.0],["2013-07-02",4.9773,5.276,4.977291107177734,5.2678,22720738.0],["2013-07-03",5.2678,5.4396,5.1962,5.3803,18497885.0],["2013-07-04",5.3803,5.5501,5.3558,5.4376,16745858.0],["2013-07-05",5.4376,5.5481,5.3537,5.3558,11335313.0],["2013-07-08",5.3558,5.3762,5.1594,5.2473,10734867.0],["2013-07-09",5.2473,5.2862,5.1696,5.2105,4885392.0],["2013-07-10",5.2105,5.3558,5.0959,5.3558,8588119.0],["2013-07-11",5.3558,5.4621,5.2882,5.4008,10009480.0],["2013-07-12",5.4008,5.5644,5.3803,5.4212,12144117.0],["2013-07-15",5.4212,5.769,5.4212188720703125,5.7526,20449930.0],["2013-07-16",5.7526,5.816,5.6401,5.724,13121480.0],["2013-07-17",5.724,5.8631,5.6197,5.6401,15415080.0],["2013-07-18",5.6401,5.8631,5.4662,5.7956,17977631.0],["2013-07-19",5.7956,5.9736,5.5624,5.5644,19146429.0],["2013-07-22",5.5644,5.6953,5.4335,5.6585,17569577.0],["2013-07-23",5.6585,5.7179,5.4887,5.6053,18138407.0],["2013-07-24",5.6053,5.8836,5.5133,5.8754,27471002.0],["2013-07-25",5.8754,6.1741,5.8181,5.9633,44600010.0],["2013-07-26",5.9633,6.0186,5.7485,5.8508,21155926.0],["2013-07-29",5.8508,5.85082483291626,5.6667,5.7956,12577170.0],["2013-07-30",5.7956,5.8263,5.5849,5.6872,15288382.0],["2013-07-31",5.6872,5.8713,5.6319,5.6933,16002392.0],["2013-08-01",5.6933,6.1127,5.6933,6.0472,26041745.0],["2013-08-02",6.0472,6.127,5.9674,5.9756,10926487.0],["2013-08-05",5.9756,6.1556,5.9367,6.0738,20396996.0],["2013-08-06",6.0738,6.6814,6.0124,6.6814,42267197.0],["2013-08-07",6.6814,7.2419,6.681396007537842,7.0578,57957940.0],["2013-08-08",7.0578,7.422,6.9269,7.2399,42586577.0],["2013-08-09",7.2399,7.4874,7.201,7.4567,31885920.0],["2013-08-12",7.4567,7.5079,7.1765,7.2828,28443277.0],["2013-08-13",7.2828,7.3626,7.201,7.201,12784619.0],["2013-08-14",7.201,7.6674,7.0189,7.424,20774936.0],["2013-08-15",7.424,7.649,7.3033,7.3442,13966792.0],["2013-08-16",7.3442,7.5897,7.2317,7.2767,14749305.0],["2013-08-19",7.2767,8.005,7.276708126068115,8.005,26044161.0],["2013-08-20",8.005,8.8049,8.00499153137207,8.8049,40167287.0],["2013-08-21",8.8049,8.8785,8.2873,8.3855,34606150.0],["2013-08-22",8.3855,8.7149,8.2975,8.4387,22690472.0],["2013-08-23",8.4387,8.8478,8.183,8.7251,28749215.0],["2013-08-26",8.7251,9.0422,8.5717,8.6985,19141943.0],["2013-08-27",8.6985,8.9992,8.3078,8.6985,24742512.0],["2013-08-28",8.6985,8.698497772216797,8.3466,8.3875,15360455.0],["2013-08-29",8.3875,8.38754653930664,7.9784,8.1093,19422342.0],["2013-08-30",8.1093,8.2607,7.5038,7.7309,22632452.0],["2013-09-02",7.7309,8.1011,7.730862617492676,7.8352,11835883.0],["2013-09-03",7.8352,8.618714332580566,7.7861,8.6187,20827841.0],["2013-09-04",8.6187,9.48,8.618714332580566,9.1199,38268892.0],["2013-09-05",9.1199,9.6395,9.0442,9.5516,25217727.0],["2013-09-06",9.5516,9.551575660705566,9.1445,9.2672,17817887.0],["2013-09-09",9.2672,9.4472,9.0422,9.0688,16314487.0],["2013-09-10",9.0688,9.2693,8.901,9.1445,11934940.0],["2013-09-11",9.1445,9.4677,8.7149,9.3245,18143328.0],["2013-09-12",9.3245,9.57,8.7967,9.1547,17377531.0],["2013-09-13",9.1547,10.0712,8.8253,10.0712,34617991.0],["2013-09-16",10.0712,10.4333,9.8768,10.0773,22913291.0],["2013-09-17",10.0773,11.0,9.9014,10.8015,26026134.0],["2013-09-18",10.8015,11.0245,10.4333,10.8813,18161189.0],["2013-09-23",10.8813,11.0409,10.6031,10.9631,22204893.0],["2013-09-24",10.9631,10.96313762664795,10.556,10.6092,15581062.0],["2013-09-25",10.6092,10.7279,10.1878,10.3024,19013388.0],["2013-09-26",10.3024,10.4435,10.0016,10.1121,12369456.0],["2013-09-27",10.1121,10.4333,10.11210823059082,10.2287,10423592.0],["2013-09-30",10.2287,10.7442,10.2083,10.464,15937608.0],["2013-10-08",10.464,11.4971,10.463974952697754,10.9447,39522684.0],["2013-10-09",10.9447,11.2925,10.6604,11.1718,25708796.0],["2013-10-10",11.1718,11.2905,10.302360534667969,10.3024,28973421.0],["2013-10-11",10.3024,11.1186,10.302360534667969,10.869,31782510.0],["2013-10-14",10.869,10.9038,10.5438,10.6849,18091337.0],["2013-10-15",10.6849,10.7402,10.3801,10.4742,12732007.0],["2013-10-16",10.4742,10.9447,10.1142,10.3924,24642508.0],["2013-10-17",10.3924,10.8077,10.376,10.4333,11920181.0],["2013-10-18",10.4333,11.3539,10.3208,11.3436,31078030.0],["2013-10-21",11.3436,12.0249,11.0266,11.1493,40400014.0],["2013-10-22",11.1493,11.3539,10.4333,10.7217,36989087.0],["2013-10-23",10.7217,10.721738815307617,9.7234,9.7766,29578026.0],["2013-10-24",9.7766,10.1264,9.5741,9.8012,17321248.0],["2013-10-25",9.8012,9.9382,9.0831,9.2631,23632648.0],["2013-10-28",9.2631,9.3695,8.6944,8.7721,23545816.0],["2013-10-29",8.7721,9.0626,8.4571,9.0565,27660992.0],["2013-10-30",9.0565,9.9014,8.899,9.6539,24352830.0],["2013-10-31",9.6539,9.975,8.9604,9.1629,14889677.0],["2013-11-01",9.1629,9.162884712219238,8.4612,8.9215,15626517.0],["2013-11-04",8.9215,9.1036,8.8008,9.0422,5832480.0],["2013-11-05",9.0422,9.4002,8.6944,9.3695,15017896.0],["2013-11-06",9.3695,9.7909,9.2058,9.2672,19979370.0],["2013-11-07",9.2672,9.3388,8.9256,8.9829,7396051.0],["2013-11-08",8.9829,8.982856750488281,8.1871,8.3569,18737806.0],["2013-11-11",8.3569,8.5717,8.1011,8.4326,12436277.0],["2013-11-12",8.4326,8.6699,8.32,8.5471,7816770.0],["2013-11-13",8.5471,8.9194,8.547114372253418,8.7496,13538865.0],["2013-11-14",8.7496,9.2468,8.4244,9.122,21285793.0],["2013-11-15",9.122,9.795,9.121967315673828,9.3797,24675321.0],["2013-11-18",9.3797,9.6968,9.1997,9.3409,24804956.0],["2013-11-19",9.3409,9.6743,9.2058,9.5536,19838694.0],["2013-11-20",9.5536,9.707,9.345,9.5557,13837480.0],["2013-11-21",9.5557,9.7071,9.4104,9.6109,18578896.0],["2013-11-22",9.6109,9.61090087890625,9.3081,9.3286,11713623.0],["2013-11-25",9.3286,9.4002,9.2181,9.3593,10124778.0],["2013-11-26",9.3593,9.6764,9.2529,9.6559,12437049.0],["2013-11-27",9.6559,10.2901,9.5802,10.1673,24878484.0],["2013-11-28",10.1673,10.3883,9.9935,10.1612,17327784.0],["2013-11-29",10.1612,10.3105,10.061,10.1673,9351274.0],["2013-12-02",10.1673,10.167344093322754,9.1895,9.6702,19078324.0],["2013-12-03",9.6702,9.9975,9.4104,9.8052,9593526.0],["2013-12-04",9.8052,9.9791,9.7377,9.8605,6219713.0],["2013-12-05",9.8605,10.0998,9.8196,9.84,6306071.0],["2013-12-06",9.84,9.9382,9.349,9.3695,10241241.0],["2013-12-09",9.3695,9.5107,9.302,9.4309,6731925.0],["2013-12-10",9.4309,9.6027,9.4125,9.4677,4555555.0],["2013-12-11",9.4677,9.572,9.3245,9.3859,4354922.0],["2013-12-12",9.3859,9.6457,9.1036,9.122,11595128.0],["2013-12-13",9.122,9.121967315673828,8.7946,8.9399,12464506.0],["2013-12-16",8.9399,9.1138,8.8069,9.0422,7037692.0],["2013-12-17",9.0422,9.1424,8.8663,8.9051,6155758.0],["2013-12-18",8.9051,9.0013,8.7967,8.8581,5028701.0],["2013-12-19",8.8581,8.9808,8.8335,8.8417,2757453.0],["2013-12-20",8.8417,8.9092,8.7721,8.8478,3944912.0],["2013-12-23",8.8478,8.8867,8.2259,8.2812,10898434.0],["2013-12-24",8.2812,8.899,8.281168937683105,8.8315,12186612.0],["2013-12-25",8.8315,9.0688,8.7353,9.0258,7714706.0],["2013-12-26",9.0258,9.1486,8.944,9.032,6567217.0],["2013-12-27",9.032,9.4309,9.031954765319824,9.3838,7502184.0],["2013-12-30",9.3838,9.6007,9.2468,9.2734,6374650.0],["2013-12-31",9.2734,9.3675,9.2222,9.2529,3782999.0],["2014-01-02",9.2529,9.4002,9.1056,9.2815,6045708.0],["2014-01-03",9.2815,9.5127,9.0892,9.5066,10061348.0],["2014-01-06",9.5066,9.615,9.3204,9.392,8048555.0],["2014-01-07",9.392,9.4391,9.2099,9.392,5810375.0],["2014-01-08",9.392,9.9157,9.257,9.8809,15359475.0],["2014-01-09",9.8809,10.3699,9.5332,9.6355,20568713.0],["2014-01-10",9.6355,9.7152,9.259,9.345,9818684.0],["2014-01-13",9.345,9.39,9.124,9.2795,6544241.0],["2014-01-14",9.2795,9.5904,9.2672,9.572,4643458.0],["2014-01-15",9.572,9.8973,9.5045,9.6968,6025928.0],["2014-01-16",9.6968,9.9198,9.482,9.5454,5438744.0],["2014-01-17",9.5454,9.7173,9.3797,9.4718,5455781.0],["2014-01-20",9.4718,9.6129,9.3061,9.4718,5847954.0],["2014-01-21",9.4718,9.5168,9.1629,9.2652,10630008.0],["2014-01-22",9.2652,9.795,9.265169143676758,9.6334,13760779.0],["2014-01-23",9.6334,10.2901,9.5741,10.1367,22603389.0],["2014-01-24",10.1367,10.1366548538208,9.4718,9.6559,32393736.0],["2014-01-27",9.6559,9.7582,8.7005,9.4288,36981518.0],["2014-01-28",9.4288,9.4513,8.8172,8.8683,30103225.0],["2014-01-29",8.8683,9.3081,8.868294715881348,9.1915,17552933.0],["2014-01-30",9.1915,9.191523551940918,8.9604,9.0708,9970959.0],["2014-02-07",9.0708,9.3286,8.8622,9.2447,13505421.0],["2014-02-10",9.2447,9.5291,9.1445,9.4616,22584439.0],["2014-02-11",9.4616,9.9587,9.461560249328613,9.9178,32244516.0],["2014-02-12",9.9178,10.0773,9.7418,10.0466,18602867.0],["2014-02-13",10.0466,10.1162,9.6989,9.7521,20536061.0],["2014-02-14",9.7521,9.8257,9.4513,9.7582,23479190.0],["2014-02-17",9.7582,10.3065,9.6559,10.2799,26682294.0],["2014-02-18",10.2799,10.7913,10.2308,10.556,26868083.0],["2014-02-19",10.556,10.7402,10.333,10.5479,16860966.0],["2014-02-20",10.5479,10.8813,10.331,10.5356,20184038.0],["2014-02-21",10.5356,11.1432,10.4947,10.6358,26550333.0],["2014-02-24",10.6358,10.8793,10.4128,10.4926,20591325.0],["2014-02-25",10.4926,10.5356,9.5741,9.8155,42770230.0],["2014-02-26",9.8155,10.797431945800781,9.615,10.7974,40320851.0],["2014-02-27",10.7974,11.2066,10.7136,11.0532,31492487.0],["2014-02-28",11.0532,11.6321,10.6501,10.957,34831464.0],["2014-03-03",10.957,11.2516,10.8015,11.1247,15016215.0],["2014-03-04",11.1247,11.45,10.8424,11.3191,26298367.0],["2014-03-05",11.3191,11.4562,10.9775,11.045,14521930.0],["2014-03-06",11.045,11.044965744018555,10.6174,10.7483,12708335.0],["2014-03-07",10.7483,10.9038,10.6235,10.7872,8038689.0],["2014-03-10",10.7872,10.787201881408691,10.2267,10.3474,12906941.0],["2014-03-11",10.3474,10.5274,10.2533,10.4333,7386356.0],["2014-03-12",10.4333,10.5294,10.1694,10.3719,8786560.0],["2014-03-13",10.3719,10.556,10.2287,10.4967,7248262.0],["2014-03-14",10.4967,10.7708,10.2901,10.4537,6944939.0],["2014-03-17",10.4537,11.2516,10.333,11.0797,18055279.0],["2014-03-18",11.0797,11.4296,11.0286,11.2495,15851865.0],["2014-03-19",11.2495,11.448,11.1248,11.2495,8931588.0],["2014-03-20",11.2495,11.6341,11.0777,11.0879,16320061.0],["2014-03-21",11.0879,11.135,10.6133,10.9836,18407548.0],["2014-03-24",10.9836,11.4562,10.7708,10.8077,12712356.0],["2014-03-25",10.8077,11.045,10.6379,10.8281,9891241.0],["2014-03-26",10.8281,10.9529,10.689,10.8404,5559679.0],["2014-03-27",10.8404,10.8404,10.840392112731934,10.8404,0.0],["2014-03-28",10.8404,10.8404,10.840392112731934,10.8404,0.0],["2014-03-31",10.8404,10.840392112731934,10.1264,10.1878,15085911.0],["2014-04-01",10.1878,10.3862,10.1858,10.331,6592462.0],["2014-04-02",10.331,10.4067,9.84,9.8912,10287989.0],["2014-04-03",9.8912,10.0732,9.8605,9.9014,6018000.0],["2014-04-04",9.9014,9.9219,9.6866,9.9096,9514732.0],["2014-04-08",9.9096,10.0651,9.7889,10.061,8566829.0],["2014-04-09",10.061,10.4742,10.06096363067627,10.4333,10812984.0],["2014-04-10",10.4333,10.7442,10.333,10.4844,9523551.0],["2014-04-11",10.4844,10.6992,10.333,10.4824,6015177.0],["2014-04-14",10.4824,10.5274,10.374,10.4435,6015532.0],["2014-04-15",10.4435,10.6174,10.0651,10.1121,10504257.0],["2014-04-16",10.1121,10.2778,9.9096,10.0221,8788326.0],["2014-04-17",10.0221,10.0221,9.7173,9.883,10754694.0],["2014-04-18",9.883,10.0753,9.84,10.0241,6968555.0],["2014-04-21",10.0241,10.0855,9.9034,10.0344,7307609.0],["2014-04-22",10.0344,10.0773,9.9464,10.0446,5805696.0],["2014-04-23",10.0446,10.0589,9.8155,9.9423,4893553.0],["2014-04-24",9.9423,9.9607,9.7521,9.8666,8150591.0],["2014-04-25",9.8666,9.8728,9.482,9.6355,9099128.0],["2014-04-28",9.6355,9.6968,9.3081,9.349,9294632.0],["2014-04-29",9.349,9.5782,9.3081,9.5638,3427225.0],["2014-04-30",9.5638,9.9382,9.563847541809082,9.8318,5541169.0],["2014-05-05",9.8318,9.876846313476562,9.7541,9.8768,3539615.0],["2014-05-06",9.8768,10.1469,9.8605,10.0548,6413294.0],["2014-05-07",10.0548,10.198,9.8503,9.9014,5831784.0],["2014-05-08",9.9014,10.0016,9.8196,9.9219,5716751.0],["2014-05-09",9.9219,9.9219,9.615,9.7582,3015775.0],["2014-05-12",9.7582,10.0446,9.758193969726562,10.0426,5894792.0],["2014-05-13",10.0426,10.1757,9.7782,9.7864,5099581.0],["2014-05-14",9.7864,10.1348,9.6471,10.0405,5103851.0],["2014-05-15",10.0405,10.1553,9.8889,9.8971,3413234.0],["2014-05-16",9.8971,9.897068977355957,9.4094,9.6922,5867295.0],["2014-05-19",9.6922,9.692158699035645,9.2537,9.3643,4912918.0],["2014-05-20",9.3643,9.8233,9.364307403564453,9.6881,8796373.0],["2014-05-21",9.6881,10.4503,9.6389,10.3356,24150428.0],["2014-05-22",10.3356,10.4831,10.1553,10.2413,19627892.0],["2014-05-23",10.2413,11.2659,10.2044,11.2659,27860186.0],["2014-05-26",11.2659,12.3929,11.26585578918457,12.0978,76397476.0],["2014-05-27",12.0978,13.0281,11.9052,12.6633,71926675.0],["2014-05-28",12.6633,13.9297,12.663329124450684,13.9297,53397989.0],["2014-05-29",13.9297,15.2862,13.929661750793457,14.7985,147605369.0],["2014-05-30",14.7985,15.5689,14.2001,15.0526,138293312.0],["2014-06-03",15.0526,15.052559852600098,13.8395,13.8928,93868924.0],["2014-06-04",13.8928,14.8354,13.892779350280762,14.4214,102013950.0],["2014-06-05",14.4214,14.421442985534668,13.6469,14.151,58197729.0],["2014-06-06",14.151,14.4255,13.8149,13.9338,60609928.0],["2014-06-09",13.9338,13.933761596679688,13.4502,13.6264,51723054.0],["2014-06-10",13.6264,14.8067,13.626399040222168,14.4829,115611267.0],["2014-06-11",14.4829,14.5444,13.737,13.8928,89452879.0],["2014-06-12",13.8928,14.6714,13.5772,14.3231,76916557.0],["2014-06-13",14.3231,15.7574,13.7739,15.4542,111808925.0],["2014-06-16",15.4542,16.2697,15.1878,15.6509,108767104.0],["2014-06-17",15.6509,15.9009,15.155,15.323,86633259.0],["2014-06-18",15.323,15.5279,14.6837,14.9583,73056957.0],["2014-06-19",14.9583,15.0239,13.6756,13.9133,63398241.0],["2014-06-20",13.9133,14.3272,13.6059,14.1223,44269782.0],["2014-06-23",14.1223,14.5895,13.9747,14.1715,36749952.0],["2014-06-24",14.1715,14.9419,13.9747,14.7247,59725507.0],["2014-06-25",14.7247,14.8763,14.1469,14.2206,37451043.0],["2014-06-26",14.2206,14.7493,14.0239,14.3928,48629758.0],["2014-06-27",14.3928,14.392754554748535,14.0157,14.0157,42580796.0],["2014-06-30",14.0157,14.5116,13.7575,14.4173,43794817.0],["2014-07-01",14.4173,14.8354,14.1592,14.5116,45859562.0],["2014-07-02",14.5116,14.7534,14.2124,14.2903,33472327.0],["2014-07-03",14.2903,14.290303230285645,13.8764,14.0198,33305168.0],["2014-07-04",14.0198,15.4214,13.901,14.7124,68910878.0],["2014-07-07",14.7124,15.0731,14.4624,15.0649,58596291.0],["2014-07-08",15.0649,16.5525,14.9378,16.2697,118478349.0],["2014-07-09",16.2697,16.4992,15.5771,16.2287,81922283.0],["2014-07-10",16.2287,16.9992,15.6468,15.7124,83721018.0],["2014-07-11",15.7124,15.7492,15.0812,15.4788,59604223.0],["2014-07-14",15.4788,16.2943,15.2903,16.1345,53757663.0],["2014-07-15",16.1345,16.13447380065918,15.3312,15.4378,53045171.0],["2014-07-16",15.4378,15.5648,14.8763,15.0362,40986760.0],["2014-07-17",15.0362,15.036165237426758,13.9338,13.9952,59374304.0],["2014-07-18",13.9952,14.3846,13.7944,14.0239,23788333.0],["2014-07-21",14.0239,14.2862,14.023920059204102,14.1346,15343167.0],["2014-07-22",14.1346,14.5239,14.0485,14.3764,23949929.0],["2014-07-23",14.3764,14.487,13.8026,13.9993,29358013.0],["2014-07-24",13.9993,14.3354,13.2781,13.9747,37371396.0],["2014-07-25",13.9747,15.1222,13.8067,14.8108,54699863.0],["2014-07-28",14.8108,15.3681,14.8067,15.0485,51574087.0],["2014-07-29",15.0485,15.7984,14.9665,14.9993,57265968.0],["2014-07-30",14.9993,16.1345,14.9952,15.946,84457228.0],["2014-07-31",15.946,15.94596004486084,15.4091,15.4624,49377425.0],["2014-08-01",15.4624,15.6099,14.9091,14.9952,47293024.0],["2014-08-04",14.9952,15.2944,14.9583,15.2288,28001051.0],["2014-08-05",15.2288,15.3066,14.9624,15.1632,24792265.0],["2014-08-06",15.1632,15.2493,14.9583,15.0812,22612897.0],["2014-08-07",15.0812,15.5279,15.0649,15.1017,29529094.0],["2014-08-08",15.1017,15.573,15.101737976074219,15.4583,40932536.0],["2014-08-11",15.4583,15.5566,15.2534,15.3968,28205530.0],["2014-08-12",15.3968,15.7697,15.3927,15.4706,38344790.0],["2014-08-13",15.4706,15.5197,14.8804,15.0812,30852159.0],["2014-08-14",15.0812,15.4501,14.9665,15.155,22036692.0],["2014-08-15",15.155,15.8066,14.9829,15.5075,52692841.0],["2014-08-18",15.5075,15.696,15.4788,15.573,32712218.0],["2014-08-19",15.573,16.5402,15.573026657104492,15.9869,81009799.0],["2014-08-20",15.9869,16.0361,15.4911,15.5607,42301517.0],["2014-08-21",15.5607,15.6919,15.3681,15.6673,26439225.0],["2014-08-22",15.6673,15.7779,15.4009,15.573,25257776.0],["2014-08-25",15.573,16.7533,15.5361,16.0033,72603311.0],["2014-08-26",16.0033,16.0976,15.5771,15.5976,40247077.0],["2014-08-27",15.5976,16.6631,15.597615242004395,16.4336,77966425.0],["2014-08-28",16.4336,16.9131,16.2287,16.3066,49459748.0],["2014-08-29",16.3066,16.6713,16.0238,16.5484,36287550.0],["2014-09-01",16.5484,18.1549,16.4132,17.6631,73805472.0],["2014-09-02",17.6631,18.2204,17.4582,17.868,67137608.0],["2014-09-03",17.868,17.95,17.4705,17.618,48045859.0],["2014-09-04",17.618,17.8598,17.5197,17.6016,39226049.0],["2014-09-05",17.6016,17.7041,17.1098,17.2369,42737961.0],["2014-09-09",17.2369,17.4623,17.1303,17.2943,23090072.0],["2014-09-10",17.2943,17.5401,17.1713,17.2451,26370377.0],["2014-09-11",17.2451,17.45,17.0893,17.3188,26539234.0],["2014-09-12",17.3188,17.318845748901367,16.9254,17.1262,24052579.0],["2014-09-15",17.1262,17.126232147216797,16.8476,16.9869,21114759.0],["2014-09-16",16.9869,17.3598,16.3517,16.364,30205230.0],["2014-09-17",16.364,16.5402,15.782,16.4869,32670317.0],["2014-09-18",16.4869,16.5812,16.1878,16.2246,16606911.0],["2014-09-19",16.2246,16.5607,16.224634170532227,16.491,17294116.0],["2014-09-22",16.491,16.5853,16.1304,16.3886,15496567.0],["2014-09-23",16.3886,16.573,16.2738,16.4746,14862557.0],["2014-09-24",16.4746,16.5853,16.3107,16.5361,20128021.0],["2014-09-25",16.5361,16.9049,16.4582,16.6263,24126492.0],["2014-09-26",16.6263,16.6263,16.1877,16.3107,21546538.0],["2014-09-29",16.3107,16.5976,16.310693740844727,16.3927,14108283.0],["2014-09-30",16.3927,16.7984,16.323,16.6508,24675523.0],["2014-10-08",16.6508,17.6016,16.650842666625977,17.2697,38485143.0],["2014-10-09",17.2697,17.2943,16.6959,16.8762,28359953.0],["2014-10-10",16.8762,16.909,16.4746,16.5566,19091951.0],["2014-10-13",16.5566,16.556591033935547,15.991,16.2656,17923913.0],["2014-10-14",16.2656,16.7451,16.26561737060547,16.4746,17819253.0],["2014-10-15",16.4746,16.6385,16.2697,16.4664,11234606.0],["2014-10-16",16.4664,16.6304,16.2328,16.364,14890674.0],["2014-10-17",16.364,16.5976,16.1468,16.4131,14239528.0],["2014-10-20",16.4131,16.9459,16.41314697265625,16.8107,20849316.0],["2014-10-21",16.8107,17.032,16.605764389038086,16.6058,14609776.0],["2014-10-22",16.6058,17.2,16.605764389038086,16.9869,31706297.0],["2014-10-23",16.9869,17.0812,16.3353,16.3435,21754944.0],["2014-10-24",16.3435,16.491,16.2,16.2451,11149715.0],["2014-10-27",16.2451,16.364,15.9009,15.9542,13815266.0],["2014-10-28",15.9542,16.3845,15.954155921936035,16.3722,14784740.0],["2014-10-29",16.3722,16.9992,16.3148,16.5279,24155041.0],["2014-10-30",16.5279,16.659,16.2697,16.3189,14643729.0],["2014-10-31",16.3189,16.532,15.9665,16.0771,18222845.0],["2014-11-03",16.0771,16.6222,16.077102661132812,16.3558,15665741.0],["2014-11-04",16.3558,16.355777740478516,16.0484,16.1673,9496643.0],["2014-11-05",16.1673,16.4582,16.0238,16.3517,11842180.0],["2014-11-06",16.3517,16.8435,16.351675033569336,16.5115,17912119.0],["2014-11-07",16.5115,16.909,16.4049,16.5361,24566375.0],["2014-11-10",16.5361,16.8107,16.4377,16.6099,14652631.0],["2014-11-11",16.6099,16.7041,15.4911,15.573,29916561.0],["2014-11-12",15.573,16.0935,15.573026657104492,15.9747,15677767.0],["2014-11-13",15.9747,16.0525,15.3681,15.7411,22447472.0],["2014-11-14",15.7411,16.0812,15.4952,15.8681,14048277.0],["2014-11-17",15.8681,15.9214,14.5075,15.2452,23927884.0],["2014-11-18",15.2452,15.3394,15.0034,15.0526,12217792.0],["2014-11-19",15.0526,15.6427,15.0403,15.364,17402925.0],["2014-11-20",15.364,15.364019393920898,15.0198,15.0608,12716486.0],["2014-11-21",15.0608,15.2657,15.0321,15.2083,12486705.0],["2014-11-24",15.2083,15.7165,15.208290100097656,15.696,23206807.0],["2014-11-25",15.696,16.0607,15.4911,16.0443,22305541.0],["2014-11-26",16.0443,16.1673,15.7492,16.0566,18583701.0],["2014-11-27",16.0566,16.2492,15.8968,16.1591,17214068.0],["2014-11-28",16.1591,16.3927,15.8927,16.3189,22176645.0],["2014-12-01",16.3189,16.3599,15.8804,15.9214,15457778.0],["2014-12-02",15.9214,16.8926,15.7288,16.3517,37016224.0],["2014-12-03",16.3517,16.4541,15.8927,16.2164,23623126.0],["2014-12-04",16.2164,16.6386,16.0238,16.2779,27354875.0],["2014-12-05",16.2779,16.3435,15.3722,15.7615,24428788.0],["2014-12-08",15.7615,15.8599,15.4419,15.5443,20869412.0],["2014-12-09",15.5443,15.544340133666992,14.8558,14.8763,27214687.0],["2014-12-10",14.8763,15.5075,14.8558,15.4542,15931974.0],["2014-12-11",15.4542,15.9009,15.2821,15.7001,16612154.0],["2014-12-12",15.7001,15.8353,15.573,15.7452,15382733.0],["2014-12-15",15.7452,16.2123,15.6222,16.1714,27672881.0],["2014-12-16",16.1714,16.2738,15.8886,16.1591,16050914.0],["2014-12-17",16.1591,16.159067153930664,15.7574,15.9624,13875809.0],["2014-12-18",15.9624,16.3804,15.962355613708496,16.2041,23476644.0],["2014-12-19",16.2041,17.0771,16.1099,16.8762,43191631.0],["2014-12-22",16.8762,16.876243591308594,16.8762,16.8762,0.0],["2014-12-23",16.8762,16.876243591308594,16.8762,16.8762,0.0],["2014-12-24",16.8762,16.876243591308594,16.8762,16.8762,0.0],["2014-12-25",16.8762,16.876243591308594,16.8762,16.8762,0.0],["2014-12-26",16.8762,16.876243591308594,16.8762,16.8762,0.0],["2014-12-29",16.8762,16.876243591308594,16.8762,16.8762,0.0],["2014-12-30",16.8762,16.876243591308594,16.8762,16.8762,0.0],["2014-12-31",16.8762,16.876243591308594,16.8762,16.8762,0.0],["2015-01-05",16.8762,16.876243591308594,16.8762,16.8762,0.0],["2015-01-06",16.8762,16.876243591308594,16.8762,16.8762,0.0],["2015-01-07",16.8762,16.876243591308594,16.8762,16.8762,0.0],["2015-01-08",16.8762,16.876243591308594,16.8762,16.8762,0.0],["2015-01-09",16.8762,16.876243591308594,16.8762,16.8762,0.0],["2015-01-12",16.8762,16.876243591308594,16.8762,16.8762,0.0],["2015-01-13",16.8762,16.876243591308594,16.8762,16.8762,0.0],["2015-01-14",16.8762,16.876243591308594,16.8762,16.8762,0.0],["2015-01-15",16.8762,16.876243591308594,16.8762,16.8762,0.0],["2015-01-16",16.8762,16.876243591308594,16.8762,16.8762,0.0],["2015-01-19",16.8762,18.5647,16.876243591308594,18.5647,2440349.0],["2015-01-20",18.5647,18.5647,18.564685821533203,18.5647,0.0],["2015-01-21",18.5647,18.5647,18.564685821533203,18.5647,0.0],["2015-01-22",18.5647,18.5647,18.564685821533203,18.5647,0.0],["2015-01-23",18.5647,18.5647,18.564685821533203,18.5647,0.0],["2015-01-26",18.5647,18.5647,18.564685821533203,18.5647,0.0],["2015-01-27",18.5647,18.5647,18.564685821533203,18.5647,0.0],["2015-01-28",18.5647,18.5647,18.564685821533203,18.5647,0.0],["2015-01-29",18.5647,18.5647,18.564685821533203,18.5647,0.0],["2015-01-30",18.5647,18.5647,18.564685821533203,18.5647,0.0],["2015-02-02",18.5647,18.5647,18.564685821533203,18.5647,0.0],["2015-02-03",18.5647,18.5647,18.564685821533203,18.5647,0.0],["2015-02-04",18.5647,18.5647,18.564685821533203,18.5647,0.0],["2015-02-05",18.5647,18.5647,18.564685821533203,18.5647,0.0],["2015-02-06",18.5647,20.4212,18.564685821533203,20.4212,47008678.0],["2015-02-09",20.4212,20.6097,19.2409,19.7614,62410155.0],["2015-02-10",19.7614,19.8638,19.1425,19.6671,32165551.0],["2015-02-11",19.6671,21.5768,19.5482,21.1219,50252851.0],["2015-02-12",21.1219,21.9129,20.6998,21.1424,40444918.0],["2015-02-13",21.1424,21.5318,20.7777,21.1465,33292456.0],["2015-02-16",21.1465,21.7162,20.8597,21.2941,26790776.0],["2015-02-17",21.2941,21.6383,20.9047,21.2326,21445904.0],["2015-02-25",21.2326,21.6383,20.8843,20.8965,20964154.0],["2015-02-26",20.8965,21.2244,20.1302,20.4089,27854263.0],["2015-02-27",20.4089,20.6138,20.1671,20.4908,20663988.0],["2015-03-02",20.4908,21.6711,20.3802,21.5113,44776862.0],["2015-03-03",21.5113,22.6588,21.0072,21.6957,49412772.0],["2015-03-04",21.6957,22.7448,21.4662,21.7613,35649843.0],["2015-03-05",21.7613,21.9252,21.2203,21.3719,22285412.0],["2015-03-06",21.3719,21.4744,20.4253,20.4498,23093939.0],["2015-03-09",20.4498,20.8146,20.2162,20.6548,17110912.0],["2015-03-10",20.6548,20.8064,20.4048,20.4703,18521351.0],["2015-03-11",20.4703,20.5318,20.122,20.1999,14741419.0],["2015-03-12",20.1999,21.0113,20.1261,20.5892,18029558.0],["2015-03-13",20.5892,21.4949,20.4498,21.4498,22158704.0],["2015-03-16",21.4498,21.9252,21.1875,21.6547,29375675.0],["2015-03-17",21.6547,21.654705047607422,21.126,21.2449,33507400.0],["2015-03-18",21.2449,21.6178,20.5359,21.5359,52167000.0],["2015-03-19",21.5359,21.5359,21.53585433959961,21.5359,0.0],["2015-03-20",21.5359,23.6915,21.53585433959961,23.6915,85671495.0],["2015-03-23",23.6915,24.5808,23.5235,24.4251,93449565.0],["2015-03-24",24.4251,24.6791,23.1956,24.1382,68744733.0],["2015-03-25",24.1382,25.7201,23.7284,25.0111,75449921.0],["2015-03-26",25.0111,25.0111026763916,23.3104,23.3595,60573020.0],["2015-03-27",23.3595,24.0562,23.2653,23.6505,31311062.0],["2015-03-30",23.6505,23.9743,23.4005,23.6464,31243879.0],["2015-03-31",23.6464,24.2529,23.3595,24.0357,39040319.0],["2015-04-01",24.0357,24.7898,23.8964,24.6054,43896860.0],["2015-04-02",24.6054,25.6627,24.605384826660156,24.8554,45685362.0],["2015-04-03",24.8554,25.6135,24.6341,25.4004,40858492.0],["2015-04-07",25.4004,26.384,25.400428771972656,26.2201,38706503.0],["2015-04-08",26.2201,26.634,25.4291,26.2365,41369880.0],["2015-04-09",26.2365,26.236454010009766,24.7939,25.6668,39652234.0],["2015-04-10",25.6668,26.384,25.4824,26.1299,34218038.0],["2015-04-13",26.1299,26.6258,25.7365,26.1791,38873714.0],["2015-04-14",26.1791,26.2283,25.1217,25.1504,40699745.0],["2015-04-15",25.1504,25.150436401367188,24.007051467895508,24.0071,33586917.0],["2015-04-16",24.0071,24.466,23.4333,24.212,23284076.0],["2015-04-17",24.212,25.3881,24.211957931518555,25.0111,39020971.0],["2015-04-20",25.0111,25.0111026763916,23.9743,24.0152,32385367.0],["2015-04-21",24.0152,26.1176,24.015249252319336,25.9865,43698448.0],["2015-04-22",25.9865,26.7528,25.8184,26.2528,36186440.0],["2015-04-23",26.2528,26.6053,25.925,26.5971,33376155.0],["2015-04-24",26.5971,29.2568,26.3102,29.2568,86427017.0],["2015-04-27",29.2568,30.1881,27.7347,28.4732,81934949.0],["2015-04-28",28.4732,28.47317123413086,26.7746,26.988,49789190.0],["2015-04-29",26.988,29.6219,26.5203,28.7193,48812148.0],["2015-04-30",28.7193,30.262,28.145,29.5317,56762382.0],["2015-05-04",29.5317,31.181,29.531686782836914,30.0568,52362777.0],["2015-05-05",30.0568,30.05683708190918,27.0782,28.145,41881152.0],["2015-05-06",28.145,29.5153,27.8988,28.3009,35441324.0],["2015-05-07",28.3009,28.3091,27.1521,27.5952,23666492.0],["2015-05-08",27.5952,30.35224151611328,27.595182418823242,30.3522,70775295.0],["2015-05-11",30.3522,32.7318,29.786,32.1246,76198146.0],["2015-05-12",32.1246,32.74,31.181,32.0262,53890681.0],["2015-05-13",32.0262,34.693,31.181,33.4621,60488363.0],["2015-05-14",33.4621,34.6437,32.937,33.7739,39481545.0],["2015-05-15",33.7739,33.77394485473633,32.1575,32.5759,37420889.0],["2015-05-18",32.5759,33.6427,32.0016,33.4375,32594958.0],["2015-05-19",33.4375,34.3401,32.5841,33.6426,37167082.0],["2015-05-20",33.6426,36.0961,33.64264678955078,34.3401,48640382.0],["2015-05-21",34.3401,37.6059,34.2991,37.171,53048040.0],["2015-05-22",37.171,38.2295,35.694,36.3833,51415386.0],["2015-05-25",36.3833,36.5146,35.1032,36.3094,38525335.0],["2015-05-26",36.3094,37.729,36.3094482421875,37.4582,42038964.0],["2015-05-27",37.4582,40.4532,37.2531,40.2071,68715017.0],["2015-05-28",40.2071,40.6912,36.18635940551758,36.1864,61650676.0],["2015-05-29",36.1864,37.4828,32.8057,36.1864,54884004.0],["2015-06-01",36.1864,38.1311,36.1453,37.7618,39688899.0],["2015-06-02",37.7618,39.2716,37.2531,39.1814,47226883.0],["2015-06-03",39.1814,39.5178,37.2531,37.8439,41164730.0],["2015-06-04",37.8439,38.3937,34.2991,36.4161,40850364.0],["2015-06-05",36.4161,37.8111,35.9976,36.4407,33959737.0],["2015-06-08",36.4407,36.7525,34.2745,34.9637,35816315.0],["2015-06-09",34.9637,36.0879,34.9555,35.4889,24415475.0],["2015-06-10",35.4889,37.7454,35.4397,37.089,41649693.0],["2015-06-11",37.089,37.2695,36.1043,36.3997,25183251.0],["2015-06-12",36.3997,36.9167,35.8663,36.7279,29751241.0],["2015-06-15",36.7279,36.8921,34.7176,34.9063,32676755.0],["2015-06-16",34.9063,34.906314849853516,32.1657,32.5431,32053201.0],["2015-06-17",32.5431,33.7739,32.1575,33.6016,21400431.0],["2015-06-18",33.6016,33.8314,31.0989,31.3451,26013282.0],["2015-06-19",31.3451,31.345108032226562,28.21059799194336,28.2106,29847919.0],["2015-06-23",28.2106,28.9983,25.4864,28.6373,26345896.0],["2015-06-24",28.6373,30.2702,28.637283325195312,29.6055,29714188.0],["2015-06-25",29.6055,30.3194,27.349,28.0055,27161723.0],["2015-06-26",28.0055,28.00545883178711,25.207372665405273,25.2074,30261575.0],["2015-06-29",25.2074,26.2577,22.688276290893555,22.6883,34821480.0],["2015-06-30",22.6883,24.7397,20.4236,24.2473,48721566.0],["2015-07-01",24.2473,25.7489,22.1549,22.918,41707674.0],["2015-07-02",22.918,23.8781,20.9897,21.5805,42908502.0],["2015-07-03",21.5805,22.7293,19.4225,19.5209,45935981.0],["2015-07-06",19.5209,21.4739,17.568,18.0522,59346051.0],["2015-07-07",18.0522,18.052156448364258,16.2469,16.2469,26453809.0],["2015-07-08",16.2469,16.246936798095703,16.2469,16.2469,0.0],["2015-07-09",16.2469,16.246936798095703,16.2469,16.2469,0.0],["2015-07-10",16.2469,16.246936798095703,16.2469,16.2469,0.0],["2015-07-13",16.2469,17.87163543701172,16.246936798095703,17.8716,1756677.0],["2015-07-14",17.8716,19.660438537597656,17.87163543701172,19.6604,1403260.0],["2015-07-15",19.6604,21.6298,19.660438537597656,20.1856,116896926.0],["2015-07-16",20.1856,21.6872,18.2983,21.359,70224268.0],["2015-07-17",21.359,23.492416381835938,21.35898208618164,23.4924,65461784.0],["2015-07-20",23.4924,25.3961,23.492416381835938,24.6986,73485780.0],["2015-07-21",24.6986,25.3305,23.6976,24.5509,51820005.0],["2015-07-22",24.5509,25.6423,24.2145,24.9694,51462316.0],["2015-07-23",24.9694,26.6433,24.6166,26.0607,53504106.0],["2015-07-24",26.0607,27.39,25.0268,25.6423,60980093.0],["2015-07-27",25.6423,26.9634,23.0821,23.0821,73106932.0],["2015-07-28",23.0821,24.3704,21.1456,23.0739,66210425.0],["2015-07-29",23.0739,24.665807723999023,21.9908,24.6658,52228677.0],["2015-07-30",24.6658,26.4874,24.034,24.6166,67714999.0],["2015-07-31",24.6166,24.616579055786133,22.5652,23.2873,41458214.0],["2015-08-03",23.2873,23.287281036376953,20.9569,20.9569,44821218.0],["2015-08-04",20.9569,23.049320220947266,20.9405,23.0493,44013949.0],["2015-08-05",23.0493,23.796,22.4257,22.9591,46179358.0],["2015-08-06",22.9591,24.6166,21.8841,23.8206,48681823.0],["2015-08-07",23.8206,25.3387,23.820642471313477,25.273,57834939.0],["2015-08-10",25.273,26.6926,25.0351,26.3726,59155578.0],["2015-08-11",26.3726,26.5859,25.4371,25.6833,52193083.0],["2015-08-12",25.6833,26.1018,24.6166,24.6986,34986217.0],["2015-08-13",24.6986,25.6669,23.837,25.6669,41147114.0],["2015-08-14",25.6669,27.4393,25.666879653930664,26.791,63539883.0],["2015-08-17",26.791,28.1614,26.43,27.8496,60747993.0],["2015-08-18",27.8496,28.3091,25.067882537841797,25.0679,56194220.0],["2015-08-19",25.0679,26.7336,22.9755,26.668,50567831.0],["2015-08-20",26.668,28.227,25.6094,26.151,71489012.0],["2015-08-21",26.151,26.1510066986084,23.5334,23.5334,61716450.0],["2015-08-24",23.5334,23.533449172973633,21.1784610748291,21.1785,29493687.0],["2015-08-25",21.1785,21.1784610748291,19.0614,19.0614,33681601.0],["2015-08-26",19.0614,19.5127,17.157751083374023,17.1578,69621624.0],["2015-08-27",17.1578,17.9783,15.7546,17.5434,55789915.0],["2015-08-28",17.5434,19.2994,17.543413162231445,19.2994,59010497.0],["2015-08-31",19.2994,19.299394607543945,17.7896,17.847,46644924.0],["2015-09-01",17.847,17.847017288208008,16.0664,16.0664,45646604.0],["2015-09-02",16.0664,16.4931,14.4581,14.4581,56536290.0],["2015-09-07",14.4581,15.9023,14.458135604858398,15.3443,50217026.0],["2015-09-08",15.3443,16.698244094848633,14.852,16.6982,41372653.0],["2015-09-09",16.6982,18.3722,16.6982,18.3722,62990606.0],["2015-09-10",18.3722,18.6758,17.806,18.0522,51310618.0],["2015-09-11",18.0522,19.8574,18.052156448364258,19.8574,20995828.0],["2015-09-14",19.8574,21.7446,17.9701,18.2163,105260080.0],["2015-09-15",18.2163,19.1271,17.0511,18.1834,75510868.0],["2015-09-16",18.1834,20.0051,18.0932,20.0051,86338696.0],["2015-09-17",20.0051,22.0072,20.005069732666016,21.4985,104541871.0],["2015-09-18",21.4985,22.0565,20.4318,21.5149,94393388.0],["2015-09-21",21.5149,22.3519,20.6779,22.3519,90120320.0],["2015-09-22",22.3519,22.351852416992188,21.1703,21.5395,72891164.0],["2015-09-23",21.5395,23.6155,21.539505004882812,22.7621,93902919.0],["2015-09-24",22.7621,23.1314,21.8267,22.3108,86009008.0],["2015-09-25",22.3108,22.310821533203125,20.0789,20.3005,77233714.0],["2015-09-28",20.3005,22.0236,20.30046844482422,21.8431,60754682.0],["2015-09-29",21.8431,21.843109130859375,20.3251,20.6287,46429751.0],["2015-09-30",20.6287,21.08,20.3661,20.719,29719487.0],["2015-10-08",20.719,22.5652,20.718950271606445,22.1385,55978491.0],["2015-10-09",22.1385,22.7129,21.917,22.3847,52235612.0],["2015-10-12",22.3847,24.034,22.384672164916992,23.2873,64417983.0],["2015-10-13",23.2873,24.4525,23.2216,23.5827,62533304.0],["2015-10-14",23.5827,23.582679748535156,22.4339,22.6719,58030936.0],["2015-10-15",22.6719,23.9437,22.67186737060547,23.8453,60356259.0],["2015-10-16",23.8453,24.1078,22.9837,23.7058,60095230.0],["2015-10-19",23.7058,23.705760955810547,22.7293,23.0575,49443815.0],["2015-10-20",23.0575,24.2719,23.0575,24.0094,64863423.0],["2015-10-21",24.0094,24.00936508178711,21.60515022277832,21.6052,70015801.0],["2015-10-22",21.6052,22.4421,21.3344,22.2534,40138057.0],["2015-10-23",22.2534,22.9755,21.8103,22.9344,49998771.0],["2015-10-26",22.9344,25.232,22.8852,25.1499,114268558.0],["2015-10-27",25.1499,25.149932861328125,23.3857,24.7807,76863274.0],["2015-10-28",24.7807,24.9858,23.5581,23.9027,48358749.0],["2015-10-29",23.9027,24.8463,23.6483,24.0668,46644663.0],["2015-10-30",24.0668,25.273,23.6565,24.5099,66687271.0],["2015-11-02",24.5099,25.6012,23.4678,24.0422,62027929.0],["2015-11-03",24.0422,24.9448,23.8535,24.4525,48841777.0],["2015-11-04",24.4525,26.2495,24.452463150024414,25.9705,81925311.0],["2015-11-05",25.9705,25.97048568725586,24.9858,25.3715,68952927.0],["2015-11-06",25.3715,26.5038,25.371482849121094,25.6997,59544051.0],["2015-11-09",25.6997,26.4956,24.6166,25.9541,65311297.0],["2015-11-10",25.9541,26.668,25.4371,25.6833,50196300.0],["2015-11-11",25.6833,26.668,25.2812,26.668,56666012.0],["2015-11-12",26.668,27.7921,26.4874,27.0782,72914501.0],["2015-11-13",27.0782,27.07823371887207,25.4371,25.8966,46728324.0],["2015-11-16",25.8966,26.3397,25.0925,26.2249,32759842.0],["2015-11-17",26.2249,26.8977,25.4453,25.5192,41279972.0],["2015-11-18",25.5192,26.0115,24.6166,24.7971,27072122.0],["2015-11-19",24.7971,25.6012,24.7889,25.5356,26263089.0],["2015-11-20",25.5356,26.4382,25.2894,26.069,40845656.0],["2015-11-23",26.069,26.151,24.8874,24.9858,34298460.0],["2015-11-24",24.9858,25.8064,24.6248,25.4207,23437228.0],["2015-11-25",25.4207,25.9295,25.191,25.8884,30262316.0],["2015-11-26",25.8884,26.2002,25.1745,25.2156,33137084.0],["2015-11-27",25.2156,25.215574264526367,22.9016,23.3283,38870346.0],["2015-11-30",23.3283,23.6811,21.8267,23.0411,32080360.0],["2015-12-01",23.0411,23.435,22.6801,23.0739,20447388.0],["2015-12-02",23.0739,23.2052,21.999,22.9016,18326701.0],["2015-12-03",22.9016,23.7632,22.90161895751953,23.6894,19441513.0],["2015-12-04",23.6894,24.0504,23.4596,23.517,21052011.0],["2015-12-07",23.517,24.7643,23.3857,24.2391,29605107.0],["2015-12-08",24.2391,24.23912239074707,23.394,23.6976,22994823.0],["2015-12-09",23.6976,24.871,23.476,24.4771,39525155.0],["2015-12-10",24.4771,26.0936,24.47708511352539,25.6587,62381678.0],["2015-12-11",25.6587,25.65867805480957,24.4278,24.5181,35280868.0],["2015-12-14",24.5181,24.86273765563965,24.1407,24.8627,21531282.0],["2015-12-15",24.8627,26.0033,24.86273765563965,25.3387,39087440.0],["2015-12-16",25.3387,25.6505,24.5755,24.6658,30891269.0],["2015-12-17",24.6658,25.3879,24.665807723999023,25.2238,30394524.0],["2015-12-18",25.2238,25.3387,24.4443,24.5263,28742038.0],["2015-12-21",24.5263,25.6012,24.5263,24.9284,25643627.0],["2015-12-22",24.9284,27.4229,24.6166,27.4229,71241266.0],["2015-12-23",27.4229,30.1635,27.42286491394043,29.1296,125936826.0],["2015-12-24",29.1296,30.0322,27.8249,28.7193,73177744.0],["2015-12-25",28.7193,28.9491,27.4885,27.7757,52824116.0],["2015-12-28",27.7757,28.744,27.4229,27.4475,53825947.0],["2015-12-29",27.4475,27.7593,26.0525,27.0372,40872687.0],["2015-12-30",27.0372,27.7265,26.9141,27.1849,35761304.0],["2015-12-31",27.1849,27.2013,25.8474,26.0197,33742258.0],["2016-01-04",26.0197,26.3397,23.418567657470703,23.4186,28015919.0],["2016-01-05",23.4186,23.418567657470703,21.1703,22.0975,43164521.0],["2016-01-06",22.0975,23.1396,22.09747886657715,22.7703,32511631.0],["2016-01-07",22.7703,22.770334243774414,20.4974,20.4974,9716525.0],["2016-01-08",20.4974,21.4739,18.9958,20.76,32021479.0],["2016-01-11",20.76,22.3272,19.6933,20.1856,49549771.0],["2016-01-12",20.1856,21.4657,19.8656,21.1292,36190799.0],["2016-01-13",21.1292,21.5805,19.4881,19.8163,33550204.0],["2016-01-14",19.8163,21.0061,18.4624,20.8502,31881195.0],["2016-01-15",20.8502,20.850238800048828,19.283,19.4881,28155713.0],["2016-01-18",19.4881,20.2266,18.9384,19.7999,23299100.0],["2016-01-19",19.7999,20.8913,19.7179,20.6697,27635153.0],["2016-01-20",20.6697,20.66971778869629,19.9476,20.0461,27640371.0],["2016-01-21",20.0461,20.3333,18.8891,18.8891,22838509.0],["2016-01-22",18.8891,19.4143,18.364,19.0122,19600031.0],["2016-01-25",19.0122,19.4553,18.9384,19.1599,15423363.0],["2016-01-26",19.1599,19.159902572631836,17.248,17.248,26810207.0],["2016-01-27",17.248,17.6993,15.9023,16.9854,25175291.0],["2016-01-28",16.9854,17.3793,16.1403,16.2633,23275687.0],["2016-01-29",16.2633,17.3957,16.2551,17.0921,20206737.0],["2016-02-01",17.0921,17.4696,16.5752,16.9526,17752548.0],["2016-02-02",16.9526,18.1342,16.952613830566406,17.8716,22057994.0],["2016-02-03",17.8716,17.87163543701172,17.2316,17.7403,18004788.0],["2016-02-04",17.7403,18.5281,17.740346908569336,18.126,21680991.0],["2016-02-05",18.126,18.2573,17.847,17.8798,15398003.0],["2016-02-15",17.8798,17.879838943481445,16.8295,17.4942,13414756.0],["2016-02-16",17.4942,18.766,17.494178771972656,18.7086,27645453.0],["2016-02-17",18.7086,18.9794,18.3804,18.8235,26431192.0],["2016-02-18",18.8235,19.1189,18.487,18.5199,19479245.0],["2016-02-19",18.5199,19.0696,18.3804,18.8399,22906354.0],["2016-02-22",18.8399,19.3076,18.7907,19.1763,24746172.0],["2016-02-23",19.1763,19.3486,18.5527,18.8563,19932305.0],["2016-02-24",18.8563,19.0204,18.3147,18.7907,17858456.0],["2016-02-25",18.7907,19.0614,16.9116,17.1085,34158239.0],["2016-02-26",17.1085,17.6419,16.6982,17.1906,17990369.0],["2016-02-29",17.1906,17.3875,15.5823,15.9187,24744963.0],["2016-03-01",15.9187,16.4767,15.2705,16.2469,23998888.0],["2016-03-02",16.2469,17.1249,16.0664,16.9526,24751261.0],["2016-03-03",16.9526,18.2655,16.8295,17.4203,35164880.0],["2016-03-04",17.4203,17.420331954956055,16.4193,16.6326,26210486.0],["2016-03-07",16.6326,17.4778,16.632600784301758,16.9854,14081531.0],["2016-03-08",16.9854,17.0921,16.009,17.0429,15808297.0],["2016-03-09",17.0429,17.1495,16.4521,16.7064,12694525.0],["2016-03-10",16.7064,16.9608,16.3044,16.37,11858581.0],["2016-03-11",16.37,16.7147,16.2305,16.4849,10138342.0],["2016-03-14",16.4849,17.7075,16.484895706176758,17.3957,29224322.0],["2016-03-15",17.3957,17.4039,16.9444,17.0675,16728596.0],["2016-03-16",17.0675,17.4285,16.6162,16.6982,15914100.0],["2016-03-17",16.6982,17.6173,16.698244094848633,17.5844,30065313.0],["2016-03-18",17.5844,18.8399,17.584436416625977,18.4296,40493313.0],["2016-03-21",18.4296,18.8071,18.4214,18.7168,37789429.0],["2016-03-22",18.7168,19.1107,18.364,18.725,30717755.0],["2016-03-23",18.725,19.1681,18.4788,18.9712,28033511.0],["2016-03-24",18.9712,19.5292,18.6101,18.8727,39740055.0],["2016-03-25",18.8727,19.0614,18.4214,18.7742,24209976.0],["2016-03-28",18.7742,20.5959,18.774242401123047,19.4881,57958627.0],["2016-03-29",19.4881,20.3825,19.2091,20.2676,61934141.0],["2016-03-30",20.2676,21.0061,19.6851,20.9159,68317795.0],["2016-03-31",20.9159,21.4739,20.4236,20.9979,53666747.0],["2016-04-01",20.9979,21.0636,20.4564,20.7764,29008224.0],["2016-04-05",20.7764,21.0964,20.1856,20.8995,45471109.0],["2016-04-06",20.8995,20.89947509765625,20.1774,20.5138,34435455.0],["2016-04-07",20.5138,20.7928,20.0051,20.0215,25498549.0],["2016-04-08",20.0215,20.021482467651367,19.0861,19.4143,30333740.0],["2016-04-11",19.4143,20.1692,19.41427230834961,19.8246,22190013.0],["2016-04-12",19.8246,21.8103,19.824552536010742,21.8103,45339950.0],["2016-04-13",21.8103,22.3601,21.4985,21.7118,94515870.0],["2016-04-14",21.7118,21.8677,21.1703,21.4821,39247491.0],["2016-04-15",21.4821,21.72,21.1128,21.2933,30778308.0],["2016-04-18",21.2933,21.293338775634766,20.0953,20.6779,32765368.0],["2016-04-19",20.6779,20.9241,20.4318,20.801,24914138.0],["2016-04-20",20.801,21.6216,19.283,19.9969,53390567.0],["2016-04-21",19.9969,20.0789,19.422475814819336,19.4225,25294664.0],["2016-04-22",19.4225,19.7425,19.1025,19.7425,18951272.0],["2016-04-25",19.7425,19.742490768432617,19.1189,19.3732,17660213.0],["2016-04-26",19.3732,19.8574,19.37324333190918,19.8574,19529343.0],["2016-04-27",19.8574,19.9558,19.324,19.4881,22464762.0],["2016-04-28",19.4881,19.644,18.725,19.1763,26023311.0],["2016-04-29",19.1763,19.2337,18.8973,18.9219,17400880.0],["2016-05-03",18.9219,19.8574,18.921939849853516,19.8246,29939022.0],["2016-05-04",19.8246,19.9394,19.6112,19.7261,22051454.0],["2016-05-05",19.7261,19.8492,19.562,19.7999,15399687.0],["2016-05-06",19.7999,19.964,18.8727,18.8727,28483656.0],["2016-05-09",18.8727,18.872709274291992,17.5598,17.7568,26487228.0],["2016-05-10",17.7568,17.9783,17.5516,17.7239,13130979.0],["2016-05-11",17.7239,17.9373,17.4696,17.568,10371113.0],["2016-05-12",17.568,17.6829,16.9608,17.6091,15082034.0],["2016-05-13",17.6091,17.8634,17.2152,17.3547,12986185.0],["2016-05-16",17.3547,17.6665,17.0839,17.6665,14723618.0],["2016-05-17",17.6665,18.1752,17.5106,17.847,21042035.0],["2016-05-18",17.847,17.847017288208008,17.0183,17.3383,19471216.0],["2016-05-19",17.3383,17.9798,17.33827781677246,17.4699,17908155.0],["2016-05-20",17.4699,17.7084,17.0915,17.6673,13071643.0],["2016-05-23",17.6673,18.3828,17.66727638244629,18.0868,23283597.0],["2016-05-24",18.0868,18.1608,17.7084,17.8564,14514392.0],["2016-05-25",17.8564,18.2924,17.7906,17.914,17007698.0],["2016-05-26",17.914,18.2184,17.437,18.2101,18473182.0],["2016-05-27",18.2101,19.2053,18.210126876831055,18.7365,37499482.0],["2016-05-30",18.7365,18.8517,18.2019,18.4569,21511512.0],["2016-05-31",18.4569,19.7071,18.456872940063477,19.559,41639682.0],["2016-06-01",19.559,19.6824,19.3452,19.559,32767924.0],["2016-06-02",19.559,19.6001,19.2876,19.5014,23876965.0],["2016-06-03",19.5014,19.8633,19.3452,19.5837,31798946.0],["2016-06-06",19.5837,19.8633,19.1724,19.3369,20121956.0],["2016-06-07",19.3369,19.5755,19.1478,19.3534,17657647.0],["2016-06-08",19.3534,19.5179,19.1478,19.3287,18845874.0],["2016-06-13",19.3287,19.32872200012207,17.6837,17.7002,34093032.0],["2016-06-14",17.7002,17.9716,17.585,17.7331,15007487.0],["2016-06-15",17.7331,18.3828,17.437,18.2677,20165037.0],["2016-06-16",18.2677,18.4486,18.1032,18.1443,14962407.0],["2016-06-17",18.1443,18.5556,18.0538,18.1854,14462678.0],["2016-06-20",18.1854,18.6296,17.8564,18.6214,22735821.0],["2016-06-21",18.6214,19.3205,18.243,18.3006,31367263.0],["2016-06-22",18.3006,18.6954,18.095,18.6954,17322519.0],["2016-06-23",18.6954,19.3123,18.4815,18.901,25876347.0],["2016-06-24",18.901,18.9175,17.766,18.3664,25725665.0],["2016-06-27",18.3664,19.5343,18.1525,19.3781,44488626.0],["2016-06-28",19.3781,19.5343,18.9668,19.3534,35395015.0],["2016-06-29",19.3534,19.6577,19.1724,19.23,20530099.0],["2016-06-30",19.23,19.6577,19.2053,19.2876,19393404.0],["2016-07-01",19.2876,19.411,18.975,19.0244,20165806.0],["2016-07-04",19.0244,19.7071,18.8434,19.5919,29862730.0],["2016-07-05",19.5919,19.7071,19.3698,19.5343,26014465.0],["2016-07-06",19.5343,20.1512,19.534345626831055,19.8058,42107173.0],["2016-07-07",19.8058,19.8222,19.2547,19.5508,26653768.0],["2016-07-08",19.5508,19.633,19.2547,19.411,18712328.0],["2016-07-11",19.411,20.1677,19.410968780517578,19.7153,45758591.0],["2016-07-12",19.7153,20.2828,19.4356,20.2088,42686863.0],["2016-07-13",20.2088,20.2664,19.962,20.069,28876496.0],["2016-07-14",20.069,20.217,19.9867,20.1512,21968551.0],["2016-07-15",20.1512,20.217,19.7729,19.8716,19720325.0],["2016-07-18",19.8716,19.87157440185547,19.411,19.5919,17804793.0],["2016-07-19",19.5919,19.7153,19.4192,19.7153,12935918.0],["2016-07-20",19.7153,19.7729,19.4521,19.5343,13626249.0],["2016-07-21",19.5343,20.1183,19.534345626831055,19.9045,29897160.0],["2016-07-22",19.9045,20.4638,19.6577,20.3568,42866054.0],["2016-07-25",20.3568,20.8339,20.1594,20.4226,35866108.0],["2016-07-26",20.4226,20.7105,20.2828,20.5625,25777951.0],["2016-07-27",20.5625,21.1629,19.4439,20.9819,79239960.0],["2016-07-28",20.9819,21.4754,20.4391,20.6941,58801984.0],["2016-07-29",20.6941,20.6941,19.8222,19.9045,34881489.0],["2016-08-01",19.9045,19.904468536376953,19.0655,19.23,22561953.0],["2016-08-02",19.23,19.6001,19.2218,19.5508,13642735.0],["2016-08-03",19.5508,19.8633,19.4192,19.5919,15736004.0],["2016-08-04",19.5919,19.9045,19.3287,19.7564,17427174.0],["2016-08-05",19.7564,19.8469,19.4274,19.5261,14258283.0],["2016-08-08",19.5261,19.8222,19.3287,19.7564,13026687.0],["2016-08-09",19.7564,19.9291,19.6084,19.9209,16473396.0],["2016-08-10",19.9209,20.2252,19.8058,19.814,17635345.0],["2016-08-11",19.814,19.813997268676758,19.2218,19.2465,20268721.0],["2016-08-12",19.2465,19.6166,19.1642,19.485,12993065.0],["2016-08-15",19.485,20.7681,19.3287,20.6283,41842293.0],["2016-08-16",20.6283,20.62826919555664,20.3239,20.4473,26453561.0],["2016-08-17",20.4473,20.9655,20.3239,20.7599,34300351.0],["2016-08-18",20.7599,21.1958,20.5378,20.546,29321996.0],["2016-08-19",20.546,20.6036,20.2581,20.4473,15415413.0],["2016-08-22",20.4473,20.9737,20.2828,20.6118,28537631.0],["2016-08-23",20.6118,20.7105,20.2746,20.5378,18880292.0],["2016-08-24",20.5378,20.62,20.2335,20.3486,15239746.0],["2016-08-25",20.3486,20.34861946105957,19.7975,20.1512,21570004.0],["2016-08-26",20.1512,20.4226,20.0443,20.1923,16063916.0],["2016-08-29",20.1923,20.2006,19.7811,19.8633,19044801.0],["2016-08-30",19.8633,20.6776,19.86334800720215,20.2993,29702648.0],["2016-08-31",20.2993,20.4062,20.0114,20.2335,12631644.0],["2016-09-01",20.2335,20.6858,20.217,20.2746,19645984.0],["2016-09-02",20.2746,20.3157,19.8633,20.069,13448882.0],["2016-09-05",20.069,20.546,20.0525,20.1101,12821975.0],["2016-09-06",20.1101,20.5213,19.9374,20.4967,18004519.0],["2016-09-07",20.4967,20.8915,20.3651,20.6118,27246020.0],["2016-09-08",20.6118,21.1464,20.611820220947266,20.8915,28731465.0],["2016-09-09",20.8915,21.5001,20.7352,20.9655,38727856.0],["2016-09-12",20.9655,20.965497970581055,20.0607,20.1677,23375826.0],["2016-09-13",20.1677,20.4473,20.0854,20.3897,12895005.0],["2016-09-14",20.3897,20.8503,20.069,20.7023,22709276.0],["2016-09-19",20.7023,20.801,20.4884,20.7681,17943119.0],["2016-09-20",20.7681,21.278,20.6447,20.8915,25629450.0],["2016-09-21",20.8915,22.1005,20.5871,21.6564,52833427.0],["2016-09-22",21.6564,21.9936,21.5495,21.8373,35744426.0],["2016-09-23",21.8373,22.849,21.788,22.2897,55118396.0],["2016-09-26",22.2897,22.5282,21.3192,21.4261,41997921.0],["2016-09-27",21.4261,21.8209,21.2616,21.8209,29211825.0],["2016-09-28",21.8209,21.820894241333008,21.2369,21.2945,23315888.0],["2016-09-29",21.2945,21.6811,21.2451,21.3521,17242024.0],["2016-09-30",21.3521,21.7551,21.1629,21.5166,18301300.0],["2016-10-10",21.5166,22.6845,21.516569137573242,22.1746,45043563.0],["2016-10-11",22.1746,22.3308,21.9689,22.0923,24311174.0],["2016-10-12",22.0923,22.594,21.8949,22.3308,30761591.0],["2016-10-13",22.3308,22.4131,21.5577,21.6153,36427783.0],["2016-10-14",21.6153,21.9936,21.0313,21.9772,36533720.0],["2016-10-17",21.9772,21.9772,21.9771671295166,21.9772,0.0],["2016-10-18",21.9772,21.9771671295166,19.9867,20.801,65790943.0],["2016-10-19",20.801,20.800994873046875,20.2499,20.4309,41273543.0],["2016-10-20",20.4309,20.5131,20.0607,20.1594,27971469.0],["2016-10-21",20.1594,20.3815,20.0772,20.291,21790937.0],["2016-10-24",20.291,20.4391,20.0772,20.3404,19943611.0],["2016-10-25",20.3404,20.6036,20.2746,20.3815,22138497.0],["2016-10-26",20.3815,20.5625,20.3157,20.3486,17466784.0],["2016-10-27",20.3486,20.4802,19.8058,19.9374,27721149.0],["2016-10-28",19.9374,20.0196,19.485,19.5755,26001006.0],["2016-10-31",19.5755,19.575475692749023,19.082,19.23,20973210.0],["2016-11-01",19.23,19.6166,19.230022430419922,19.5014,15393213.0],["2016-11-02",19.5014,19.74,19.3369,19.4603,16501930.0],["2016-11-03",19.4603,19.6084,19.2629,19.4768,17647315.0],["2016-11-04",19.4768,19.6084,19.2876,19.2958,13845820.0],["2016-11-07",19.2958,19.3369,19.1066,19.1724,13679196.0],["2016-11-08",19.1724,19.5343,19.17244529724121,19.4356,15495857.0],["2016-11-09",19.4356,19.8469,19.2794,19.7235,33355419.0],["2016-11-10",19.7235,19.888,19.6166,19.7811,22618491.0],["2016-11-11",19.7811,19.781095504760742,19.5014,19.6659,19251195.0],["2016-11-14",19.6659,19.7975,19.5426,19.7317,21566431.0],["2016-11-15",19.7317,19.7646,19.5755,19.7564,13907967.0],["2016-11-16",19.7564,19.888,19.6166,19.6248,17453469.0],["2016-11-17",19.6248,19.624820709228516,19.3123,19.3369,15841413.0],["2016-11-18",19.3369,19.5014,19.2629,19.411,10571421.0],["2016-11-21",19.411,19.410968780517578,19.2218,19.2958,11108170.0],["2016-11-22",19.2958,19.4685,19.2382,19.4521,12122559.0],["2016-11-23",19.4521,19.4932,19.2136,19.2218,16078278.0],["2016-11-24",19.2218,19.304,19.0491,19.0655,14172602.0],["2016-11-25",19.0655,19.3945,18.8188,19.3616,20453213.0],["2016-11-28",19.3616,19.4027,19.1807,19.1971,12438020.0],["2016-11-29",19.1971,19.4768,19.1971,19.2053,15777933.0],["2016-11-30",19.2053,19.3287,18.9257,19.0737,11304566.0],["2016-12-01",19.0737,19.1231,18.9257,18.975,11853546.0],["2016-12-02",18.975,18.975046157836914,18.3992977142334,18.3993,23163803.0],["2016-12-05",18.3993,18.5638,18.1608,18.2924,9563091.0],["2016-12-06",18.2924,18.5062,18.292373657226562,18.2924,5724118.0],["2016-12-07",18.2924,18.4898,18.292373657226562,18.4404,7558209.0],["2016-12-08",18.4404,18.7118,18.4404239654541,18.4651,9720344.0],["2016-12-09",18.4651,18.4815,18.2759,18.3993,6632416.0],["2016-12-12",18.3993,18.4486,17.2807,17.3383,19989103.0],["2016-12-13",17.3383,17.5521,17.2807,17.4617,8779598.0],["2016-12-14",17.4617,17.5439,17.2807,17.3547,7682041.0],["2016-12-15",17.3547,17.6426,17.2889,17.4452,7911266.0],["2016-12-16",17.4452,17.6508,17.4041,17.5192,7036150.0],["2016-12-19",17.5192,17.5686,17.2725,17.3383,8607278.0],["2016-12-20",17.3383,17.4041,17.1738,17.2396,9742835.0],["2016-12-21",17.2396,17.3547,16.6145,17.3136,15742663.0],["2016-12-22",17.3136,17.3135986328125,17.0257,17.1162,8518343.0],["2016-12-23",17.1162,17.3136,16.779,17.182,12176164.0],["2016-12-26",17.182,17.437,16.8777,17.4288,12374460.0],["2016-12-27",17.4288,17.4452,17.2643,17.2725,7966753.0],["2016-12-28",17.2725,17.3547,17.108,17.1902,5520658.0],["2016-12-29",17.1902,17.9963,17.190223693847656,17.6097,20394965.0],["2016-12-30",17.6097,17.7907,17.3465,17.437,9181446.0],["2017-01-03",17.437,17.6344,17.3547,17.4699,9067218.0],["2017-01-04",17.4699,17.6673,17.4123,17.6673,10059338.0],["2017-01-05",17.6673,17.6673,17.5521,17.6015,6125674.0],["2017-01-06",17.6015,17.6015,17.1327,17.1491,12057141.0],["2017-01-09",17.1491,17.3054,16.9435,17.1656,7589589.0],["2017-01-10",17.1656,17.2642,17.1162,17.1326,4139843.0],["2017-01-11",17.1326,17.2149,16.8777,16.9106,7546383.0],["2017-01-12",16.9106,16.9681,16.8448,16.8612,4761181.0],["2017-01-13",16.8612,16.927,16.6556,16.6638,6897965.0],["2017-01-16",16.6638,16.663827896118164,15.3314,15.7509,14263709.0],["2017-01-17",15.7509,15.9565,15.5041,15.8824,8053369.0],["2017-01-18",15.8824,15.9318,15.7838,15.8084,4179588.0],["2017-01-19",15.8084,15.9236,15.6768,15.8413,3968492.0],["2017-01-20",15.8413,16.4171,15.8084,16.2197,8053205.0],["2017-01-23",16.2197,16.3595,16.2032,16.2526,4964089.0],["2017-01-24",16.2526,16.269,16.1292,16.1292,3661188.0],["2017-01-25",16.1292,16.4746,16.0552,16.2855,5149611.0],["2017-01-26",16.2855,16.4418,16.285472869873047,16.3019,4129455.0],["2017-02-03",16.3019,17.9305,16.2032,17.1491,15003685.0],["2017-02-06",17.1491,17.2643,16.8777,17.2149,9625981.0],["2017-02-07",17.2149,17.4287,17.0586,17.2231,9659240.0],["2017-02-08",17.2231,17.3712,17.0339,17.2807,9061085.0],["2017-02-09",17.2807,17.6426,17.280698776245117,17.3547,13607394.0],["2017-02-10",17.3547,17.3712,17.0504,17.0915,9113865.0],["2017-02-13",17.0915,17.2889,17.0504,17.1656,6785543.0],["2017-02-14",17.1656,17.6015,17.1162,17.2971,8485295.0],["2017-02-15",17.2971,17.437,16.927,16.9928,8012986.0],["2017-02-16",16.9928,17.0997,16.9106,17.0586,4501478.0],["2017-02-17",17.0586,17.2067,16.8859,16.927,7097995.0],["2017-02-20",16.927,17.256,16.8612,17.1244,6488992.0],["2017-02-21",17.1244,17.437,17.0833,17.3218,12644623.0],["2017-02-22",17.3218,17.32182502746582,17.1491,17.256,8071429.0],["2017-02-23",17.256,17.437,17.1656,17.437,10783541.0],["2017-02-24",17.437,17.6179,17.3383,17.5028,11608722.0],["2017-02-27",17.5028,17.6015,17.1162,17.1573,10420676.0],["2017-02-28",17.1573,17.6837,17.0751,17.4205,14614725.0],["2017-03-01",17.4205,17.6015,17.2396,17.3547,10537510.0],["2017-03-02",17.3547,17.5028,17.2067,17.2396,7826140.0],["2017-03-03",17.2396,17.2478,17.0257,17.1409,6632071.0],["2017-03-06",17.1409,17.437,17.108,17.3712,10541376.0],["2017-03-07",17.3712,17.6426,17.3465,17.5932,16445140.0],["2017-03-08",17.5932,17.6755,17.3383,17.3959,11335770.0],["2017-03-09",17.3959,17.395851135253906,17.1902,17.2396,6547710.0],["2017-03-10",17.2396,17.3136,17.0833,17.1244,6057875.0],["2017-03-13",17.1244,17.2971,17.0339,17.2231,7047672.0],["2017-03-14",17.2231,17.3712,17.1244,17.1573,8398544.0],["2017-03-15",17.1573,17.2889,17.0915,17.256,8184843.0],["2017-03-16",17.256,17.4534,17.256,17.4041,12596684.0],["2017-03-17",17.4041,17.4699,16.9928,16.9928,14868252.0],["2017-03-20",16.9928,17.0422,16.4664,16.5569,18497526.0],["2017-03-21",16.5569,16.556900024414062,16.1868,16.2032,18496104.0],["2017-03-22",16.2032,16.4171,16.0387,16.2773,14823696.0],["2017-03-23",16.2773,16.4006,16.1703,16.2937,7584977.0],["2017-03-24",16.2937,16.4171,16.2197,16.376,6749389.0],["2017-03-27",16.376,16.4911,16.195,16.2032,9265414.0],["2017-03-28",16.2032,16.20322608947754,16.0058,16.047,9524365.0],["2017-03-29",16.047,16.121,15.7262,15.7591,11549940.0],["2017-03-30",15.7591,15.8907,15.4712,15.5452,11478701.0],["2017-03-31",15.5452,15.7015,15.545228004455566,15.6275,5383076.0],["2017-04-05",15.6275,15.9729,15.5699,15.9647,9195708.0],["2017-04-06",15.9647,16.2772,15.8742,16.2526,11447390.0],["2017-04-07",16.2526,16.252574920654297,16.0798,16.1868,7669569.0],["2017-04-10",16.1868,16.1868,15.7838,15.866,8086744.0],["2017-04-11",15.866,16.3677,15.7838,16.2032,11543063.0],["2017-04-12",16.2032,16.2115,16.0058,16.0634,5563681.0],["2017-04-13",16.0634,16.1785,15.9153,15.9318,5365598.0],["2017-04-14",15.9318,15.94,15.6275,15.6522,7384161.0],["2017-04-17",15.6522,15.7509,15.5781,15.6851,5011384.0],["2017-04-18",15.6851,15.7673,15.520552635192871,15.5206,5372992.0],["2017-04-19",15.5206,15.6686,15.3314,15.6522,7201115.0],["2017-04-20",15.6522,15.7097,15.3396,15.5206,6724011.0],["2017-04-21",15.5206,15.6686,15.4712,15.5535,4569911.0],["2017-04-24",15.5535,16.1868,15.553451538085938,15.9153,21143828.0],["2017-04-25",15.9153,16.0716,15.6275,16.0387,15246633.0],["2017-04-26",16.0387,16.0799,15.8496,15.8907,10052498.0],["2017-04-27",15.8907,15.890678405761719,15.3807,15.7509,11687368.0],["2017-04-28",15.7509,15.8331,15.611,15.7426,7257842.0],["2017-05-02",15.7426,15.74262809753418,15.5288,15.5699,7002810.0],["2017-05-03",15.5699,15.7262,15.4301,15.6439,8493336.0],["2017-05-04",15.6439,15.643926620483398,15.462974548339844,15.463,8308831.0],["2017-05-05",15.463,15.463,15.208,15.208,7895825.0],["2017-05-08",15.208,15.208003044128418,14.402,14.6487,14361318.0],["2017-05-09",14.6487,14.648702621459961,13.5466,13.9989,19394255.0],["2017-05-10",13.9989,14.1141,13.6453,13.6864,10055344.0],["2017-05-11",13.6864,13.7769,13.1929,13.6617,12571045.0],["2017-05-12",13.6617,13.8591,13.5877,13.7933,8042685.0],["2017-05-15",13.7933,14.6816,13.793305397033691,13.9578,11993293.0],["2017-05-16",13.9578,14.1388,13.6124,14.1305,8372978.0],["2017-05-17",14.1305,14.1963,13.966,14.0154,7201607.0],["2017-05-18",14.0154,14.015378952026367,13.7686,13.7769,5312246.0],["2017-05-19",13.7769,15.1587,13.7604,15.1587,40623073.0],["2017-05-22",15.1587,15.9482,14.7392,15.1422,57589633.0],["2017-05-23",15.1422,15.14220142364502,14.0647,14.073,28955100.0],["2017-05-24",14.073,14.6323,13.415,14.1305,20829512.0],["2017-05-25",14.1305,14.6652,13.8098,14.402,20320840.0],["2017-05-26",14.402,15.0435,14.2128,14.5336,20812113.0],["2017-05-31",14.5336,14.8137,14.4512,14.6407,12219147.0],["2017-06-01",14.6407,14.640660285949707,13.9321,14.5747,14437434.0],["2017-06-02",14.5747,14.6571,14.0886,14.5747,11426709.0],["2017-06-05",14.5747,15.0279,14.4182,14.7642,15249781.0],["2017-06-06",14.7642,14.76424503326416,14.4759,14.6159,11664299.0],["2017-06-07",14.6159,14.8796,14.5171,14.8137,14241377.0],["2017-06-08",14.8137,14.8796,14.6242,14.6654,10159924.0],["2017-06-09",14.6654,14.6736,14.4264,14.5336,8361767.0],["2017-06-12",14.5336,14.533552169799805,14.1298,14.1546,8396169.0],["2017-06-13",14.1546,14.3358,14.154561042785645,14.2617,6743586.0],["2017-06-14",14.2617,14.3276,14.1958,14.2122,5339091.0],["2017-06-15",14.2122,14.5336,14.1958,14.3935,9433137.0],["2017-06-16",14.3935,14.4759,14.2699,14.3029,5620835.0],["2017-06-19",14.3029,14.3029,14.302862167358398,14.3029,0.0],["2017-06-20",14.3029,14.6901,14.302862167358398,14.5006,11030227.0],["2017-06-21",14.5006,14.5912,14.2617,14.3193,9426789.0],["2017-06-22",14.3193,14.4841,14.0804,14.1793,9327169.0],["2017-06-23",14.1793,14.2369,13.9239,14.0722,10190060.0],["2017-06-26",14.0722,14.3523,14.07217025756836,14.1875,8322224.0],["2017-06-27",14.1875,14.2946,14.1051,14.1298,9126584.0],["2017-06-28",14.1298,14.237,14.0557,14.171,6115785.0],["2017-06-29",14.171,14.6324,14.1298,14.4182,17383156.0],["2017-06-30",14.4182,14.4347,14.1216,14.2699,10816726.0],["2017-07-03",14.2699,14.4594,14.1793,14.4429,10298782.0],["2017-07-04",14.4429,14.5747,14.3853,14.4594,9699303.0],["2017-07-05",14.4594,14.5665,14.377,14.5418,12038166.0],["2017-07-06",14.5418,14.541792869567871,14.2617,14.3441,14528364.0],["2017-07-07",14.3441,14.5747,14.3276,14.5253,12728808.0],["2017-07-10",14.5253,14.7066,14.4017,14.5912,16074092.0],["2017-07-11",14.5912,14.6242,14.3523,14.3853,10510846.0],["2017-07-12",14.3853,14.7642,14.2205,14.756,17675396.0],["2017-07-13",14.756,15.0608,14.6489,14.6819,20014881.0],["2017-07-14",14.6819,14.681855201721191,14.0969,14.1381,25058623.0],["2017-07-17",14.1381,14.138082504272461,13.4295,13.6355,20786183.0],["2017-07-18",13.6355,13.7426,13.4378,13.6273,14662459.0],["2017-07-19",13.6273,13.6273,13.627267837524414,13.6273,0.0],["2017-07-20",13.6273,13.6273,13.627267837524414,13.6273,0.0],["2017-07-21",13.6273,13.6273,13.627267837524414,13.6273,0.0],["2017-07-24",13.6273,13.6273,13.627267837524414,13.6273,0.0],["2017-07-25",13.6273,13.6273,13.627267837524414,13.6273,0.0],["2017-07-26",13.6273,13.6273,13.627267837524414,13.6273,0.0],["2017-07-27",13.6273,15.035,13.627267837524414,15.035,31864047.0],["2017-07-28",15.035,15.7294,15.0169,15.1793,42671717.0],["2017-07-31",15.1793,15.179256439208984,14.7734,15.1071,21212407.0],["2017-08-01",15.1071,15.10710334777832,14.8095,14.9267,14964317.0],["2017-08-02",14.9267,14.926718711853027,14.566,14.575,16379293.0],["2017-08-03",14.575,14.6832,14.1871,14.3315,22989714.0],["2017-08-04",14.3315,14.602,14.3044,14.3766,15003789.0],["2017-08-07",14.3766,14.8005,14.3585,14.611,16321370.0],["2017-08-08",14.611,14.68320369720459,14.4036,14.6832,13495423.0],["2017-08-09",14.6832,14.7914,14.5209,14.566,10982197.0],["2017-08-10",14.566,14.6561,14.3224,14.3946,10643644.0],["2017-08-11",14.3946,14.5389,14.1691,14.2052,11766712.0],["2017-08-14",14.2052,14.7734,14.1871,14.6561,19718213.0],["2017-08-15",14.6561,14.8275,14.5389,14.6471,13664924.0],["2017-08-16",14.6471,15.0891,14.5389,14.9538,27975630.0],["2017-08-17",14.9538,15.8828,14.8095,15.2514,45560369.0],["2017-08-18",15.2514,15.5671,15.044,15.1883,24744792.0],["2017-08-21",15.1883,15.6933,15.1522,15.3506,24317720.0],["2017-08-22",15.3506,15.513,15.0259,15.3145,21598925.0],["2017-08-23",15.3145,16.6855,15.062,16.0541,75564096.0],["2017-08-24",16.0541,16.054113388061523,15.522,15.6483,34577180.0],["2017-08-25",15.6483,15.8918,15.4408,15.8557,31039141.0],["2017-08-28",15.8557,16.2345,15.6663,16.0271,39744012.0],["2017-08-29",16.0271,16.0451,15.7384,15.8647,20510219.0],["2017-08-30",15.8647,16.018,15.7384,15.8196,18565818.0],["2017-08-31",15.8196,15.8737,15.549,15.6933,20108255.0],["2017-09-01",15.6933,16.1263,15.5761,16.009,30304729.0],["2017-09-04",16.009,17.1364,15.9549,16.7666,72820366.0],["2017-09-05",16.7666,17.0733,16.6043,16.7125,38785990.0],["2017-09-06",16.7125,16.9019,16.4419,16.8749,36318071.0],["2017-09-07",16.8749,17.3348,16.5501651763916,16.5502,44031904.0],["2017-09-08",16.5502,16.6584,16.1894,16.3608,27665420.0],["2017-09-11",16.3608,17.3078,16.360769271850586,16.4149,43012470.0],["2017-09-12",16.4149,18.0564,16.414880752563477,17.9391,163998993.0],["2017-09-13",17.9391,18.0293,17.3168,17.6144,86687088.0],["2017-09-14",17.6144,18.354,17.5242,17.9391,101093995.0],["2017-09-15",17.9391,18.1826,17.5693,17.8489,53027836.0],["2017-09-18",17.8489,18.5614,17.84893226623535,18.1285,71679689.0],["2017-09-19",18.1285,18.4893,17.5784,17.8129,62490041.0],["2017-09-20",17.8129,18.4712,17.6054,18.2909,62579525.0],["2017-09-21",18.2909,18.4712,17.6325,17.7678,51219016.0],["2017-09-22",17.7678,17.9301,17.1905,17.3168,39409828.0],["2017-09-25",17.3168,17.5603,16.9921,17.0101,26333488.0],["2017-09-26",17.0101,17.1184,16.8298,17.0823,20724550.0],["2017-09-27",17.0823,17.434,16.92,17.2627,24599401.0],["2017-09-28",17.2627,17.885,17.1725,17.3619,37699567.0],["2017-09-29",17.3619,17.4611,17.2446,17.3078,22384238.0],["2017-10-09",17.3078,17.9391,17.307777404785156,17.6956,31757436.0],["2017-10-10",17.6956,18.841,17.6325,18.3179,59868499.0],["2017-10-11",18.3179,18.3991,17.6866,17.7136,43170050.0],["2017-10-12",17.7136,18.1015,17.6595,17.7497,22871022.0],["2017-10-13",17.7497,17.9121,17.5513,17.6415,20033107.0],["2017-10-16",17.6415,17.894,17.163475036621094,17.1635,26428326.0],["2017-10-17",17.1635,17.2266,16.7215,16.7486,24785688.0],["2017-10-18",16.7486,16.9921,16.4239,16.5502,19414839.0],["2017-10-19",16.5502,16.6764,16.2165,16.2976,18324973.0],["2017-10-20",16.2976,16.6764,16.2345,16.6674,13095151.0],["2017-10-23",16.6674,16.9921,16.5321,16.8298,15440103.0],["2017-10-24",16.8298,16.82976531982422,16.3427,16.5051,14249721.0],["2017-10-25",16.5051,16.7215,16.4329,16.6223,10834313.0],["2017-10-26",16.6223,16.9019,16.5231,16.7306,15059095.0],["2017-10-27",16.7306,16.8388,16.4149,16.4419,12706943.0],["2017-10-30",16.4419,16.6674,15.9549,16.0992,21823407.0],["2017-10-31",16.0992,16.1804,15.7475,15.991,14535855.0],["2017-11-01",15.991,16.5772,15.99098014831543,16.2616,18418599.0],["2017-11-02",16.2616,16.6855,16.1443,16.5682,19243527.0],["2017-11-03",16.5682,16.8568,16.4149,16.5051,21987622.0],["2017-11-06",16.5051,16.9109,16.3788,16.7576,17678345.0],["2017-11-07",16.7576,17.4521,16.757612228393555,17.398,36226669.0],["2017-11-08",17.398,17.5333,17.0823,17.3078,29155178.0],["2017-11-09",17.3078,17.4701,17.0552,17.3078,22881135.0],["2017-11-10",17.3078,17.8309,17.1815,17.4431,30758886.0],["2017-11-13",17.4431,18.2909,17.2176,18.1375,53142200.0],["2017-11-14",18.1375,19.8512,18.1285,19.274,120692254.0],["2017-11-15",19.274,19.6347,18.5795,18.9312,72782642.0],["2017-11-16",18.9312,19.6077,18.6967,19.0575,70405445.0],["2017-11-17",19.0575,19.6167,18.2638,18.4713,79301712.0],["2017-11-20",18.4713,20.1939,18.471250534057617,20.1218,101701124.0],["2017-11-21",20.1218,20.4645,19.5265,20.1669,107330861.0],["2017-11-22",20.1669,20.9154,19.274,19.6077,102446014.0],["2017-11-23",19.6077,19.607669830322266,18.3089,18.3089,65652345.0],["2017-11-24",18.3089,18.6156,17.4972,17.6685,50624431.0],["2017-11-27",17.6685,18.0744,16.5953,17.0011,49714123.0],["2017-11-28",17.0011,17.7407,16.965,17.5784,40449240.0],["2017-11-29",17.5784,17.5874,16.7576,17.1545,40883483.0],["2017-11-30",17.1545,17.3168,16.7937,16.929,30971133.0],["2017-12-01",16.929,17.4431,16.7756,17.2446,33824269.0],["2017-12-04",17.2446,17.389,16.8658,17.0552,26695752.0],["2017-12-05",17.0552,17.1274,15.7835,16.0541,48220654.0],["2017-12-06",16.0541,16.5231,15.8016,16.4961,30361172.0],["2017-12-07",16.4961,16.6404,16.2525,16.2886,22080356.0],["2017-12-08",16.2886,16.7937,16.1533,16.6584,31380157.0],["2017-12-11",16.6584,17.9932,16.65839958190918,17.4972,61227711.0],["2017-12-12",17.4972,17.8129,17.3529,17.4791,38451302.0],["2017-12-13",17.4791,17.47914695739746,17.0552,17.389,25907139.0],["2017-12-14",17.389,17.8489,17.2627,17.7948,37641425.0],["2017-12-15",17.7948,18.1736,17.6415,17.6505,41262673.0],["2017-12-18",17.6505,17.9842,17.0462,17.1003,29226060.0],["2017-12-19",17.1003,18.0203,17.100337982177734,18.0023,39690601.0],["2017-12-20",18.0023,18.2638,17.7768,18.0474,39724454.0],["2017-12-21",18.0474,18.4622,17.7227,18.2277,39041199.0],["2017-12-22",18.2277,18.4081,17.8489,17.9932,29052858.0],["2017-12-25",17.9932,18.1556,17.5423,17.6054,26240472.0],["2017-12-26",17.6054,18.2187,17.416,18.2097,32330885.0],["2017-12-27",18.2097,18.3811,17.785795211791992,17.7858,31569701.0],["2017-12-28",17.7858,18.1556,17.5423,17.5784,27555540.0],["2017-12-29",17.5784,18.0293,17.4972,17.9301,23187719.0],["2018-01-02",17.9301,18.2819,17.876,18.2097,35770954.0],["2018-01-03",18.2097,18.3991,17.9932,18.2007,39151849.0],["2018-01-04",18.2007,18.354,17.885,17.9752,34437159.0],["2018-01-05",17.9752,18.2097,17.7497,17.7497,29497912.0],["2018-01-08",17.7497,17.749717712402344,16.6855,16.947,52316606.0],["2018-01-09",16.947,16.947010040283203,16.7035,16.8658,20509267.0],["2018-01-10",16.8658,17.2717,16.7486,17.0823,28429057.0],["2018-01-11",17.0823,17.2086,16.3968,17.1635,37181532.0],["2018-01-12",17.1635,17.1905,16.6223,16.6674,25702748.0],["2018-01-15",16.6674,16.667417526245117,15.8286,15.9369,35434883.0],["2018-01-16",15.9369,16.0722,15.2424,15.3687,45241202.0],["2018-01-17",15.3687,15.54,14.9357,15.3777,27565659.0],["2018-01-18",15.3777,15.4138,15.1973,15.2604,13158820.0],["2018-01-19",15.2604,15.5581,15.2514,15.3236,15904230.0],["2018-01-22",15.3236,15.6392,15.0079,15.513,20368614.0],["2018-01-23",15.513,15.9098,15.4047,15.6843,18673054.0],["2018-01-24",15.6843,15.991,15.4408,15.9369,22487623.0],["2018-01-25",15.9369,16.0541,15.6302,15.6392,19236490.0],["2018-01-26",15.6392,15.8737,15.4138,15.6573,18880859.0],["2018-01-29",15.6573,15.657270431518555,15.1251,15.1432,20314261.0],["2018-01-30",15.1432,15.4498,15.053,15.2424,12369775.0],["2018-01-31",15.2424,15.4859,15.035,15.2244,14842811.0],["2018-02-01",15.2244,15.3957,14.1601,14.4487,22013025.0],["2018-02-02",14.4487,14.8004,14.2683,14.6561,12724162.0],["2018-02-05",14.6561,14.7103,14.3044,14.611,8986631.0],["2018-02-06",14.611,14.611048698425293,13.7091,14.1871,21196613.0],["2018-02-07",14.1871,14.5118,13.8715,14.2773,16951913.0],["2018-02-08",14.2773,14.6922,14.2052,14.6832,14637308.0],["2018-02-09",14.6832,14.68320369720459,14.0879,14.2773,16019559.0],["2018-02-12",14.2773,14.9177,14.277338027954102,14.7554,13931134.0],["2018-02-13",14.7554,16.2345,14.755354881286621,15.5581,41570355.0],["2018-02-14",15.5581,15.6933,15.2153,15.4498,14614593.0],["2018-02-22",15.4498,16.0,15.44983196258545,15.6663,16750266.0],["2018-02-23",15.6663,15.8557,15.549,15.7024,15294255.0],["2018-02-26",15.7024,16.2796,15.70236587524414,16.0541,32942949.0],["2018-02-27",16.0541,17.3709,16.054113388061523,16.8658,64738778.0],["2018-02-28",16.8658,17.2266,16.4961,16.8839,43846258.0],["2018-03-01",16.8839,18.5705,16.8298,18.5705,95940310.0],["2018-03-02",18.5705,19.3461,18.1285,18.2277,114979833.0],["2018-03-05",18.2277,19.1026,18.1826,19.0304,78513359.0],["2018-03-06",19.0304,19.030437469482422,18.1736,18.4893,64626264.0],["2018-03-07",18.4893,18.8771,18.1917,18.5975,49727072.0],["2018-03-08",18.5975,19.3912,18.345,18.9944,85604280.0],["2018-03-09",18.9944,19.6077,18.7779,18.8501,84515604.0],["2018-03-12",18.8501,20.0496,18.850061416625977,19.4363,88940964.0],["2018-03-13",19.4363,20.1037,19.0936,19.1657,80241253.0],["2018-03-14",19.1657,19.3461,18.0383,18.1285,76793952.0],["2018-03-15",18.1285,18.5614,17.903,18.4893,49360533.0],["2018-03-16",18.4893,18.7779,18.1736,18.2638,44471436.0],["2018-03-19",18.2638,19.5265,18.1015,19.0304,68596573.0],["2018-03-20",19.0304,20.0225,18.8681,19.9684,78674851.0],["2018-03-21",19.9684,20.0135,19.2289,19.31,57972880.0],["2018-03-22",19.31,19.8602,19.1026,19.1206,53710342.0],["2018-03-23",19.1206,19.120630264282227,17.903,18.3811,60868242.0],["2018-03-26",18.3811,20.221,18.3089,20.221,85875388.0],["2018-03-27",20.221,22.2413,20.22096824645996,22.0068,151940819.0],["2018-03-28",22.0068,22.006765365600586,21.2852,21.5468,94215093.0],["2018-03-29",21.5468,22.1421,20.8884,21.5738,81935944.0],["2018-03-30",21.5738,22.5028,21.5738468170166,22.2142,88359721.0],["2018-04-02",22.2142,22.5028,21.4927,21.5107,85534979.0],["2018-04-03",21.5107,21.51070785522461,20.3202,21.4025,79245039.0],["2018-04-04",21.4025,21.40247917175293,20.4825,20.7441,55419349.0],["2018-04-09",20.7441,21.8174,20.2751,21.3574,70442938.0],["2018-04-10",21.3574,21.357383728027344,20.4735,21.0327,49220693.0],["2018-04-11",21.0327,21.7632,20.9154,21.1048,51583287.0],["2018-04-12",21.1048,21.3574,20.6539,20.7351,32855313.0],["2018-04-13",20.7351,21.5558,20.6809,21.159,41319622.0],["2018-04-16",21.159,23.2785,20.7892,23.2785,121655078.0],["2018-04-17",23.2785,23.4498,21.9256,22.566,87286509.0],["2018-04-18",22.566,24.478,22.097,23.982,104873146.0],["2018-04-19",23.982,24.1263,23.0169,23.4859,85378791.0],["2018-04-20",23.4859,23.531,22.3675,22.6201,52525975.0],["2018-04-23",22.6201,22.9357,20.3563,20.3653,92685273.0],["2018-04-24",20.3653,21.2672,19.5986,21.1409,70268278.0],["2018-04-25",21.1409,21.4205,20.5186,20.6088,59432339.0],["2018-04-26",20.6088,21.7362,20.5096,20.9154,74033429.0],["2018-04-27",20.9154,21.159,19.5896,20.8794,57527838.0],["2018-05-02",20.8794,22.4397,20.879369735717773,21.5829,67682689.0],["2018-05-03",21.5829,22.5118350982666,20.4825,22.5118,67870149.0],["2018-05-04",22.5118,23.4408,22.1691,22.5028,64995926.0],["2018-05-07",22.5028,23.1432,22.2864,22.7283,48038502.0],["2018-05-08",22.7283,22.9087,22.106,22.8095,45576571.0],["2018-05-09",22.8095,23.1793,22.3585,22.6381,34801671.0],["2018-05-10",22.6381,22.6922,21.5107,21.8174,41162617.0],["2018-05-11",21.8174,22.6291,21.5738,21.8444,39761481.0],["2018-05-14",21.8444,21.9346,20.5547,20.8072,57143251.0],["2018-05-15",20.8072,21.1139,20.3923,21.0868,42115491.0],["2018-05-16",21.0868,21.3393,20.6629,20.7441,33496315.0],["2018-05-17",20.7441,21.1139,20.5908,20.9154,26922332.0],["2018-05-18",20.9154,21.0239,20.1023,20.5631,33824337.0],["2018-05-21",20.5631,21.7466,20.56308937072754,21.6382,52984800.0],["2018-05-22",21.6382,21.846,21.4124,21.6834,30525546.0],["2018-05-23",21.6834,22.9302,21.4937,22.0629,66392008.0],["2018-05-24",22.0629,22.5236,21.8912,22.2526,38443487.0],["2018-05-25",22.2526,22.252588272094727,21.0961,21.0961,37029529.0],["2018-05-28",21.0961,21.4575,20.6986,20.7799,24770983.0],["2018-05-29",20.7799,21.1504,19.9668,20.5992,35311175.0],["2018-05-30",20.5992,20.9968,20.012,20.03,30937413.0],["2018-05-31",20.03,20.4185,19.2531,19.9126,36109288.0],["2018-06-01",19.9126,19.912588119506836,19.1356,19.2982,24688410.0],["2018-06-04",19.2982,19.759,18.9459,19.3615,26237332.0],["2018-06-05",19.3615,20.4637,19.3344,20.4185,33848102.0],["2018-06-06",20.4185,20.8612,20.1114,20.6715,32233947.0],["2018-06-07",20.6715,20.8522,20.3282,20.5631,20501720.0],["2018-06-08",20.5631,21.4575,20.2559,21.1052,42457846.0],["2018-06-11",21.1052,21.1955,20.3192,20.4366,30519450.0],["2018-06-12",20.4366,21.3853,20.1294,21.322,40321143.0],["2018-06-13",21.322,21.6202,20.9516,21.0781,34284321.0],["2018-06-14",21.0781,21.6653,20.9877,21.3762,41530623.0],["2018-06-15",21.3762,21.376220703125,19.235,19.7138,64523426.0],["2018-06-19",19.7138,19.713823318481445,17.7442,17.8436,39531074.0],["2018-06-20",17.8436,18.4851,17.5545,18.205,28867473.0],["2018-06-21",18.205,18.3857,16.9853,17.2293,36029015.0],["2018-06-22",17.2293,18.1237,16.9853,17.7262,30242080.0],["2018-06-25",17.7262,18.3315,17.726181030273438,17.7894,28561487.0],["2018-06-26",17.7894,19.5693,17.41,19.235,50996085.0],["2018-06-27",19.235,20.545,19.2079,19.8403,51900102.0],["2018-06-28",19.8403,20.3553,19.6596,19.6686,31559711.0],["2018-06-29",19.6686,21.6111,19.668649673461914,21.5479,56188082.0],["2018-07-02",21.5479,22.0177,21.1142,21.6834,50166967.0],["2018-07-03",21.6834,23.3819,21.1684,22.4694,60109963.0],["2018-07-04",22.4694,22.7405,21.6202,22.0629,44038697.0],["2018-07-05",22.0629,23.2554,21.3943,21.9093,46818601.0],["2018-07-06",21.9093,23.0296,21.4575,21.6834,62041996.0],["2018-07-09",21.6834,23.129,21.5027,22.9392,60752857.0],["2018-07-10",22.9392,22.939228057861328,22.2707,22.5959,39237729.0],["2018-07-11",22.5959,22.7134,21.2678,22.1351,48912978.0],["2018-07-12",22.1351,23.4723,21.8822,23.1199,73179105.0],["2018-07-13",23.1199,23.2645,22.5959,23.0025,37080514.0],["2018-07-16",23.0025,23.9782,22.8127,23.3097,56966782.0],["2018-07-17",23.3097,23.30965805053711,22.0629,23.1109,46772413.0],["2018-07-18",23.1109,23.129,22.2164,22.2345,32683923.0],["2018-07-19",22.2345,22.6953,22.0629,22.5146,29790969.0],["2018-07-20",22.5146,24.764249801635742,22.2707,24.7642,107723461.0],["2018-07-23",24.7642,24.972,24.2131,24.8907,71493723.0],["2018-07-24",24.8907,25.2521,24.0505,24.9811,66864690.0],["2018-07-25",24.9811,25.7581,24.3938,24.7642,60837317.0],["2018-07-26",24.7642,24.764249801635742,23.3187,23.4903,58008753.0],["2018-07-27",23.4903,23.6259,22.632,23.1561,43460104.0],["2018-07-30",23.1561,23.5446,22.7314,23.4903,33205998.0],["2018-07-31",23.4903,23.49034881591797,22.4423,22.7134,36596347.0],["2018-08-01",22.7134,24.0505,22.71335792541504,22.8579,49607703.0],["2018-08-02",22.8579,23.2283,21.7015,22.9302,46584951.0],["2018-08-03",22.9302,23.0386,22.0267,22.0358,37189773.0],["2018-08-06",22.0358,22.7495,21.7105,22.4062,39385020.0],["2018-08-07",22.4062,24.2854,22.09,24.0144,68689403.0],["2018-08-08",24.0144,24.5293,23.5355,23.6168,51809766.0],["2018-08-09",23.6168,25.9207,23.4723,25.5051,84060022.0],["2018-08-10",25.5051,25.6135,25.0082,25.5322,60597054.0],["2018-08-13",25.5322,26.5983,24.9269,26.0291,82145745.0],["2018-08-14",26.0291,26.029115676879883,24.7191,24.9359,60324098.0],["2018-08-15",24.9359,25.3334,24.439,24.7733,49424473.0],["2018-08-16",24.7733,25.0985,23.9421,24.2312,46690802.0],["2018-08-17",24.2312,24.8185,23.0386,23.0386,50548941.0],["2018-08-20",23.0386,23.924,22.3791,23.662,46266755.0],["2018-08-21",23.662,24.1228,23.2825,23.8427,42205000.0],["2018-08-22",23.8427,24.1228,22.9483,23.2464,29954722.0],["2018-08-23",23.2464,24.4932,23.246410369873047,23.915,50187990.0],["2018-08-24",23.915,24.4661,23.6168,24.2222,39664906.0],["2018-08-27",24.2222,25.2702,24.1228,24.972,45773471.0],["2018-08-28",24.972,25.4599,24.701,25.0172,40010685.0],["2018-08-29",25.0172,25.3877,24.3035,24.4209,40942218.0],["2018-08-30",24.4209,24.4842,23.409,23.671,42753945.0],["2018-08-31",23.671,24.1047,23.4361,23.6078,30929839.0],["2018-09-03",23.6078,24.8365,22.9121,24.8185,55900375.0],["2018-09-04",24.8185,25.7039,24.5474,25.0805,64915995.0],["2018-09-05",25.0805,25.3425,24.6649,24.71,41477409.0],["2018-09-06",24.71,25.3244,24.5926,24.9811,44722905.0],["2018-09-07",24.9811,25.8213,23.2193,23.5084,87048755.0],["2018-09-10",23.5084,23.5807,22.5869,23.2283,53616291.0],["2018-09-11",23.2283,23.915,23.0476,23.8156,38566970.0],["2018-09-12",23.8156,23.9963,23.1019,23.391,30650264.0],["2018-09-13",23.391,23.9421,22.5869,23.4542,51537219.0],["2018-09-14",23.4542,23.454212188720703,21.2046,21.322,71583697.0],["2018-09-17",21.322,21.32200813293457,20.6173,20.9426,39579664.0],["2018-09-18",20.9426,21.5569,20.8793,21.5298,35695655.0],["2018-09-19",21.5298,22.2707,21.2317,21.8009,40301502.0],["2018-09-20",21.8009,22.1351,21.4124,21.7286,26712148.0],["2018-09-21",21.7286,21.9093,21.06,21.8731,38232268.0],["2018-09-25",21.8731,22.361,21.6021,22.0629,36313480.0],["2018-09-26",22.0629,22.3249,21.6653,22.09,28102132.0],["2018-09-27",22.09,22.5417,21.9364,21.9996,29617857.0],["2018-09-28",21.9996,22.2707,21.0961,21.7557,28206140.0],["2018-10-08",21.7557,21.75567626953125,19.9397,20.2378,32699414.0],["2018-10-09",20.2378,20.6263,19.5873,20.1204,29252308.0],["2018-10-10",20.1204,20.5992,19.6506,20.3192,26973192.0],["2018-10-11",20.3192,20.31915283203125,18.2863,18.2863,44519340.0],["2018-10-12",18.2863,18.8284,17.5816,18.5032,37616245.0],["2018-10-15",18.5032,18.5032,16.651,16.651,85493518.0],["2018-10-16",16.651,16.651044845581055,15.6482,15.9825,65527360.0],["2018-10-17",15.9825,16.7595,15.9012,16.6059,66342035.0],["2018-10-18",16.6059,16.7775,16.0548,16.4161,45872911.0],["2018-10-19",16.4161,17.428,15.9192,17.2383,58167865.0],["2018-10-22",17.2383,18.5935,17.23830223083496,18.1418,77226003.0],["2018-10-23",18.1418,18.196,17.2564,17.419,48124881.0],["2018-10-24",17.419,17.6087,16.7866,17.1118,37616576.0],["2018-10-25",17.1118,17.11181640625,15.4042,15.9373,79273458.0],["2018-10-26",15.9373,16.4342,15.594,15.9463,45406110.0],["2018-10-29",15.9463,16.1722,15.2507,15.6843,36744068.0],["2018-10-30",15.6843,16.4071,15.2778,16.2445,54614844.0],["2018-10-31",16.2445,16.6601,16.0096,16.371,50548009.0],["2018-11-01",16.371,17.5455,16.370967864990234,17.0034,81682506.0],["2018-11-02",17.0034,17.7894,17.003398895263672,17.6268,74004789.0],["2018-11-05",17.6268,17.7533,16.9492,17.4461,52445876.0],["2018-11-06",17.4461,17.446102142333984,16.8408,17.166,34315362.0],["2018-11-07",17.166,18.0243,17.1209,17.5274,69755814.0],["2018-11-08",17.5274,17.8346,16.9402,17.0395,47893670.0],["2018-11-09",17.0395,17.4461,16.7685,17.1389,34797018.0],["2018-11-12",17.1389,17.7985,16.8769,17.7985,52622309.0],["2018-11-13",17.7985,17.8346,17.3196,17.69,52495010.0],["2018-11-14",17.69,18.0424,17.3196,17.9069,58061685.0],["2018-11-15",17.9069,18.3225,17.5726,18.2502,62535507.0],["2018-11-16",18.2502,18.9188,18.1598,18.3586,62811962.0],["2018-11-19",18.3586,18.3857,17.9701,18.1508,37144129.0],["2018-11-20",18.1508,18.15081024169922,17.3467,17.4371,40741748.0],["2018-11-21",17.4371,17.437068939208984,16.4613,16.8588,56089337.0],["2018-11-22",16.8588,17.0124,16.6059,16.7685,30346176.0],["2018-11-23",16.7685,16.8408,15.9915,16.0548,42338009.0],["2018-11-26",16.0548,16.1903,15.612,15.8198,33246054.0],["2018-11-27",15.8198,16.3077,15.819849014282227,16.1361,34171165.0],["2018-11-28",16.1361,16.4884,15.7747,16.4794,39256204.0],["2018-11-29",16.4794,16.6239,15.847,15.865,41683709.0],["2018-11-30",15.865,16.0096,15.4765,15.865,31970741.0],["2018-12-03",15.865,16.8588,15.865021705627441,16.7143,60908298.0],["2018-12-04",16.7143,16.71428680419922,16.4071,16.5517,34860197.0],["2018-12-05",16.5517,16.551664352416992,15.9915,16.3529,31309164.0],["2018-12-06",16.3529,16.371,15.8741,16.0548,33081382.0],["2018-12-07",16.0548,16.2445,15.9554,15.9915,19809771.0],["2018-12-10",15.9915,15.991507530212402,15.594,15.6843,22059188.0],["2018-12-11",15.6843,15.8379,15.6391,15.8018,16844264.0],["2018-12-12",15.8018,15.8741,15.6934,15.7205,15526257.0],["2018-12-13",15.7205,16.3981,15.603,16.3439,54885278.0],["2018-12-14",16.3439,16.343862533569336,15.7024,15.7476,38595578.0],["2018-12-17",15.7476,15.865,15.4946,15.8289,23931419.0],["2018-12-18",15.8289,15.9102,15.5488,15.6211,23730229.0],["2018-12-19",15.6211,15.8018,15.594,15.6572,17283715.0],["2018-12-20",15.6572,15.8379,15.5307,15.7927,26447045.0],["2018-12-21",15.7927,15.9915,15.6663,15.9102,33234593.0],["2018-12-24",15.9102,16.2174,15.8198,16.1903,33160087.0],["2018-12-25",16.1903,16.19027328491211,15.4585,16.0548,41120542.0],["2018-12-26",16.0548,16.3077,15.7385,15.9734,41103364.0],["2018-12-27",15.9734,16.3168,15.3591,15.4043,49134078.0],["2018-12-28",15.4043,15.4314,14.1032,14.3833,64381283.0],["2019-01-02",14.3833,14.4285,14.0942,14.311,27415776.0],["2019-01-03",14.311,14.5098,14.0219,14.031,25778880.0],["2019-01-04",14.031,14.6634,13.7419,14.6002,38289476.0],["2019-01-07",14.6002,14.9525,14.5459,14.8802,38875548.0],["2019-01-08",14.8802,14.9254,14.5821,14.6815,23530385.0],["2019-01-09",14.6815,15.1151,14.5821,14.7628,33119160.0],["2019-01-10",14.7628,14.8441,14.3743,14.4285,26188584.0],["2019-01-11",14.4285,14.7357,14.3924,14.555,24349939.0],["2019-01-14",14.555,14.5911,14.2297,14.2749,18754103.0],["2019-01-15",14.2749,14.7899,14.2026,14.7537,33047356.0],["2019-01-16",14.7537,15.6753,14.6905,14.9977,59632485.0],["2019-01-17",14.9977,15.0971,14.7357,14.7808,26738554.0],["2019-01-18",14.7808,14.8802,14.5279,14.8441,24035704.0],["2019-01-21",14.8441,15.2145,14.7357,15.1061,31949552.0],["2019-01-22",15.1061,15.106101989746094,14.7086,14.826,22528149.0],["2019-01-23",14.826,14.826025009155273,14.5911,14.6905,13949697.0],["2019-01-24",14.6905,15.4494,14.6363,15.1061,56250435.0],["2019-01-25",15.1061,15.332,14.9073,15.0971,36325761.0],["2019-01-28",15.0971,15.5127,15.088,15.1874,35360696.0],["2019-01-29",15.1874,15.2236,14.5731,15.0067,32264757.0],["2019-01-30",15.0067,15.3771,14.9344,15.0971,32838357.0],["2019-01-31",15.0971,15.8108,15.097068786621094,15.3139,53842858.0],["2019-02-01",15.3139,16.2987,15.3139009475708,16.1993,56796398.0],["2019-02-11",16.1993,17.166,16.19930648803711,17.0034,73284260.0],["2019-02-12",17.0034,17.3015,16.895,17.1389,55946517.0],["2019-02-13",17.1389,17.69,17.0395,17.4642,61747733.0],["2019-02-14",17.4642,17.6629,17.2022,17.4461,43008930.0],["2019-02-15",17.4461,18.0243,17.2383,17.2473,54955540.0],["2019-02-18",17.2473,18.2231,17.247337341308594,18.2231,66345331.0],["2019-02-19",18.2231,18.8646,17.8527,18.1689,76378358.0],["2019-02-20",18.1689,18.168880462646484,17.5274,17.9159,49208226.0],["2019-02-21",17.9159,18.4038,17.6358,17.8436,56822103.0],["2019-02-22",17.8436,18.5212,17.7081,18.5122,62408073.0],["2019-02-25",18.5122,20.3282,18.5122013092041,20.1565,105820485.0],["2019-02-26",20.1565,20.6534,19.2621,19.7771,83356115.0],["2019-02-27",19.7771,20.3734,19.1808,19.5693,65453484.0],["2019-02-28",19.5693,19.768,18.991,19.4428,46767939.0],["2019-03-01",19.4428,19.6867,19.0633,19.4699,38213714.0],["2019-03-04",19.4699,21.4214,19.469886779785156,21.4214,162597321.0],["2019-03-05",21.4214,23.0386,21.1503,22.6682,142736789.0],["2019-03-06",22.6682,24.9359130859375,22.66818618774414,24.9359,175510351.0],["2019-03-07",24.9359,27.4024,24.3577,26.3634,192917505.0],["2019-03-08",26.3634,26.6525,23.7253,23.8517,191191871.0],["2019-03-11",23.8517,25.2883,22.7405,24.3577,138516543.0],["2019-03-12",24.3577,25.3425,24.2131,25.2792,142322884.0],["2019-03-13",25.2792,25.27922821044922,22.7495,22.8579,140649857.0],["2019-03-14",22.8579,22.9302,21.3762,22.0086,91982050.0],["2019-03-15",22.0086,22.4062,21.6382,21.7647,63520727.0],["2019-03-18",21.7647,22.5056,21.76471519470215,22.4965,73513310.0],["2019-03-19",22.4965,23.662,22.361,22.8127,95293459.0],["2019-03-20",22.8127,22.9934,21.9635,22.5417,63517974.0],["2019-03-21",22.5417,23.4723,22.541698455810547,23.147,99718345.0],["2019-03-22",23.147,23.147031784057617,22.1984,22.7495,65757650.0],["2019-03-25",22.7495,23.3097,21.846,22.7585,89906640.0],["2019-03-26",22.7585,23.4723,22.2978,22.5688,95398157.0],["2019-03-27",22.5688,22.8308,20.6896,21.5027,82060220.0],["2019-03-28",21.5027,21.9544,21.0239,21.4846,47886662.0],["2019-03-29",21.4846,22.876,20.9877,22.5869,89490723.0],["2019-04-01",22.5869,24.7552,22.586870193481445,24.3577,118650255.0],["2019-04-02",24.3577,24.6649,23.7975,23.9692,103569139.0],["2019-04-03",23.9692,24.2583,23.653,24.1409,62857466.0],["2019-04-04",24.1409,24.5655,23.653,24.0866,75091592.0],["2019-04-08",24.0866,24.168,22.5869,22.9934,78269091.0],["2019-04-09",22.9934,23.4813,22.8218,23.2464,43006020.0],["2019-04-10",23.2464,23.3819,22.5056,23.0747,48205980.0],["2019-04-11",23.0747,23.2012,21.9544,22.0358,48133754.0],["2019-04-12",22.0358,22.4062,22.0267,22.2526,25043144.0],["2019-04-15",22.2526,24.4751,22.252588272094727,23.3097,136508307.0],["2019-04-16",23.3097,25.5322,23.0657,24.954,144921997.0],["2019-04-17",24.954,24.953975677490234,24.0595,24.3848,98143343.0],["2019-04-18",24.3848,24.8004,24.0595,24.2944,63022608.0],["2019-04-19",24.2944,24.8004,24.2041,24.5293,49932767.0],["2019-04-22",24.5293,24.9178,23.6801,24.4029,68446797.0],["2019-04-23",24.4029,24.402862548828125,23.2374,23.5084,55388048.0],["2019-04-24",23.5084,25.8575,23.3639,25.8575,81737447.0],["2019-04-25",25.8575,27.0862,25.4328,25.5232,167727434.0],["2019-04-26",25.5232,27.8993,25.523168563842773,26.2821,167313627.0],["2019-05-06",26.2821,26.282089233398438,20.7685546875,20.7686,92021188.0],["2019-05-07",20.7686,21.6105,20.6146,21.1488,65001986.0],["2019-05-08",21.1488,21.9998,20.3702,21.2212,69533662.0],["2019-05-09",21.2212,21.7735,20.9858,21.3118,53716019.0],["2019-05-10",21.3118,23.0319,21.0764,22.7965,94611890.0],["2019-05-13",22.7965,22.796518325805664,22.0994,22.2352,52777924.0],["2019-05-14",22.2352,22.5883,22.0904,22.199,47243070.0],["2019-05-15",22.199,22.8146,22.19899559020996,22.7241,53152328.0],["2019-05-16",22.7241,22.72409439086914,21.9093,22.0994,53053129.0],["2019-05-17",22.0994,22.9504,21.0492,21.2755,67777826.0],["2019-05-20",21.2755,22.1628,21.275543212890625,21.9998,53429699.0],["2019-05-21",21.9998,22.6154,21.2031,22.2805,65882710.0],["2019-05-22",22.2805,23.7924,21.8369,23.3397,96411249.0],["2019-05-23",23.3397,23.3397274017334,21.7282,21.9274,88184705.0],["2019-05-24",21.9274,22.199,21.1578,21.2484,49234880.0],["2019-05-27",21.2484,22.4525,21.1669,22.1809,59696960.0],["2019-05-28",22.1809,23.8829,22.0451,22.9052,81929245.0],["2019-05-29",22.9052,22.90515899658203,22.1628,22.4525,52643271.0],["2019-05-30",22.4525,22.4525,21.4838,22.0089,42150596.0],["2019-05-31",22.0089,22.2171,21.6467,21.7916,31292523.0],["2019-06-03",21.7916,22.3891,21.7735,21.9908,41926986.0],["2019-06-04",21.9908,21.990766525268555,21.1941,21.4023,33630114.0],["2019-06-05",21.4023,21.9274,21.40229034423828,21.4657,27754001.0],["2019-06-06",21.4657,21.8097,21.1941,21.2755,30785442.0],["2019-06-10",21.2755,21.8006,21.275543212890625,21.6286,26843388.0],["2019-06-11",21.6286,22.5883,21.3842,22.5068,58727702.0],["2019-06-12",22.5068,22.506811141967773,22.0994,22.1175,39168565.0],["2019-06-13",22.1175,22.9957,22.117511749267578,22.5883,70749195.0],["2019-06-14",22.5883,22.7241,21.9545,21.9727,38650209.0],["2019-06-17",21.9727,22.0541,21.2846,21.7282,28856801.0],["2019-06-18",21.7282,22.0179,21.6467,21.8731,18678631.0],["2019-06-19",21.8731,22.7422,21.873071670532227,21.9636,55834383.0],["2019-06-20",21.9636,22.5973,21.7916,22.4163,50529725.0],["2019-06-21",22.4163,23.4212,22.416275024414062,23.3669,92182103.0],["2019-06-24",23.3669,23.4212,22.5702,22.9142,69405736.0],["2019-06-25",22.9142,22.91421127319336,20.8229,21.7101,97429500.0],["2019-06-26",21.7101,21.7735,21.2937,21.3842,39665437.0],["2019-06-27",21.3842,21.855,21.384185791015625,21.7644,41419331.0],["2019-06-28",21.7644,21.9545,21.4294,21.6015,36352170.0],["2019-07-01",21.6015,22.7694,21.601463317871094,22.6517,83757465.0],["2019-07-02",22.6517,22.65166473388672,22.1356,22.2805,47211246.0],["2019-07-03",22.2805,22.280471801757812,21.6467,21.7554,35978960.0],["2019-07-04",21.7554,22.0451,21.7282,21.9908,26059696.0],["2019-07-05",21.9908,22.027,21.7916,21.9093,17168160.0],["2019-07-08",21.9093,21.90928077697754,21.1126,21.1307,31998532.0],["2019-07-09",21.1307,21.3389,20.8953,21.2574,17725570.0],["2019-07-10",21.2574,21.4023,21.0764,21.1579,15142329.0],["2019-07-11",21.1579,21.3208,20.7776,20.8953,19874552.0],["2019-07-12",20.8953,21.1216,20.8319,20.8862,18568142.0],["2019-07-15",20.8862,21.8006,20.5513,21.4023,35637137.0],["2019-07-16",21.4023,21.5743,21.2665,21.4295,16905177.0],["2019-07-17",21.4295,21.7735,21.3299,21.5109,28351377.0],["2019-07-18",21.5109,21.51093101501465,19.3562,19.3562,97104014.0],["2019-07-19",19.3562,19.356218338012695,18.5595,18.8583,61188264.0],["2019-07-22",18.8583,18.8583,17.9801,18.3603,29307864.0],["2019-07-23",18.3603,18.9035,18.360342025756836,18.8221,28282652.0],["2019-07-24",18.8221,19.3109,18.813,19.0756,33733013.0],["2019-07-25",19.0756,19.5463,19.0122,19.3472,32180865.0],["2019-07-26",19.3472,19.4196,19.148,19.311,18441743.0],["2019-07-29",19.311,19.4467,19.0665,19.1933,20008973.0],["2019-07-30",19.1933,19.5282,19.1752,19.2838,21979607.0],["2019-07-31",19.2838,19.5011,18.9217,19.3562,29164949.0],["2019-08-01",19.3562,19.6278,19.1933,19.5826,26198020.0],["2019-08-02",19.5826,19.58255386352539,19.0122,19.2204,22890832.0],["2019-08-05",19.2204,19.6459,19.0122,19.1389,28101276.0],["2019-08-06",19.1389,19.13893699645996,17.6361,18.3694,40725959.0],["2019-08-07",18.3694,18.5233,17.9167,18.0525,19295500.0],["2019-08-08",18.0525,18.4418,18.0163,18.3332,18719002.0],["2019-08-09",18.3332,18.641,17.9982,18.1702,20245364.0],["2019-08-12",18.1702,18.478036880493164,17.8715,18.478,23800569.0],["2019-08-13",18.478,18.478036880493164,18.0797,18.125,17626056.0],["2019-08-14",18.125,18.641,18.12495231628418,18.1793,23402534.0],["2019-08-15",18.1793,18.6682,17.5365,18.6591,37945838.0],["2019-08-16",18.6591,20.2072,18.469,19.9266,76872104.0],["2019-08-19",19.9266,21.918336868286133,19.92658233642578,21.9183,84953370.0],["2019-08-20",21.9183,22.534,21.918336868286133,22.2986,91265374.0],["2019-08-21",22.2986,22.7331,22.0089,22.371,59819964.0],["2019-08-22",22.371,22.7241,22.1537,22.4706,46896524.0],["2019-08-23",22.4706,23.3759,22.47059440612793,22.6879,65792286.0],["2019-08-26",22.6879,22.9142,21.8459,22.0904,56085765.0],["2019-08-27",22.0904,23.5932,22.09035301208496,23.0772,76182235.0],["2019-08-28",23.0772,23.1768,22.2895,22.6788,52974252.0],["2019-08-29",22.6788,23.6657,22.67882537841797,22.8146,77042573.0],["2019-08-30",22.8146,24.399,22.7965,23.0862,89168944.0],["2019-09-02",23.0862,24.6434,22.7875,24.3447,89093551.0],["2019-09-03",24.3447,24.8607,23.729,24.1907,70830629.0],["2019-09-04",24.1907,25.087,23.8648,24.6615,69807516.0],["2019-09-05",24.6615,25.1323,24.3084,24.399,70421977.0],["2019-09-06",24.399,24.915,23.5661,24.0368,58571449.0],["2019-09-09",24.0368,25.168516159057617,24.03683853149414,25.1685,66812265.0],["2019-09-10",25.1685,25.4582,23.8105,24.4171,55239195.0],["2019-09-11",24.4171,24.915,24.1002,24.1545,38530309.0],["2019-09-12",24.1545,24.3356,23.7471,24.0912,25977451.0],["2019-09-16",24.0912,24.58,23.6204,24.2541,37956578.0],["2019-09-17",24.2541,24.2632,22.8056,23.0319,51034343.0],["2019-09-18",23.0319,23.2492,22.7331,22.9414,26568431.0],["2019-09-19",22.9414,23.4936,22.6245,23.4031,39478441.0],["2019-09-20",23.4031,25.747934341430664,23.403100967407227,25.7479,104998039.0],["2019-09-23",25.7479,25.747934341430664,23.5298,24.0821,118431992.0],["2019-09-24",24.0821,26.273,23.8829,25.6031,123103518.0],["2019-09-25",25.6031,26.4994,24.8064,26.4088,107888590.0],["2019-09-26",26.4088,26.408836364746094,24.2632,24.4442,95989859.0],["2019-09-27",24.4442,25.0146,23.7924,24.5619,47548358.0],["2019-09-30",24.5619,24.56193733215332,23.2492,23.2673,40603463.0],["2019-10-08",23.2673,23.6928,22.452486038208008,22.4525,35042556.0],["2019-10-09",22.4525,22.9233,21.8912,22.8146,30684299.0],["2019-10-10",22.8146,23.7019,22.6517,23.5117,37817371.0],["2019-10-11",23.5117,24.1817,23.511737823486328,24.0731,40200547.0],["2019-10-14",24.0731,24.8969,24.073055267333984,24.3537,39834294.0],["2019-10-15",24.3537,24.353702545166016,23.1677,23.385,36095485.0],["2019-10-16",23.385,23.6838,22.9323,23.0591,29200451.0],["2019-10-17",23.0591,23.3126,22.7241,23.0138,22474387.0],["2019-10-18",23.0138,23.0681,22.1809,22.4163,32185928.0],["2019-10-21",22.4163,23.0229,21.9908,22.9323,25125718.0],["2019-10-22",22.9323,23.1134,22.6155,22.9957,25932122.0],["2019-10-23",22.9957,23.041,22.1356,22.2352,25677943.0],["2019-10-24",22.2352,22.235206604003906,21.4385,21.8187,28477859.0],["2019-10-25",21.8187,22.5249,21.6377,22.4434,24746180.0],["2019-10-28",22.4434,24.1274,22.443435668945312,23.4484,63811718.0],["2019-10-29",23.4484,24.064,23.3397,23.4303,42674405.0],["2019-10-30",23.4303,23.6113,22.8599,23.0138,26392302.0],["2019-10-31",23.0138,24.5891,23.01380157470703,23.892,66822915.0],["2019-11-01",23.892,24.5348,23.8739,24.1817,37577907.0],["2019-11-04",24.1817,26.599,24.181690216064453,25.757,103979327.0],["2019-11-05",25.757,26.445,25.756988525390625,26.2821,68970330.0],["2019-11-06",26.2821,26.5084,25.5035,25.585,52243906.0],["2019-11-07",25.585,26.4813,25.5035,26.2278,57158495.0],["2019-11-08",26.2278,26.608,25.8475,26.0286,46729635.0],["2019-11-11",26.0286,26.8887,25.6212,26.2097,60014330.0],["2019-11-12",26.2097,26.209659576416016,25.2862,25.92,44214935.0],["2019-11-13",25.92,27.5677,25.766,27.4862,87240206.0],["2019-11-14",27.4862,27.6854,27.0788,27.6582,57326636.0],["2019-11-15",27.6582,29.0977,27.2689,27.6129,89132571.0],["2019-11-18",27.6129,29.1792,27.612939834594727,28.2919,76312375.0],["2019-11-19",28.2919,29.423622131347656,27.8031,29.4236,66669833.0],["2019-11-20",29.4236,29.8039,28.0022,28.0475,69179851.0],["2019-11-21",28.0475,28.5454,27.7578,28.2467,42238634.0],["2019-11-22",28.2467,28.4911,26.4088,26.8887,83667349.0],["2019-11-25",26.8887,27.3142,26.4269,26.7529,54613996.0],["2019-11-26",26.7529,26.9792,26.3002,26.608,43605721.0],["2019-11-27",26.608,27.5858,26.1463,27.1422,46328386.0],["2019-11-28",27.1422,27.459,26.5537,26.7257,30239790.0],["2019-11-29",26.7257,27.3594,26.5356,27.1059,27312821.0],["2019-12-02",27.1059,27.7578,26.6352,27.6129,33687864.0],["2019-12-03",27.6129,28.2105,27.0788,27.9117,36503927.0],["2019-12-04",27.9117,28.1561,27.4138,27.7035,30339562.0],["2019-12-05",27.7035,28.5636,27.4862,28.1471,46766059.0],["2019-12-06",28.1471,28.1471,26.5175,27.0697,70143477.0],["2019-12-09",27.0697,28.8352,26.7076,28.8352,73366041.0],["2019-12-10",28.8352,29.3693,28.3282,29.1339,63932702.0],["2019-12-11",29.1339,29.133914947509766,28.0837,28.6541,39338649.0],["2019-12-12",28.6541,29.143,28.1652,28.3282,37567230.0],["2019-12-13",28.3282,28.7899,27.8574,28.7627,44353105.0],["2019-12-16",28.7627,30.0574,28.473,30.0574,65967983.0],["2019-12-17",30.0574,30.057363510131836,29.3331,29.6952,53208898.0],["2019-12-18",29.6952,30.4829,29.315,29.6771,53299588.0],["2019-12-19",29.6771,29.994,29.1882,29.6228,34114235.0],["2019-12-20",29.6228,29.6227970123291,28.2467,28.4368,48481019.0],["2019-12-23",28.4368,28.43680191040039,26.3455,26.5265,65933097.0],["2019-12-24",26.5265,27.115,26.5265,27.0788,33799323.0],["2019-12-25",27.0788,27.4138,26.6171,27.0788,36873815.0],["2019-12-26",27.0788,27.115,26.5265,26.9701,34823742.0],["2019-12-27",26.9701,27.1874,26.5808,26.6352,29780440.0],["2019-12-30",26.6352,27.3051,25.9018,27.1874,33043189.0],["2019-12-31",27.1874,27.5677,26.8977,27.2508,27608987.0],["2020-01-02",27.2508,28.0656,27.2236,27.8121,34709539.0],["2020-01-03",27.8121,28.6541,27.8031,28.636,41866857.0],["2020-01-06",28.636,28.7446,28.0022,28.3915,36090220.0],["2020-01-07",28.3915,28.5273,27.8664,28.3282,32146874.0],["2020-01-08",28.3282,28.328163146972656,26.9792,27.0697,46983724.0],["2020-01-09",27.0697,29.1158,27.069734573364258,28.971,76463729.0],["2020-01-10",28.971,29.1973,28.4821,28.8985,43848286.0],["2020-01-13",28.8985,29.8672,28.6994,29.7586,53913021.0],["2020-01-14",29.7586,29.7858,28.9347,29.0615,39566285.0],["2020-01-15",29.0615,29.2697,28.7446,29.1792,26109660.0],["2020-01-16",29.1792,29.5594,28.5454,29.0253,35680524.0],["2020-01-17",29.0253,30.7092,29.025272369384766,30.329,81445509.0],["2020-01-20",30.329,32.6648,30.0664,31.8409,68692585.0],["2020-01-21",31.8409,32.3569,31.5059,31.7775,43190466.0],["2020-01-22",31.7775,33.1898,31.2071,32.9092,56467360.0],["2020-01-23",32.9092,32.9091911315918,30.501,30.8993,54277237.0],["2020-02-03",30.8993,30.899333953857422,27.8121,29.0615,79381470.0],["2020-02-04",29.0615,31.8681,29.061487197875977,31.7775,65868464.0],["2020-02-05",31.7775,34.2672,31.77751922607422,32.7462,69823567.0],["2020-02-06",32.7462,36.0236,32.7462272644043,36.0236,105753575.0],["2020-02-07",36.0236,39.6268310546875,36.02357482910156,39.6268,148366800.0],["2020-02-10",39.6268,40.5412,37.119,38.8482,110089292.0],["2020-02-11",38.8482,39.5091,37.8433,39.1108,71492144.0],["2020-02-12",39.1108,43.0219,38.5223,43.0219,103340931.0],["2020-02-13",43.0219,44.8778,41.8992,43.3749,101337081.0],["2020-02-14",43.3749,45.5025,41.7001,42.9042,98391756.0],["2020-02-17",42.9042,43.8819,42.3519,43.6013,80804537.0],["2020-02-18",43.6013,44.8054,42.6507,44.3799,88878573.0],["2020-02-19",44.3799,44.379878997802734,42.3519,42.4606,80055197.0],["2020-02-20",42.4606,43.547,41.3741,42.9404,76512098.0],["2020-02-21",42.9404,44.7782,42.6688,43.5922,87602119.0],["2020-02-24",43.5922,44.5881,42.37,44.4976,112945375.0],["2020-02-25",44.4976,44.49757766723633,40.8762,43.3659,121574698.0],["2020-02-26",43.3659,45.1856,41.8449,42.4606,122942940.0],["2020-02-27",42.4606,44.1354,39.9256,42.1437,103789554.0],["2020-02-28",42.1437,42.1436767578125,37.9338,38.0696,94530763.0],["2020-03-02",38.0696,40.0161,38.0334,39.2919,69194456.0],["2020-03-03",39.2919,41.9807,39.2918586730957,40.0704,78494140.0],["2020-03-04",40.0704,40.8762,38.477,40.1791,56169306.0],["2020-03-05",40.1791,43.1486,39.7264,40.5231,67315240.0],["2020-03-06",40.5231,40.52312469482422,38.7577,39.0474,66810392.0],["2020-03-09",39.0474,39.04741287231445,37.119,37.2277,68836527.0],["2020-03-10",37.2277,39.7264,36.5849,39.6087,64942918.0],["2020-03-11",39.6087,39.60872268676758,39.6087,39.6087,0.0],["2020-03-12",39.6087,39.60872268676758,39.6087,39.6087,0.0],["2020-03-13",39.6087,39.60872268676758,39.6087,39.6087,0.0],["2020-03-16",39.6087,39.60872268676758,39.6087,39.6087,0.0],["2020-03-17",39.6087,39.60872268676758,39.6087,39.6087,0.0],["2020-03-18",39.6087,39.60872268676758,39.6087,39.6087,0.0],["2020-03-19",39.6087,39.60872268676758,35.6947,37.4966,78017082.0],["2020-03-20",37.4966,39.465,37.49662399291992,38.7599,48844255.0],["2020-03-23",38.7599,39.6412,37.0266,37.7414,43720543.0],["2020-03-24",37.7414,39.6412,36.674,38.4171,46397186.0],["2020-03-25",38.4171,40.0134,38.41714859008789,39.9448,45079290.0],["2020-03-26",39.9448,39.94482421875,38.4465,38.7403,30724514.0],["2020-03-27",38.7403,39.0635,37.3204,37.4183,31048309.0],["2020-03-30",37.4183,38.1821,35.636,37.7512,40458217.0],["2020-03-31",37.7512,38.3878,37.3693,37.9667,25371096.0],["2020-04-01",37.9667,38.5445,36.5957,36.7915,27901096.0],["2020-04-02",36.7915,38.9264,36.5957,38.8187,42617981.0],["2020-04-03",38.8187,39.2985,37.9079,38.0744,32668325.0],["2020-04-07",38.0744,39.5629,38.07440185546875,39.1124,33023023.0],["2020-04-08",39.1124,39.9546,38.8089,39.2495,28647280.0],["2020-04-09",39.2495,40.0525,38.8676,39.3279,24253747.0],["2020-04-10",39.3279,39.327877044677734,37.2126,37.3301,31589888.0],["2020-04-13",37.3301,37.330142974853516,34.0985,34.4609,53730700.0],["2020-04-14",34.4609,35.7143,34.46085739135742,35.4695,39010203.0],["2020-04-15",35.4695,36.723,35.46951675415039,35.6066,31345879.0],["2020-04-16",35.6066,36.3019,34.9701,36.106,26281623.0],["2020-04-17",36.106,37.2518,36.106048583984375,36.5271,35085023.0],["2020-04-20",36.5271,38.613,36.3313,38.4857,65109392.0],["2020-04-21",38.4857,39.36704635620117,37.8687,39.367,57661157.0],["2020-04-22",39.367,39.36704635620117,38.2017,39.1614,32075224.0],["2020-04-23",39.1614,39.5433,38.378,38.4465,28796453.0],["2020-04-24",38.4465,38.7599,36.7426,37.1637,37276451.0],["2020-04-27",37.1637,37.3987,36.6153,36.7524,25555625.0],["2020-04-28",36.7524,38.4367,35.7339,37.6925,42246937.0],["2020-04-29",37.6925,38.7305,37.4477,38.378,29071757.0],["2020-04-30",38.378,41.2277,38.37797164916992,40.6401,66092197.0],["2020-05-06",40.6401,42.2853,40.5324,42.1972,58468915.0],["2020-05-07",42.1972,42.2363,41.3158,41.5215,34301746.0],["2020-05-08",41.5215,43.6171,41.5117,41.825,48685895.0],["2020-05-11",41.825,42.6476,40.8262,41.4823,32520195.0],["2020-05-12",41.4823,42.6672,40.9731,42.6574,40121011.0],["2020-05-13",42.6574,42.65742874145508,41.2766,41.8838,33829405.0],["2020-05-14",41.8838,41.9523,41.1298,41.3256,24125099.0],["2020-05-15",41.3256,42.3832,41.1395,41.6292,33372476.0],["2020-05-18",41.6292,42.0503,39.8665,40.1407,44907908.0],["2020-05-19",40.1407,41.7957,40.140682220458984,41.6488,35830542.0],["2020-05-20",41.6488,43.1397,41.2564,42.1686,49497557.0],["2020-05-21",42.1686,42.3256,40.2951,40.5698,38690086.0],["2020-05-22",40.5698,40.815,39.0396,39.7753,28961326.0],["2020-05-25",39.7753,39.775264739990234,37.1955,38.0881,41564275.0],["2020-05-26",38.0881,39.275,38.088130950927734,39.1671,25653714.0],["2020-05-27",39.1671,39.4614,37.8625,38.1568,25749560.0],["2020-05-28",38.1568,38.657,37.5584,38.3039,19914606.0],["2020-05-29",38.3039,38.353,37.5977,37.7939,18820031.0],["2020-06-01",37.7939,39.8047,37.793853759765625,39.5104,36061931.0],["2020-06-02",39.5104,40.8248,39.3142,39.7066,35152102.0],["2020-06-03",39.7066,39.706600189208984,37.1661,37.5388,99564816.0],["2020-06-04",37.5388,37.8233,37.1269,37.5094,39709947.0],["2020-06-05",37.5094,37.6762,37.1268,37.5388,27091038.0],["2020-06-08",37.5388,38.2353,37.3034,37.5879,27714451.0],["2020-06-09",37.5879,37.8625,37.3721,37.7154,23038780.0],["2020-06-10",37.7154,38.559,37.4113,38.4805,35324157.0],["2020-06-11",38.4805,39.432,38.1764,38.9219,42711669.0],["2020-06-12",38.9219,39.6772,37.7546,39.3535,42256654.0],["2020-06-15",39.3535,39.353485107421875,37.4898,37.5879,36728712.0],["2020-06-16",37.5879,38.5491,37.587867736816406,38.402,26048017.0],["2020-06-17",38.402,38.5786,37.6663,38.0685,23170592.0],["2020-06-18",38.0685,40.2167,37.7742,40.1774,51133955.0],["2020-06-19",40.1774,40.403,39.7262,40.0499,32122668.0],["2020-06-22",40.0499,41.1976,39.9616,40.2755,34288534.0],["2020-06-23",40.2755,41.639,39.9714,41.2368,42719571.0],["2020-06-24",41.2368,41.9823,40.7856,41.0014,27229595.0],["2020-06-29",41.0014,41.001380920410156,37.5683,37.9999,80913518.0],["2020-06-30",37.9999,38.9906,37.99985122680664,38.4216,44815678.0],["2020-07-01",38.4216,38.9611,34.5863,36.5972,191972311.0],["2020-07-02",36.5972,36.59716796875,34.9787,36.2735,103769911.0],["2020-07-03",36.2735,37.9018,36.27347183227539,37.4407,92081859.0],["2020-07-06",37.4407,39.4908,37.44073486328125,39.3339,87765591.0],["2020-07-07",39.3339,41.0799,38.9219,39.7458,109547966.0],["2020-07-08",39.7458,43.6498,39.2162,42.8651,112912926.0],["2020-07-09",42.8651,44.6699,42.2275,43.8264,105245312.0],["2020-07-10",43.8264,47.5538,43.1594,44.1108,104902847.0],["2020-07-13",44.1108,45.7097,44.11082458496094,45.3173,76828004.0],["2020-07-14",45.3173,45.31731414794922,42.1785,43.2084,87051294.0],["2020-07-15",43.2084,43.6204,40.9033,41.2466,80544859.0],["2020-07-16",41.2466,41.7665,38.3039,38.5786,70226246.0],["2020-07-17",38.5786,39.2946,37.8429,38.3334,48589365.0],["2020-07-20",38.3334,39.265201568603516,37.4702,39.2652,50203279.0],["2020-07-21",39.2652,39.5497,38.6963,38.8728,35959603.0],["2020-07-22",38.8728,39.481,38.3628,38.8434,43105144.0],["2020-07-23",38.8434,38.84341049194336,36.7443,37.9312,59308598.0],["2020-07-24",37.9312,38.2353,35.7438,36.1656,49116657.0],["2020-07-27",36.1656,36.607,35.0179,35.7536,35386412.0],["2020-07-28",35.7536,36.3814,35.5967,35.9203,24621910.0],["2020-07-29",35.9203,37.5486,35.8713,37.5388,44656642.0],["2020-07-30",37.5388,37.7448,36.7247,36.8032,31829759.0],["2020-07-31",36.8032,37.7644,36.803157806396484,37.2347,36173140.0],["2020-08-03",37.2347,38.2156,37.234745025634766,38.1568,50432122.0],["2020-08-04",38.1568,38.3039,37.0386,37.1563,46841233.0],["2020-08-05",37.1563,37.8429,36.9405,37.0876,35808817.0],["2020-08-06",37.0876,38.7944,36.2146,38.0195,78655614.0],["2020-08-07",38.0195,38.01946258544922,36.2931,36.8424,43055717.0],["2020-08-10",36.8424,38.0587,36.401,37.5094,50339053.0],["2020-08-11",37.5094,37.686,36.3029,36.45,37613404.0],["2020-08-12",36.45,36.4893,34.3313,35.4299,51276671.0],["2020-08-13",35.4299,35.734,34.9395,35.067,21969094.0],["2020-08-14",35.067,35.7144,34.9198,35.6065,24315052.0],["2020-08-17",35.6065,36.4697,35.322,36.2833,29261978.0],["2020-08-18",36.2833,36.7835,36.1852,36.3519,26618357.0],["2020-08-19",36.3519,36.35194396972656,35.2239,35.3907,29081771.0],["2020-08-20",35.3907,35.6065,34.7237,35.4495,15667745.0],["2020-08-21",35.4495,36.0479,34.8708,35.0964,35586913.0],["2020-08-24",35.0964,35.3711,34.5177,35.0964,21877681.0],["2020-08-25",35.0964,35.6751,35.0277,35.2435,19393301.0],["2020-08-26",35.2435,35.5476,34.8217,34.9198,20033877.0],["2020-08-27",34.9198,35.0768,34.3411,34.7531,20094536.0],["2020-08-28",34.7531,35.3809,34.5961,35.3318,19837755.0],["2020-08-31",35.3318,36.5677,35.33181381225586,35.4103,36763024.0],["2020-09-01",35.4103,35.4102783203125,34.8708,35.2435,18377333.0],["2020-09-02",35.2435,35.3809,34.5863,34.8021,26866262.0],["2020-09-03",34.8021,34.8021240234375,34.3313,34.3902,21349961.0],["2020-09-04",34.3902,34.5275,33.4485,34.5079,16498349.0],["2020-09-07",34.5079,34.6354,33.3504,33.3995,23031918.0],["2020-09-08",33.3995,33.6153,31.5652,32.0164,41781517.0],["2020-09-09",32.0164,32.016395568847656,30.0938,30.2214,32755262.0],["2020-09-10",30.2214,30.8687,29.3287,29.4759,24228213.0],["2020-09-11",29.4759,30.5254,29.2895,30.4077,23839365.0],["2020-09-14",30.4077,31.0551,30.3489,30.5058,21242156.0],["2020-09-15",30.5058,30.7216,30.1527,30.6431,14566204.0],["2020-09-16",30.6431,30.7903,30.2312,30.3293,12236850.0],["2020-09-17",30.3293,31.32,29.9859,31.2121,25989722.0],["2020-09-18",31.2121,31.6338,30.9178,31.5946,20098294.0],["2020-09-21",31.5946,32.1341,31.3003,31.3298,21574052.0],["2020-09-22",31.3298,31.32976531982422,30.3587,30.5254,19825007.0],["2020-09-23",30.5254,30.9178,30.4568,30.751,12643325.0],["2020-09-24",30.751,30.75103759765625,29.623,30.0644,24761141.0],["2020-09-25",30.0644,30.5352,30.064409255981445,30.2704,15174367.0],["2020-09-28",30.2704,30.5941,29.623,29.6721,13594635.0],["2020-09-29",29.6721,30.3685,29.67205047607422,30.0252,14437280.0],["2020-09-30",30.0252,30.29,29.6819,29.7996,11371533.0],["2020-10-09",29.7996,30.8197,29.79956817626953,30.6922,18667267.0],["2020-10-12",30.6922,32.0556,30.692184448242188,32.0164,29761956.0],["2020-10-13",32.0164,32.5461,31.6927,32.4872,27962385.0],["2020-10-14",32.4872,32.487220764160156,31.781,31.9281,20825994.0],["2020-10-15",31.9281,32.1537,31.6338,31.6731,14670987.0],["2020-10-16",31.6731,31.8594,31.0551,31.2219,19055608.0],["2020-10-19",31.2219,32.0262,31.221864700317383,31.3984,19130774.0],["2020-10-20",31.3984,32.2518,31.369,32.242,19793436.0],["2020-10-21",32.242,32.24199295043945,30.8982,31.0551,21508493.0],["2020-10-22",31.0551,31.1434,30.5549,31.0355,9774314.0],["2020-10-23",31.0355,31.4279,30.6726,30.7216,9912984.0],["2020-10-26",30.7216,30.721607208251953,29.9957,30.1429,12277688.0],["2020-10-27",30.1429,30.3783,29.9369,30.3096,9456654.0],["2020-10-28",30.3096,30.4077,29.4268,30.0154,16622797.0],["2020-10-29",30.0154,30.3489,29.5642,30.3194,14808439.0],["2020-10-30",30.3194,30.7805,29.8486,29.9173,17538571.0],["2020-11-02",29.9173,29.91727638244629,26.9255,27.1217,66296745.0],["2020-11-03",27.1217,27.7299,26.9255,27.5043,27958622.0],["2020-11-04",27.5043,27.8084,27.0433,27.3571,18856449.0],["2020-11-05",27.3571,28.7304,27.357141494750977,28.5833,33889052.0],["2020-11-06",28.5833,29.2993,28.1615,28.4656,25803637.0],["2020-11-09",28.4656,30.6922,28.465553283691406,30.2508,43257106.0],["2020-11-10",30.2508,30.3685,29.4759,29.6917,24855878.0],["2020-11-11",29.6917,29.7701,28.7402,28.75,20598781.0],["2020-11-12",28.75,29.2405,28.6813,28.7598,13603944.0],["2020-11-13",28.7598,28.75981903076172,27.7887,28.5538,15390178.0],["2020-11-16",28.5538,28.7206,28.132,28.338,13514947.0],["2020-11-17",28.338,28.3871,27.5729,28.0732,15864410.0],["2020-11-18",28.0732,28.2792,27.8672,27.9163,11613671.0],["2020-11-19",27.9163,28.3969,27.4062,28.2792,15952575.0],["2020-11-20",28.2792,28.3969,27.8868,28.0634,13770424.0],["2020-11-23",28.0634,28.2399,27.5827,27.9555,17657512.0],["2020-11-24",27.9555,28.4263,27.877,27.9947,17997836.0],["2020-11-25",27.9947,28.2203,27.6612,27.7005,16864568.0],["2020-11-26",27.7005,27.8476,27.465,27.6122,12814969.0],["2020-11-27",27.6122,27.8966,27.4258,27.5435,13729601.0],["2020-11-30",27.5435,27.8966,27.0923,27.465,19242018.0],["2020-12-01",27.465,28.3282,27.4258,28.2399,24247454.0],["2020-12-02",28.2399,28.6225,28.0438,28.4263,20893283.0],["2020-12-03",28.4263,29.1522,28.338,28.9168,25362127.0],["2020-12-04",28.9168,28.9168,28.3478,28.4165,16960818.0],["2020-12-07",28.4165,28.6421,28.0143,28.0242,13784169.0],["2020-12-08",28.0242,28.1419,27.7397,27.7593,11303111.0],["2020-12-09",27.7593,29.0835,27.5239,27.8868,28042539.0],["2020-12-10",27.8868,27.886825561523438,27.3669,27.5631,16221091.0],["2020-12-11",27.5631,27.563127517700195,26.9256,27.3375,19803239.0],["2020-12-14",27.3375,27.5239,27.1413,27.2689,10138572.0],["2020-12-15",27.2689,28.034,27.1315,27.7887,17306789.0],["2020-12-16",27.7887,27.78873634338379,27.1315,27.1413,13825097.0],["2020-12-17",27.1413,27.3081,26.288,26.955,19193631.0],["2020-12-18",26.955,27.1512,26.4841,26.5038,15227660.0],["2020-12-21",26.5038,26.955,26.2585,26.592,15544331.0],["2020-12-22",26.592,26.6117,25.4836,25.5817,31552072.0],["2020-12-23",25.5817,25.7289,24.6695,25.4346,25893060.0],["2020-12-24",25.4346,25.6504,24.7185,24.8068,16600213.0],["2020-12-25",24.8068,24.9343,24.4243,24.6695,14474157.0],["2020-12-28",24.6695,24.6695,23.9534,23.9632,20353312.0],["2020-12-29",23.9632,26.1016,23.96324920654297,25.6406,42202109.0],["2020-12-30",25.6406,26.0231,25.052,25.9348,28207743.0],["2020-12-31",25.9348,26.9157,25.7387,26.3664,27780045.0],["2021-01-04",26.3664,27.1119,26.2095,26.7784,26089684.0],["2021-01-05",26.7784,27.4356,26.4449,27.2787,31562112.0],["2021-01-06",27.2787,27.3866,26.5038,26.6509,23373554.0],["2021-01-07",26.6509,26.7784,25.5621,26.0427,30558000.0],["2021-01-08",26.0427,28.65192222595215,25.8564,28.6519,68537945.0],["2021-01-11",28.6519,30.1625,28.5146,29.5936,104342382.0],["2021-01-12",29.5936,29.9957,29.1129,29.8192,54960452.0],["2021-01-13",29.8192,31.1434,29.4072,30.2115,61509335.0],["2021-01-14",30.2115,31.5259,29.5053,30.8197,67303156.0],["2021-01-15",30.8197,30.819698333740234,29.1522,29.3287,55431193.0],["2021-01-18",29.3287,30.702,29.0345,30.2802,46526164.0],["2021-01-19",30.2802,30.496,29.574,29.7996,35129665.0],["2021-01-20",29.7996,30.0644,29.3484,29.5053,23947348.0],["2021-01-21",29.5053,30.241,29.4464,29.8977,35995520.0],["2021-01-22",29.8977,29.89765739440918,28.1811,28.6912,45821197.0],["2021-01-25",28.6912,29.2601,27.6612,28.8579,38784984.0],["2021-01-26",28.8579,29.0933,27.7593,27.8476,28776534.0],["2021-01-27",27.8476,28.034,26.4449,26.6803,40303933.0],["2021-01-28",26.6803,26.798,25.6308,25.6994,27856707.0],["2021-01-29",25.6994,25.9937,24.8951,25.4542,27130133.0],["2021-02-01",25.4542,28.00452995300293,25.45421028137207,28.0045,21631101.0],["2021-02-02",28.0045,30.8099,28.00452995300293,30.8099,137422560.0],["2021-02-03",30.8099,31.3886,30.1135,30.2115,95665914.0],["2021-02-04",30.2115,30.9963,28.6225,29.417,71429905.0],["2021-02-05",29.417,29.5838,28.053579330444336,28.0536,47615000.0],["2021-02-08",28.0536,30.5254,28.053579330444336,29.9369,65111471.0],["2021-02-09",29.9369,30.5254,29.5838,30.3096,49996561.0],["2021-02-10",30.3096,30.5745,29.829,30.0546,38956955.0],["2021-02-18",30.0546,33.0169,30.05459976196289,32.5853,86118078.0],["2021-02-19",32.5853,33.5466,31.7319,33.0561,81775263.0],["2021-02-22",33.0561,33.5368,31.781,32.0066,73157009.0],["2021-02-23",32.0066,33.4485,31.0747,32.8109,68388295.0],["2021-02-24",32.8109,33.9782,32.0851,32.4382,65419335.0],["2021-02-25",32.4382,32.6932,31.2905,31.7221,43960176.0],["2021-02-26",31.7221,31.72212028503418,30.2214,30.7805,44506615.0],["2021-03-01",30.7805,33.0365,30.78046226501465,32.3499,42652291.0],["2021-03-02",32.3499,32.448,31.1238,31.3886,38619893.0],["2021-03-03",31.3886,31.7319,30.8687,31.624,30263018.0],["2021-03-04",31.624,31.624034881591797,30.5647,30.702,30549644.0],["2021-03-05",30.702,31.9281,30.2115,31.3886,37571329.0],["2021-03-08",31.3886,32.1243,30.9865,31.1042,36720677.0],["2021-03-09",31.1042,32.4774,30.3685,31.5652,57459488.0],["2021-03-10",31.5652,32.0752,28.40669822692871,28.4067,80274328.0],["2021-03-11",28.4067,29.005,27.2198,28.5735,44952858.0],["2021-03-12",28.5735,28.573450088500977,27.4552,27.9163,31679481.0],["2021-03-15",27.9163,27.91625213623047,26.6901,26.8275,31194288.0],["2021-03-16",26.8275,27.1413,26.4057,27.0825,23579506.0],["2021-03-17",27.0825,27.5533,26.6803,27.2002,21234540.0],["2021-03-18",27.2002,27.465,26.9256,27.0236,18562740.0],["2021-03-19",27.0236,27.1708,26.4155,26.592,19121972.0],["2021-03-22",26.592,27.7887,26.5626,27.4454,23882682.0],["2021-03-23",27.4454,27.9653,27.2787,27.8476,24307481.0],["2021-03-24",27.8476,28.1026,27.4847,27.6024,20048818.0],["2021-03-25",27.6024,28.1419,27.1806,27.7789,15929688.0],["2021-03-26",27.7789,27.9261,27.2591,27.7691,21006791.0],["2021-03-29",27.7691,27.76911735534668,26.8863,26.955,24630549.0],["2021-03-30",26.955,27.0825,26.4841,26.6509,25900663.0],["2021-03-31",26.6509,27.1315,26.5038,26.8569,16018284.0],["2021-04-01",26.8569,27.1413,26.5038,27.1315,19273923.0],["2021-04-02",27.1315,27.5435,26.8765,27.0923,24462353.0],["2021-04-06",27.0923,27.5239,27.0629,27.2296,16946836.0],["2021-04-07",27.2296,27.229625701904297,26.5724,26.7392,21458698.0],["2021-04-08",26.7392,26.9157,26.5724,26.6803,13885239.0],["2021-04-09",26.6803,26.7196,25.5229,25.5327,39830092.0],["2021-04-12",25.5327,25.7877,25.1697,25.3954,17161337.0],["2021-04-13",25.3954,25.5621,25.0717,25.209,13922808.0],["2021-04-14",25.209,25.6798,25.0913,25.621,13105172.0],["2021-04-15",25.621,27.5239,25.620960235595703,26.6999,47782675.0],["2021-04-16",26.6999,26.8667,26.337,26.6509,23197204.0],["2021-04-19",26.6509,27.3277,26.4057,27.1904,27832966.0],["2021-04-20",27.1904,27.3179,26.7294,26.7686,19673433.0],["2021-04-21",26.7686,26.9255,26.5136,26.7882,11856568.0],["2021-04-22",26.7882,27.3179,26.7294,27.0727,18171380.0],["2021-04-23",27.0727,27.07268524169922,26.5822,26.7392,15884113.0],["2021-04-26",26.7392,27.5631,26.739177703857422,27.2198,36794983.0],["2021-04-27",27.2198,27.3571,26.4841,26.9059,20039367.0],["2021-04-28",26.9059,27.4454,26.6999,27.4258,18772593.0],["2021-04-29",27.4258,27.8672,27.2885,27.8378,30467984.0],["2021-04-30",27.8378,27.83777618408203,26.3174,26.494,39941752.0],["2021-05-06",26.494,26.493955612182617,25.8956,25.9152,16046872.0],["2021-05-07",25.9152,26.1212,25.6798,25.7583,14327394.0],["2021-05-10",25.7583,26.0427,25.3169,25.6112,20325927.0],["2021-05-11",25.6112,26.3959,25.4052,26.3762,19557040.0],["2021-05-12",26.3762,26.4743,25.9839,26.3664,14145224.0],["2021-05-13",26.3664,26.366439819335938,26.0329,26.0722,12069960.0],["2021-05-14",26.0722,26.543,25.8368,26.5332,18338801.0],["2021-05-17",26.5332,27.2002,26.4449,26.8765,25247959.0],["2021-05-18",26.8765,27.2394,26.4841,27.0825,21297849.0],["2021-05-19",27.0825,27.1708,26.592,26.7097,17949016.0],["2021-05-20",26.7097,27.1708,26.5626,26.8275,16050025.0],["2021-05-21",26.8275,27.0236,26.1899,26.1997,15668409.0],["2021-05-24",26.1997,28.7402,25.6994,28.2792,63323767.0],["2021-05-25",28.2792,29.1424,28.0143,28.8383,59882917.0],["2021-05-26",28.8383,29.8327,28.2279,28.2574,60477488.0],["2021-05-27",28.2574,29.1435,28.25739097595215,28.8678,38923055.0],["2021-05-28",28.8678,28.867828369140625,28.1688,28.3263,29668914.0],["2021-05-31",28.3263,28.9958,28.1786,28.7891,39670998.0],["2021-06-01",28.7891,29.3207,28.5331,28.6512,33695118.0],["2021-06-02",28.6512,28.7398,27.7848,27.9423,26677228.0],["2021-06-03",27.9423,29.5373,27.94232177734375,28.5134,39573832.0],["2021-06-04",28.5134,29.9804,28.218,29.0943,46443015.0],["2021-06-07",29.0943,29.852407455444336,28.6808,29.8524,51670581.0],["2021-06-08",29.8524,29.9804,29.1041,29.3503,34240862.0],["2021-06-09",29.3503,29.6063,28.8284,29.0943,26979926.0],["2021-06-10",29.0943,29.980403900146484,28.8481,29.9804,49786047.0],["2021-06-11",29.9804,30.6302,29.2124,29.2321,53591619.0],["2021-06-15",29.2321,29.23212432861328,27.9719,28.0112,35855245.0],["2021-06-16",28.0112,28.3559,27.3811,27.5387,22942425.0],["2021-06-17",27.5387,28.6906,27.3811,28.5232,32851702.0],["2021-06-18",28.5232,29.4389,28.523225784301758,28.7595,36939434.0],["2021-06-21",28.7595,28.986,28.2771,28.5725,23522606.0],["2021-06-22",28.5725,28.6512,27.9128,28.1688,21827457.0],["2021-06-23",28.1688,28.9958,27.8143,28.6217,28746809.0],["2021-06-24",28.6217,28.621685028076172,27.6666,27.7749,25313896.0],["2021-06-25",27.7749,28.1885,27.6765,27.9423,18009941.0],["2021-06-28",27.9423,28.4051,27.8439,28.0309,19613569.0],["2021-06-29",28.0309,28.2475,27.5288,27.5879,20708778.0],["2021-06-30",27.5879,27.8537,27.5386,27.6962,14081725.0],["2021-07-01",27.6962,27.7553,26.3473,26.4261,38205750.0],["2021-07-02",26.4261,26.6525,26.2882,26.3867,15252356.0],["2021-07-05",26.3867,26.7805,26.2489,26.6328,15951980.0],["2021-07-06",26.6328,26.8396,26.2981,26.5442,17411676.0],["2021-07-07",26.5442,26.5639,26.1701,26.4458,15615794.0],["2021-07-08",26.4458,27.4303,26.3769,27.391,34133824.0],["2021-07-09",27.391,27.39096450805664,26.4458,26.7608,29633421.0],["2021-07-12",26.7608,27.7159,26.760831832885742,27.519,38311681.0],["2021-07-13",27.519,28.1983,27.3417,27.4697,35945457.0],["2021-07-14",27.4697,27.834,26.9971,27.4894,27477948.0],["2021-07-15",27.4894,30.2364,27.48941993713379,30.2364,122447994.0],["2021-07-16",30.2364,31.1816,29.8229,30.4136,140430634.0],["2021-07-19",30.4136,31.4573,30.1773,31.0339,85837724.0],["2021-07-20",31.0339,31.03390121459961,30.0493,30.6795,56517810.0],["2021-07-21",30.6795,30.8665,30.1281,30.4038,53822080.0],["2021-07-22",30.4038,30.6598,29.7441,30.0198,60692800.0],["2021-07-23",30.0198,30.4825,29.7638,29.8721,45336437.0],["2021-07-26",29.8721,30.1675,28.4051,28.8875,57288710.0],["2021-07-27",28.8875,30.325,28.6315,29.1337,67759583.0],["2021-07-28",29.1337,29.7146,27.9719,28.8481,46608675.0],["2021-07-29",28.8481,29.7539,28.84813690185547,29.5176,46410415.0],["2021-07-30",29.5176,30.325,28.7103,30.0099,53683974.0],["2021-08-02",30.0099,31.2013,29.6949,31.0536,76539460.0],["2021-08-03",31.0536,31.4376,30.197,30.5121,65682166.0],["2021-08-04",30.5121,30.9354,30.2265,30.5515,43855549.0],["2021-08-05",30.5515,30.9059,29.9213,30.6204,43543651.0],["2021-08-06",30.6204,33.5347,30.2364,32.7175,106621397.0],["2021-08-09",32.7175,33.7218,32.5895,33.2886,96951815.0],["2021-08-10",33.2886,33.6726,32.304,33.2787,61488770.0],["2021-08-11",33.2787,33.27873992919922,31.9003,31.9003,55538093.0],["2021-08-12",31.9003,32.4517,30.9551,31.349,57257982.0],["2021-08-13",31.349,31.6345,30.9158,31.2013,36200743.0],["2021-08-16",31.2013,31.6542,30.8468,31.0536,31131664.0],["2021-08-17",31.0536,31.05359649658203,29.4192,29.5176,46741892.0],["2021-08-18",29.5176,29.66533660888672,29.2026,29.6653,27922517.0],["2021-08-19",29.6653,30.0986,29.4389,29.7933,25203387.0],["2021-08-20",29.7933,30.4825,29.3897,30.4432,28698240.0],["2021-08-23",30.4432,30.6991,29.8327,30.5022,37538878.0],["2021-08-24",30.5022,30.502229690551758,29.6653,29.8426,34993498.0],["2021-08-25",29.8426,30.3447,29.7047,29.9706,23576956.0],["2021-08-26",29.9706,29.970558166503906,28.5134,28.5823,42451816.0],["2021-08-27",28.5823,29.8229,28.2672,29.7933,34116164.0],["2021-08-30",29.7933,31.7526,29.793333053588867,29.9607,62390597.0],["2021-08-31",29.9607,29.960712432861328,28.6414,29.5275,40294113.0],["2021-09-01",29.5275,29.9213,29.0451,29.6949,29765938.0],["2021-09-02",29.6949,29.694875717163086,29.0549,29.3109,26104154.0],["2021-09-03",29.3109,29.6358,28.9072,29.242,25705938.0],["2021-09-06",29.242,29.5866,29.0549,29.498,21296816.0],["2021-09-07",29.498,29.813,29.3503,29.7539,25978814.0],["2021-09-08",29.7539,30.8075,29.4192,30.5711,46610876.0],["2021-09-09",30.5711,30.6893,30.0986,30.5121,28466841.0],["2021-09-10",30.5121,31.1717,30.3644,30.4333,37288884.0],["2021-09-13",30.4333,30.433307647705078,29.5177,29.6063,31470308.0],["2021-09-14",29.6063,30.1675,29.114,29.2715,25578629.0],["2021-09-15",29.2715,29.6358,29.0451,29.3404,14891792.0],["2021-09-16",29.3404,29.4487,28.749679565429688,28.7497,18575552.0],["2021-09-17",28.7497,29.0352,28.3558,29.0155,17691002.0],["2021-09-22",29.0155,29.01551628112793,28.4543,28.6217,12677849.0],["2021-09-23",28.6217,29.4586,28.621685028076172,29.2223,17832492.0],["2021-09-24",29.2223,29.4881,29.0746,29.2321,17349770.0],["2021-09-27",29.2321,29.9509,28.9466,29.114,19219609.0],["2021-09-28",29.114,29.5177,28.6512,29.4684,16376164.0],["2021-09-29",29.4684,29.468425750732422,27.962,28.0703,24180248.0],["2021-09-30",28.0703,28.3854,27.9719,28.0802,13806312.0],["2021-10-08",28.0802,28.986,28.080167770385742,28.6315,16339501.0],["2021-10-11",28.6315,29.2026,28.4543,28.9367,15607622.0],["2021-10-12",28.9367,28.936748504638672,28.0605,28.3657,15286929.0],["2021-10-13",28.3657,28.6808,28.2672,28.6118,9887921.0],["2021-10-14",28.6118,28.611839294433594,28.1196,28.3362,10811162.0],["2021-10-15",28.3362,30.1281,28.336158752441406,29.3207,52037313.0],["2021-10-18",29.3207,29.8918,29.1041,29.5078,24781600.0],["2021-10-19",29.5078,29.754,29.1927,29.557,21162671.0],["2021-10-20",29.557,30.2856,29.3601,29.3897,24877617.0],["2021-10-21",29.3897,29.6358,29.1435,29.6063,18278005.0],["2021-10-22",29.6063,30.0986,29.2223,30.0198,29865149.0],["2021-10-25",30.0198,30.325,29.8327,30.1773,24108900.0],["2021-10-26",30.1773,30.7188,30.069,30.5711,35845816.0],["2021-10-27",30.5711,30.571149826049805,29.4192,30.0001,36393351.0],["2021-10-28",30.0001,30.8173,29.5866,30.4136,37221915.0],["2021-10-29",30.4136,30.8961,30.2364,30.6007,32599164.0],["2021-11-01",30.6007,30.8862,30.1379,30.2167,31010963.0],["2021-11-02",30.2167,30.6302,29.3404,29.8524,31377888.0],["2021-11-03",29.8524,31.4671,29.852407455444336,30.7385,41599647.0],["2021-11-04",30.7385,30.8862,30.453,30.8074,26859420.0],["2021-11-05",30.8074,31.536,30.5318,31.3194,46174344.0],["2021-11-08",31.3194,31.9693,31.0339,31.1127,40320039.0],["2021-11-09",31.1127,31.349,30.6302,31.1422,27211008.0],["2021-11-10",31.1422,31.1521,30.3349,30.7976,26912336.0],["2021-11-11",30.7976,31.0831,30.4235,30.7385,22708127.0],["2021-11-12",30.7385,31.0733,30.6302,30.837,20812735.0],["2021-11-15",30.837,31.2111,30.0296,30.1281,34442745.0],["2021-11-16",30.1281,32.7864,30.0001,31.7133,81189290.0],["2021-11-17",31.7133,31.8019,31.1324,31.5656,36493923.0],["2021-11-18",31.5656,31.9299,31.221,31.28,36343703.0],["2021-11-19",31.28,31.6542,31.0536,31.6148,26360460.0],["2021-11-22",31.6148,32.5206,31.614805221557617,32.1957,40397602.0],["2021-11-23",32.1957,33.0523,32.0874,32.56,41576865.0],["2021-11-24",32.56,33.9187,32.4123,33.8498,70107275.0],["2021-11-25",33.8498,33.9187,32.7175,32.9834,40110864.0],["2021-11-26",32.9834,32.98336410522461,32.048,32.1859,30630772.0],["2021-11-29",32.1859,32.2646,31.664,31.9003,23763096.0],["2021-11-30",31.9003,32.4123,31.605,31.9988,27401877.0],["2021-12-01",31.9988,33.2295,31.8413,32.944,35138463.0],["2021-12-02",32.944,33.2295,32.5698,32.8455,23132115.0],["2021-12-03",32.8455,33.387,32.3532,32.8258,22820313.0],["2021-12-06",32.8258,33.1311,32.1169,32.1957,24057295.0],["2021-12-07",32.1957,32.5502,31.28,31.8216,30455639.0],["2021-12-08",31.8216,33.9679,31.6837,33.5741,53348474.0],["2021-12-09",33.5741,35.7303,33.3575,34.6572,66430861.0],["2021-12-10",34.6572,34.8935,33.8695,34.0566,32602128.0],["2021-12-13",34.0566,34.7162,33.84,34.4012,32402836.0],["2021-12-14",34.4012,34.8836,34.0369,34.5981,26101743.0],["2021-12-15",34.5981,35.3464,34.411,34.6867,39197262.0],["2021-12-16",34.6867,34.7753,34.1846,34.5587,22714480.0],["2021-12-17",34.5587,34.5587,33.86948776245117,33.8695,21291656.0],["2021-12-20",33.8695,34.1452,33.2787,33.2787,20040247.0],["2021-12-21",33.2787,33.9483,33.1311,33.4166,15274919.0],["2021-12-22",33.4166,33.8695,33.0031,33.7809,24688631.0],["2021-12-23",33.7809,34.6473,33.7513,34.1944,29263696.0],["2021-12-24",34.1944,35.2676,34.1747,34.9525,36556498.0],["2021-12-27",34.9525,35.4448,34.5488,35.3562,29033512.0],["2021-12-28",35.3562,35.7894,34.9525,35.2085,25929325.0],["2021-12-29",35.2085,35.3562,34.4012,34.8048,25246727.0],["2021-12-30",34.8048,35.4054,34.4898,34.8245,18592922.0],["2021-12-31",34.8245,35.4153,34.4602,35.2774,22237117.0],["2022-01-04",35.2774,35.5728,34.4602,35.3759,26636869.0],["2022-01-05",35.3759,36.4097,35.179,35.6614,39380441.0],["2022-01-06",35.6614,35.66142272949219,34.6079,35.2184,25675456.0],["2022-01-07",35.2184,35.9962,33.199974060058594,33.2,45993989.0],["2022-01-10",33.2,34.5095,32.7865,33.5741,30527342.0],["2022-01-11",33.5741,33.8104,33.1606,33.259,18845171.0],["2022-01-12",33.259,33.6726,33.1409,33.5249,14544883.0],["2022-01-13",33.5249,34.0566,32.6486,32.7963,20932928.0],["2022-01-14",32.7963,32.9341,32.2351,32.3926,15660847.0],["2022-01-17",32.3926,34.9525,32.39262008666992,34.8048,44322888.0],["2022-01-18",34.8048,36.8626,34.804832458496094,35.8386,70555903.0],["2022-01-19",35.8386,37.0792,35.4842,35.8583,37463989.0],["2022-01-20",35.8583,36.5869,35.5433,36.134,31766636.0],["2022-01-21",36.134,36.3802,35.2971,35.7402,22504229.0],["2022-01-24",35.7402,36.9217,35.4547,35.9666,28005353.0],["2022-01-25",35.9666,36.0946,34.903289794921875,34.9033,25406751.0],["2022-01-26",34.9033,35.3956,33.899,34.4799,25245992.0],["2022-01-27",34.4799,34.8442,33.0917,33.5249,26094452.0],["2022-01-28",33.5249,34.3322,33.2098,33.2492,25903531.0],["2022-02-07",33.2492,33.9975,30.0198,30.3447,72325311.0],["2022-02-08",30.3447,31.1619,29.4881,31.0733,33648483.0],["2022-02-09",31.0733,32.1465,30.6795,31.6443,30111707.0],["2022-02-10",31.6443,32.1071,31.3588,31.6542,20050033.0],["2022-02-11",31.6542,31.9692,30.7681,31.0142,20929618.0],["2022-02-14",31.0142,31.01420783996582,30.069,30.3447,19003215.0],["2022-02-15",30.3447,30.6991,30.2266,30.581,14873799.0],["2022-02-16",30.581,31.9496,30.580997467041016,31.4277,28395582.0],["2022-02-17",31.4277,31.5065,30.8764,30.9847,20592790.0],["2022-02-18",30.9847,33.4658,30.984670639038086,32.7766,56312626.0],["2022-02-21",32.7766,36.0553,32.776607513427734,35.6614,85027942.0],["2022-02-22",35.6614,35.7402,34.2633,34.7064,61765948.0],["2022-02-23",34.7064,34.9821,34.1353,34.6375,36179960.0],["2022-02-24",34.6375,34.9131,33.0424,33.643,47928225.0],["2022-02-25",33.643,34.6079,33.0227,33.2295,36356908.0],["2022-02-28",33.2295,33.22950744628906,32.0677,32.4222,37738676.0],["2022-03-01",32.4222,32.7372,32.1859,32.432,28331999.0],["2022-03-02",32.432,32.43199920654297,31.5262,31.8019,28430258.0],["2022-03-03",31.8019,32.0776,31.2604,31.5065,27260639.0],["2022-03-04",31.5065,31.7034,30.9847,31.349,25492543.0],["2022-03-07",31.349,31.348966598510742,29.4586,29.7146,41289483.0],["2022-03-08",29.7146,30.3841,29.3897,29.8819,30469118.0],["2022-03-09",29.8819,29.881946563720703,27.4402,29.3109,47589285.0],["2022-03-10",29.3109,30.1773,29.310888290405273,29.3503,24653143.0],["2022-03-11",29.3503,30.1773,28.4346,29.7343,29568879.0],["2022-03-14",29.7343,29.73426055908203,28.5626,28.5626,17743003.0],["2022-03-15",28.5626,28.7005,27.075897216796875,27.0759,31267922.0],["2022-03-16",27.0759,28.1885,26.5442,27.9128,28465646.0],["2022-03-17",27.9128,28.8974,27.91278839111328,28.3755,34470606.0],["2022-03-18",28.3755,28.8678,28.1392,28.4937,20547985.0],["2022-03-21",28.4937,28.5823,27.6174,28.1392,26824250.0],["2022-03-22",28.1392,28.3066,27.7257,27.9817,16345605.0],["2022-03-23",27.9817,28.7005,27.9423,28.602,23778312.0],["2022-03-24",28.602,28.601993560791016,27.8636,27.9325,17570540.0],["2022-03-25",27.9325,28.1983,27.5977,27.5977,14740617.0],["2022-03-28",27.5977,27.8636,27.1842,27.5682,13203977.0],["2022-03-29",27.5682,27.8439,26.8199,26.9381,15607654.0],["2022-03-30",26.9381,27.4008,26.93805694580078,27.3614,16490473.0],["2022-03-31",27.3614,27.361427307128906,26.6821,26.7313,19186722.0],["2022-04-01",26.7313,26.9282,26.3867,26.7313,12882476.0],["2022-04-06",26.7313,27.0365,26.6427,26.8396,14306877.0],["2022-04-07",26.8396,27.1547,26.623,26.7313,16502035.0],["2022-04-08",26.7313,26.7313,25.3529,25.7959,27663391.0],["2022-04-11",25.7959,26.0815,24.9098,25.0674,18921126.0],["2022-04-12",25.0674,27.0168,25.06735610961914,26.9774,39850503.0],["2022-04-13",26.9774,27.2433,26.2882,26.367,21501395.0],["2022-04-14",26.367,27.0168,26.36700439453125,26.5836,15593699.0],["2022-04-15",26.5836,27.1153,25.9043,26.7805,18432890.0],["2022-04-18",26.7805,27.1054,26.1799,26.9676,16315164.0],["2022-04-19",26.9676,27.0956,26.3473,26.5048,14131279.0],["2022-04-20",26.5048,27.0661,26.2685,26.3079,13420780.0],["2022-04-21",26.3079,26.7608,25.9436,25.9732,18329847.0],["2022-04-22",25.9732,26.4261,25.6089,26.1012,14414577.0],["2022-04-25",26.1012,26.101165771484375,24.9196720123291,24.9197,19493739.0],["2022-04-26",24.9197,25.3037,22.4287,22.7142,42323931.0],["2022-04-27",22.7142,23.4527,21.5327,23.4428,33126299.0],["2022-04-28",23.4428,23.44280433654785,21.9561,22.4582,32144445.0],["2022-04-29",22.4582,24.3683,22.45822525024414,24.2797,30778347.0],["2022-05-05",24.2797,25.2446,23.9252,24.6637,26525982.0],["2022-05-06",24.6637,26.3867,23.8563,25.028,40085558.0],["2022-05-09",25.028,25.1954,24.5258,24.7326,21621734.0],["2022-05-10",24.7326,25.0083,24.1222,24.7326,18638843.0],["2022-05-11",24.7326,25.5498,24.6243,24.8803,25247007.0],["2022-05-12",24.8803,25.1264,24.5061,24.7917,13544329.0],["2022-05-13",24.7917,25.0378,24.5061,24.6341,11599057.0],["2022-05-16",24.6341,24.8803,24.1911,24.4077,12915607.0],["2022-05-17",24.4077,24.516,23.8957,24.3585,13836704.0],["2022-05-18",24.3585,25.471,24.358463287353516,24.5554,23960464.0],["2022-05-19",24.5554,24.555377960205078,23.9745,24.4471,13400426.0],["2022-05-20",24.4471,24.8332,24.3382,24.754,19315806.0],["2022-05-23",24.754,24.9818,24.5164,24.8827,18918406.0],["2022-05-24",24.8827,24.8926,23.348,23.3876,30117435.0],["2022-05-25",23.3876,23.9619,23.387601852416992,23.8728,15116095.0],["2022-05-26",23.8728,24.3382,23.4074,24.1104,16033518.0],["2022-05-27",24.1104,24.4867,23.9322,24.1698,15023395.0],["2022-05-30",24.1698,24.2787,23.7639,24.0213,13553605.0],["2022-05-31",24.0213,24.4075,23.645,24.4075,24105725.0],["2022-06-01",24.4075,24.7936,24.2292,24.358,27001144.0],["2022-06-02",24.358,24.6946,23.9916,24.6253,25914619.0],["2022-06-06",24.6253,25.2293,24.4075,25.1501,36592280.0],["2022-06-07",25.1501,25.3085,24.8233,25.259,28399256.0],["2022-06-08",25.259,26.5165,25.16,25.665,56463220.0],["2022-06-09",25.665,25.8036,24.6154,24.7342,31584008.0],["2022-06-10",24.7342,25.1501,24.5164,25.1105,21022036.0],["2022-06-13",25.1105,25.2194,24.6451,24.9323,21582954.0],["2022-06-14",24.9323,24.932252883911133,23.4272,24.1599,48019952.0],["2022-06-15",24.1599,25.4075,24.0708,25.0511,60220314.0],["2022-06-16",25.0511,25.4273,24.9025,25.259,44631135.0],["2022-06-17",25.259,25.25900650024414,24.0807,24.8134,51266980.0],["2022-06-20",24.8134,25.1303,24.4372,24.8827,40489234.0],["2022-06-21",24.8827,25.358,24.7639,25.16,42151908.0],["2022-06-22",25.16,25.1897,24.2589,24.2886,37703687.0],["2022-06-23",24.2886,24.8728,24.1203,24.8035,27976961.0],["2022-06-24",24.8035,26.269,24.803529739379883,25.8531,73134231.0],["2022-06-27",25.8531,25.9818,25.5065,25.6848,44093297.0],["2022-06-28",25.6848,26.090742111206055,25.2788,26.0907,44370854.0],["2022-06-29",26.0907,26.3878,25.6452,25.665,49876852.0],["2022-06-30",25.665,26.4274,25.5759,26.2195,45679963.0],["2022-07-01",26.2195,26.5858,25.9026,26.0016,39150875.0],["2022-07-04",26.0016,26.001628875732422,25.4867,25.9719,24851181.0],["2022-07-05",25.9719,26.0214,25.1699,25.5957,34751582.0],["2022-07-06",25.5957,25.6947,25.0709,25.2491,22804687.0],["2022-07-07",25.2491,25.4867,25.1996,25.2986,17571538.0],["2022-07-08",25.2986,25.6947,25.2293,25.2887,19208874.0],["2022-07-11",25.2887,25.288715362548828,24.5263,24.6748,23600860.0],["2022-07-12",24.6748,24.7243,24.2193,24.2292,17221532.0],["2022-07-13",24.2292,24.5164,24.1896,24.3382,11699979.0],["2022-07-14",24.3382,24.4966,24.0906,24.249,13829068.0],["2022-07-15",24.249,24.3481,23.754,23.7738,19152252.0],["2022-07-18",23.7738,24.3085,23.6747,24.1797,14730125.0],["2022-07-19",24.1797,24.6748,23.9718,24.6055,18857634.0],["2022-07-20",24.6055,24.8332,24.4669,24.5956,16800462.0],["2022-07-21",24.5956,24.853,24.3976,24.4174,15912100.0],["2022-07-22",24.4174,24.5263,23.8233,24.051,19371276.0],["2022-07-25",24.051,24.1896,23.6748,23.853,11760893.0],["2022-07-26",23.853,24.5461,23.85297966003418,24.4669,18938055.0],["2022-07-27",24.4669,24.6451,24.2193,24.3184,12447262.0],["2022-07-28",24.3184,24.9719,24.3183536529541,24.7045,24361369.0],["2022-07-29",24.7045,24.7144,23.8629,24.0312,28285530.0],["2022-08-01",24.0312,24.2391,23.7342,24.15,16080825.0],["2022-08-02",24.15,24.150028228759766,22.6747,22.8925,34323915.0],["2022-08-03",22.8925,23.6054,22.8628,23.0708,23154655.0],["2022-08-04",23.0708,23.5163,23.070751190185547,23.3084,13331100.0],["2022-08-05",23.3084,24.853,23.30838966369629,24.8134,47275238.0],["2022-08-08",24.8134,25.16,24.6847,24.9521,30538400.0],["2022-08-09",24.9521,25.1501,24.4273,24.6847,21212249.0],["2022-08-10",24.6847,24.8629,24.5065,24.5362,16376257.0],["2022-08-11",24.5362,25.0709,24.53618812561035,24.9025,24419199.0],["2022-08-12",24.9025,24.9818,24.5856990814209,24.5857,18334532.0],["2022-08-15",24.5857,24.5856990814209,24.2391,24.3085,15993622.0],["2022-08-16",24.3085,24.358,23.9124,23.9718,19497738.0],["2022-08-17",23.9718,24.2787,23.7738,24.249,17688207.0],["2022-08-18",24.249,24.249040603637695,23.7738,23.9223,14728395.0],["2022-08-19",23.9223,24.2094,23.5757,23.5757,19605626.0],["2022-08-22",23.5757,23.853,23.1203,23.645,16106793.0],["2022-08-23",23.645,23.6946,23.2985,23.645,16413934.0],["2022-08-24",23.645,23.6549,22.7836,22.9024,23932713.0],["2022-08-25",22.9024,22.9915,22.5757,22.8529,14547542.0],["2022-08-26",22.8529,23.0807,22.85291290283203,22.9519,10425193.0],["2022-08-29",22.9519,23.1104,22.6549,22.9915,14533661.0],["2022-08-30",22.9915,23.1104,22.7737,22.8925,13697514.0],["2022-08-31",22.8925,23.1005,22.5856,22.9816,15462448.0],["2022-09-01",22.9816,23.2787,22.7242,23.0212,15736067.0],["2022-09-02",23.0212,23.0708,22.7836,22.942,13619170.0],["2022-09-05",22.942,22.942031860351562,22.6549,22.7638,10531958.0],["2022-09-06",22.7638,22.8628,22.437,22.7539,15476132.0],["2022-09-07",22.7539,22.8925,22.6153,22.7044,13576871.0],["2022-09-08",22.7044,22.704391479492188,22.2984,22.2984,17589581.0],["2022-09-09",22.2984,22.5361,22.239,22.4866,9610367.0],["2022-09-13",22.4866,22.8925,22.486555099487305,22.6747,12054304.0],["2022-09-14",22.6747,22.6746883392334,22.0608,22.2885,16267749.0],["2022-09-15",22.2885,22.4965,21.9123,22.1103,13213551.0],["2022-09-16",22.1103,22.4965,21.93206787109375,21.9321,17320321.0],["2022-09-19",21.9321,21.93206787109375,21.0409,21.1102,19510940.0],["2022-09-20",21.1102,21.2984,21.0013,21.1795,8833498.0],["2022-09-21",21.1795,21.2489,20.5656,21.1399,11694360.0],["2022-09-22",21.1399,21.338,20.8825,21.0904,9388663.0],["2022-09-23",21.0904,21.239,20.5854,20.635,11075358.0],["2022-09-26",20.635,20.6944,20.1102,20.13,12024297.0],["2022-09-27",20.13,20.6251,20.0112,20.5656,12220012.0],["2022-09-28",20.5656,20.565643310546875,19.7537,19.7933,14161808.0],["2022-09-29",19.7933,20.1399,19.5458,19.6646,11895983.0],["2022-09-30",19.6646,19.8725,19.5359,19.5557,7997612.0],["2022-10-10",19.5557,19.6745,18.6645,18.714,18369372.0],["2022-10-11",18.714,19.0507,18.7041,18.9022,9643766.0],["2022-10-12",18.9022,19.803220748901367,18.7239,19.8032,18924407.0],["2022-10-13",19.8032,20.3775,19.5359,20.0904,24242346.0],["2022-10-14",20.0904,20.9716,20.090368270874023,20.5161,25824624.0],["2022-10-17",20.5161,20.9221,20.2587,20.7637,22198454.0],["2022-10-18",20.7637,20.8924,20.3973,20.6647,19179185.0],["2022-10-19",20.6647,20.7142,20.2884,20.4468,13433467.0],["2022-10-20",20.4468,21.1894,20.2983,20.8627,22641491.0],["2022-10-21",20.8627,20.8924,20.3181,20.6548,15419795.0],["2022-10-24",20.6548,21.0607,20.2983,20.3577,20928054.0],["2022-10-25",20.3577,20.4864,19.9319,20.13,13156576.0],["2022-10-26",20.13,21.8628,20.129972457885742,21.3677,38117031.0],["2022-10-27",21.3677,22.2489,21.1894,22.0113,46259883.0],["2022-10-28",22.0113,22.041,21.0904,21.1003,26475855.0],["2022-10-31",21.1003,23.0014,21.100332260131836,22.7935,58794461.0],["2022-11-01",22.7935,22.92222785949707,22.3479,22.9222,44699495.0],["2022-11-02",22.9222,23.0708,22.5163,23.0212,39291768.0],["2022-11-03",23.0212,23.021244049072266,22.1994,22.4172,34481267.0],["2022-11-04",22.4172,22.744,22.1796,22.5955,28526790.0],["2022-11-07",22.5955,23.2589,22.3281,22.4866,31277279.0],["2022-11-08",22.4866,22.8727,22.1301,22.5262,26413911.0],["2022-11-09",22.5262,22.52616310119629,22.0707,22.14,19586637.0],["2022-11-10",22.14,22.3974,21.9618,22.14,15532157.0],["2022-11-11",22.14,22.744,22.0905,22.1895,23919765.0],["2022-11-14",22.1895,22.5658,22.0113,22.546,19180145.0],["2022-11-15",22.546,22.843,22.338,22.8331,33329046.0],["2022-11-16",22.8331,23.0609,22.5262,22.645,24845113.0],["2022-11-17",22.645,24.2193,22.6153,24.0609,68939026.0],["2022-11-18",24.0609,24.060911178588867,23.2193,23.2589,53434890.0],["2022-11-21",23.2589,23.4371,22.5262,23.3084,32252128.0],["2022-11-22",23.3084,23.30838966369629,22.546,22.6252,26296298.0],["2022-11-23",22.6252,22.7737,22.14,22.2489,22837011.0],["2022-11-24",22.2489,22.437,21.9519,22.0113,17170112.0],["2022-11-25",22.0113,22.2291,21.9123,22.0212,11990166.0],["2022-11-28",22.0212,22.02117919921875,21.2984,21.4271,17792483.0],["2022-11-29",21.4271,22.0113,21.427082061767578,21.9717,16660906.0],["2022-11-30",21.9717,22.1895,21.7637,21.9816,13746045.0],["2022-12-01",21.9816,22.7044,21.9815731048584,22.6846,26587981.0],["2022-12-02",22.6846,23.2787,22.4668,22.7242,30748075.0],["2022-12-05",22.7242,23.15,22.5757,23.0212,23169568.0],["2022-12-06",23.0212,23.1203,22.7737,22.8925,18504392.0],["2022-12-07",22.8925,23.0113,22.6549,22.744,15460991.0],["2022-12-08",22.744,22.74399757385254,22.3479,22.4569,14967686.0],["2022-12-09",22.4569,22.5757,22.1895,22.3281,12866771.0],["2022-12-12",22.3281,22.8232,22.2588,22.546,19213406.0],["2022-12-13",22.546,22.5955,22.0113,22.0707,16237435.0],["2022-12-14",22.0707,22.3974,22.0509,22.1202,10948293.0],["2022-12-15",22.1202,22.5064,21.942,22.239,12582576.0],["2022-12-16",22.239,22.239015579223633,21.8331,21.9321,9944239.0],["2022-12-19",21.9321,22.1499,21.4865,21.5657,12330154.0],["2022-12-20",21.5657,22.0707,21.1201,21.2489,12893899.0],["2022-12-21",21.2489,21.3776,20.8231,21.0706,10310475.0],["2022-12-22",21.0706,21.4172,20.9419,21.0013,10302718.0],["2022-12-23",21.0013,21.4568,20.8132,21.239,9097044.0],["2022-12-26",21.239,21.5063,21.1894,21.4766,7453975.0],["2022-12-27",21.4766,21.5459,21.2092,21.4667,7424794.0],["2022-12-28",21.4667,21.466690063476562,20.9815,21.0607,8275236.0],["2022-12-29",21.0607,21.3677,20.8924,21.1102,7977648.0],["2022-12-30",21.1102,21.6251,21.110233306884766,21.3083,13111373.0],["2023-01-03",21.3083,22.4767,21.308263778686523,22.4172,29590016.0],["2023-01-04",22.4172,22.744,22.3776,22.6648,26306749.0],["2023-01-05",22.6648,22.7638,22.3776,22.6549,16207698.0],["2023-01-06",22.6549,22.8034,22.4866,22.6054,15794533.0],["2023-01-09",22.6054,22.7539,22.437,22.6351,14165188.0],["2023-01-10",22.6351,22.7341,22.4668,22.5856,13307064.0],["2023-01-11",22.5856,22.8826,22.2687,22.2885,17636360.0],["2023-01-12",22.2885,22.6054,22.2291,22.3875,12815651.0],["2023-01-13",22.3875,22.4569,22.1796,22.4271,9891048.0],["2023-01-16",22.4271,23.15,22.427146911621094,22.9717,28870440.0],["2023-01-17",22.9717,23.0906,22.7737,22.8925,13798949.0],["2023-01-18",22.8925,23.3183,22.8331,23.1698,21427520.0],["2023-01-19",23.1698,23.5658,23.0113,23.546,26914699.0],["2023-01-20",23.546,23.8827,23.447,23.6252,27332851.0],["2023-01-30",23.6252,24.051,23.625242233276367,23.6847,29325597.0],["2023-01-31",23.6847,23.7936,23.4272,23.4272,20157338.0],["2023-02-01",23.4272,23.9619,23.42720603942871,23.9421,27453022.0],["2023-02-02",23.9421,24.4471,23.8233,23.8629,32850073.0],["2023-02-03",23.8629,24.3184,23.4866,24.1797,36162077.0],["2023-02-06",24.1797,25.7244,24.179731369018555,25.0016,85532695.0],["2023-02-07",25.0016,27.2888,24.556,26.5264,123435052.0],["2023-02-08",26.5264,28.1998,26.526412963867188,26.7046,119792691.0],["2023-02-09",26.7046,29.3781,26.1997,29.3781,133799567.0],["2023-02-10",29.3781,31.101,28.9127,29.3979,200017019.0],["2023-02-13",29.3979,32.3387,29.39788246154785,32.3387,185237252.0],["2023-02-14",32.3387,34.1209,31.6455,33.5863,195818126.0],["2023-02-15",33.5863,36.942909240722656,33.58626174926758,36.9429,163241309.0],["2023-02-16",36.9429,40.0421,36.5468,37.6261,287177526.0],["2023-02-17",37.6261,38.1212,35.6062,36.1508,200267831.0],["2023-02-20",36.1508,38.2202,35.4181,37.9529,208473010.0],["2023-02-21",37.9529,38.7945,36.0121,36.6855,185604339.0],["2023-02-22",36.6855,37.616214752197266,35.022,37.6162,149030090.0],["2023-02-23",37.6162,38.7549,36.3389,36.9231,150774436.0],["2023-02-24",36.9231,38.943,36.92310333251953,37.8737,175643675.0],["2023-02-27",37.8737,38.8638,36.7449,36.8736,128346776.0],["2023-02-28",36.8736,38.8242,36.8736,38.6163,152769412.0],["2023-03-01",38.6163,42.4779,38.0321,42.4581,222596289.0],["2023-03-02",42.4581,43.5473,41.2006,42.7254,166786692.0],["2023-03-03",42.7254,42.72544860839844,38.457855224609375,38.4579,29121800.0],["2023-03-06",38.4579,38.457855224609375,34.616,34.6457,338793293.0],["2023-03-07",34.6457,35.0319,34.0417,34.6754,190850909.0],["2023-03-08",34.6754,34.923,33.0219,34.923,225311447.0],["2023-03-09",34.923,34.922977447509766,33.4476,33.8041,154046949.0],["2023-03-10",33.8041,33.80409240722656,31.3386,31.4277,222201536.0],["2023-03-13",31.4277,33.7942,30.9326,33.6952,255230729.0],["2023-03-14",33.6952,33.6951789855957,31.7644,31.8535,191505267.0],["2023-03-15",31.8535,32.6258,31.3386,31.3782,108602556.0],["2023-03-16",31.3782,32.0515,31.0713,31.2495,111840417.0],["2023-03-17",31.2495,32.3486,31.249481201171875,31.8931,157588516.0],["2023-03-20",31.8931,33.7348,31.893081665039062,31.9921,200382253.0],["2023-03-21",31.9921,33.111,31.3881,32.5763,141978799.0],["2023-03-22",32.5763,35.0517,31.9822,34.2497,251689957.0],["2023-03-23",34.2497,37.67562484741211,33.7942,37.6756,244674169.0],["2023-03-24",37.6756,40.6956,37.67562484741211,39.8045,254162137.0],["2023-03-27",39.8045,39.80447006225586,36.8934,38.448,240651083.0],["2023-03-28",38.448,38.44795227050781,35.1111,35.4478,201510581.0],["2023-03-29",35.4478,37.3093,35.121,36.3488,177497538.0],["2023-03-30",36.3488,36.34880828857422,33.9328,34.1804,150746251.0],["2023-03-31",34.1804,35.1111,33.4377,34.7546,113502422.0],["2023-04-03",34.7546,37.735,34.5368,37.2796,183729933.0],["2023-04-04",37.2796,37.5865,35.6062,36.1508,160469750.0],["2023-04-06",36.1508,39.0321,34.9527,38.3984,197973259.0],["2023-04-07",38.3984,38.4876,36.9825,37.8043,133738022.0],["2023-04-10",37.8043,40.052,36.7152,37.6756,172354932.0],["2023-04-11",37.6756,41.3392,37.2895,41.0917,257221641.0],["2023-04-12",41.0917,45.2008,41.09168243408203,43.4384,300846811.0],["2023-04-13",43.4384,43.4383544921875,39.0916,39.151,281934329.0],["2023-04-14",39.151,39.3985,37.0221,38.5173,184425971.0],["2023-04-17",38.5173,39.7946,37.2102,39.5668,143495955.0],["2023-04-18",39.5668,42.2403,38.2202,41.3689,188591156.0],["2023-04-19",41.3689,44.5275,40.5966,40.8936,233147489.0],["2023-04-20",40.8936,43.072,40.893646240234375,42.5571,170922524.0],["2023-04-21",42.5571,44.3592,39.2896,43.5275,201331100.0],["2023-04-24",43.5275,47.0326,42.0818,46.5376,204368335.0],["2023-04-25",46.5376,48.2901,44.181,46.6366,190029480.0],["2023-04-26",46.6366,47.4782,41.9729,43.5077,179889602.0],["2023-04-27",43.5077,44.4384,39.9332,41.963,170080675.0],["2023-04-28",41.963,41.96302795410156,38.141,40.6956,192149835.0],["2023-05-04",40.6956,42.2601,40.0124,41.4679,121298434.0],["2023-05-05",41.4679,41.46794128417969,37.9232,38.4777,141509354.0],["2023-05-08",38.4777,39.1609,37.1112,37.844,103165746.0],["2023-05-09",37.844,39.448,37.3291,38.2796,114129025.0],["2023-05-10",38.2796,38.6658,35.4478,35.725,121196995.0],["2023-05-11",35.725,36.1013,34.8042,34.9923,77832126.0],["2023-05-12",34.9923,35.8735,34.7646,35.1606,72713823.0],["2023-05-15",35.1606,35.7448,33.7645,35.5567,79052216.0],["2023-05-16",35.5567,36.5765,34.8141,35.0121,91596601.0],["2023-05-17",35.0121,38.3192,35.01209259033203,37.9628,154430401.0],["2023-05-18",37.9628,38.9925,36.9231,38.5074,150759276.0],["2023-05-19",38.5074,40.5471,38.4975,38.7054,115435368.0],["2023-05-22",38.7054,40.2005,37.9133,39.1114,110409893.0],["2023-05-23",39.1114,39.111358642578125,36.8043,37.032,83122705.0],["2023-05-24",37.032,37.9331,35.5468,36.7845,81008805.0],["2023-05-25",36.7845,40.3986,36.78448486328125,39.5272,158838538.0],["2023-05-26",39.5272,41.567,39.52722930908203,40.9729,135871266.0],["2023-05-29",40.9729,41.4778,39.3886,39.4084,138905698.0],["2023-05-30",39.4084,43.349246978759766,38.5569,43.3492,166012671.0],["2023-05-31",43.3492,44.8147,43.072,44.1216,167418805.0],["2023-06-01",44.1216,46.6465,42.874,44.8444,144877389.0],["2023-06-02",44.8444,45.8444,43.8245,43.9631,96868732.0],["2023-06-05",43.9631,44.6068,43.4879,44.2107,88744304.0],["2023-06-06",44.2107,44.6266,42.4581,43.3591,88728364.0],["2023-06-07",43.3591,43.7453,41.9729,42.2007,83290247.0],["2023-06-08",42.2007,43.2502,41.1511,42.6264,93454684.0],["2023-06-09",42.6264,45.9039,42.2502,45.2206,130818243.0],["2023-06-12",45.2206,45.8346,44.5671,44.785,87589864.0],["2023-06-13",44.785,49.2605,43.973,48.6367,169149820.0],["2023-06-14",48.6367,53.3499,47.4287,51.9834,191966452.0],["2023-06-15",51.9834,52.4092,50.6962,51.5082,98563431.0],["2023-06-16",51.5082,56.4491,50.518,55.9441,146433181.0],["2023-06-19",55.9441,61.538509368896484,55.944095611572266,61.5385,132876271.0],["2023-06-20",61.5385,65.5685,60.2909,64.3605,149009347.0],["2023-06-21",64.3605,64.36046600341797,60.1028,60.8751,140748905.0],["2023-06-26",60.8751,60.87509536743164,54.9539,56.152,153616838.0],["2023-06-27",56.152,57.7264,55.0827,55.9639,97295247.0],["2023-06-28",55.9639,55.963897705078125,50.36376190185547,50.3638,25307100.0],["2023-06-29",50.3638,50.36376190185547,45.6679,47.6932,232862504.0],["2023-06-30",47.6932,49.5,45.9856,48.1499,166973899.0],["2023-07-03",48.1499,48.4477,45.8268,47.0181,133390957.0],["2023-07-04",47.0181,47.6634,45.9657,47.0181,93393708.0],["2023-07-05",47.0181,47.6435,46.1842,46.1941,85376663.0],["2023-07-06",46.1941,48.9739,45.1814,47.6634,137609517.0],["2023-07-07",47.6634,47.66339874267578,44.3475,45.6878,127817694.0],["2023-07-10",45.6878,46.1444,44.7943,44.9432,78069925.0],["2023-07-11",44.9432,46.4324,44.1787,45.4495,95255625.0],["2023-07-12",45.4495,45.449501037597656,40.902565002441406,40.9026,206595719.0],["2023-07-13",40.9026,42.3421,40.287,41.8953,112876480.0],["2023-07-14",41.8953,45.0524,41.895347595214844,43.5533,152988896.0],["2023-07-17",43.5533,46.76,43.55328369140625,45.7076,138503110.0],["2023-07-18",45.7076,48.0109,45.70762252807617,46.6408,156401637.0],["2023-07-19",46.6408,46.9387,44.6354,44.7843,97093733.0],["2023-07-20",44.7843,44.784339904785156,42.5903,42.9378,92764747.0],["2023-07-21",42.9378,43.0668,41.5677,42.1138,63457232.0],["2023-07-24",42.1138,46.3231,41.9648,45.5289,157458465.0],["2023-07-25",45.5289,47.3755,44.9531,46.4919,117767921.0],["2023-07-26",46.4919,46.49192428588867,43.9802,44.556,90212123.0],["2023-07-27",44.556,46.1742,43.3944,44.7943,83944552.0],["2023-07-28",44.7943,47.3854,44.01,46.7798,126480874.0],["2023-07-31",46.7798,47.9215,44.4766,45.38,150445454.0],["2023-08-01",45.38,47.7726,44.278,47.3556,134499289.0],["2023-08-02",47.3556,47.8123,46.4522,46.9685,84454737.0],["2023-08-03",46.9685,48.1102,45.787,47.5145,114823788.0],["2023-08-04",47.5145,50.6318,46.8593,50.2347,145625941.0],["2023-08-07",50.2347,53.0443,49.4008,50.0461,150449598.0],["2023-08-08",50.0461,50.5127,48.3583,48.3583,91057864.0],["2023-08-09",48.3583,48.8746,46.4125,46.7103,96581753.0],["2023-08-10",46.7103,47.5343,44.9829,47.1472,75602268.0],["2023-08-11",47.1472,47.5244,44.6354,44.8638,85336082.0],["2023-08-14",44.8638,45.6481,44.3277,45.4892,71644919.0],["2023-08-15",45.4892,47.3159,43.2852,43.7121,104719038.0],["2023-08-16",43.7121,43.712135314941406,42.0542,42.0939,89632463.0],["2023-08-17",42.0939,43.1363,41.4287,42.4811,71259870.0],["2023-08-18",42.4811,42.8583,40.5749,40.6147,83156017.0],["2023-08-21",40.6147,41.3791,40.3068962097168,40.3069,54400462.0],["2023-08-22",40.3069,42.6896,40.1083,42.6896,103121893.0],["2023-08-23",42.6896,42.689571380615234,40.3069,40.3962,72978889.0],["2023-08-24",40.3962,42.3322,40.396244049072266,41.2997,90565928.0],["2023-08-25",41.2997,41.29967498779297,37.1697,37.1697,114317704.0],["2023-08-28",37.1697,39.1751,36.3953,36.6435,96525397.0],["2023-08-29",36.6435,38.9666,35.9684,38.4008,106670710.0],["2023-08-30",38.4008,39.9197,38.4007568359375,39.2545,92330260.0],["2023-08-31",39.2545,39.602,38.1029,38.8475,60107065.0],["2023-09-01",38.8475,39.1056,38.1128,38.3213,44576775.0],["2023-09-04",38.3213,38.6986,37.9242,38.6986,63090765.0],["2023-09-05",38.6986,38.69858932495117,37.4775,37.6363,61536944.0],["2023-09-06",37.6363,37.7157,36.8322,37.2194,48891814.0],["2023-09-07",37.2194,37.21935272216797,36.0379,36.0975,56179228.0],["2023-09-08",36.0975,36.2166,34.8665,34.9161,57976619.0],["2023-09-11",34.9161,38.4107,34.91609573364258,37.7157,150285094.0],["2023-09-12",37.7157,38.7184,37.0307,37.9242,119359458.0],["2023-09-13",37.9242,37.924217224121094,36.4053,37.6264,76716075.0],["2023-09-14",37.6264,38.3412,36.8917,37.4675,74521462.0],["2023-09-15",37.4675,37.46754455566406,35.4919,35.5614,81538245.0],["2023-09-18",35.5614,35.9982,35.1643,35.3628,51268580.0],["2023-09-19",35.3628,35.3827,34.3899,34.648,50767133.0],["2023-09-20",34.648,35.6706,34.648,34.6778,57703632.0],["2023-09-21",34.6778,36.991,34.0822,35.75,107063516.0],["2023-09-22",35.75,37.8448,35.4423,37.6363,139702154.0],["2023-09-25",37.6363,37.63631820678711,36.1571,36.306,94425075.0],["2023-09-26",36.306,37.5271,36.2861,36.852,90244309.0],["2023-09-27",36.852,37.1896,36.2961,36.4847,65182348.0],["2023-09-28",36.4847,37.9143,36.3854,37.3385,86881771.0],["2023-10-09",37.3385,37.33848190307617,36.0181,36.9811,62665010.0],["2023-10-10",36.9811,37.5073,36.5542,36.723,62874094.0],["2023-10-11",36.723,38.2915,36.0876,37.6264,105715423.0],["2023-10-12",37.6264,37.7257,36.3159,36.6336,81530152.0],["2023-10-13",36.6336,36.633609771728516,34.8665,34.9856,84993494.0],["2023-10-16",34.9856,35.2239,34.3999,34.5885,47292786.0],["2023-10-17",34.5885,34.8962,33.6553,34.0524,46441572.0],["2023-10-18",34.0524,34.0523796081543,30.6471,30.6471,132130799.0],["2023-10-19",30.6471,31.5406,29.5452,30.6769,117695476.0],["2023-10-20",30.6769,30.7663,29.4062,29.4359,77148933.0],["2023-10-23",29.4359,29.435945510864258,27.5199,28.0858,87003365.0],["2023-10-24",28.0858,28.6814,27.6986,28.2446,71978182.0],["2023-10-25",28.2446,28.88,28.0361,28.2645,72052461.0],["2023-10-26",28.2645,29.4657,27.5993,29.1083,121777977.0],["2023-10-27",29.1083,29.4359,28.5424,29.0091,78764823.0],["2023-10-30",29.0091,29.7536,28.7906,29.5253,67592115.0],["2023-10-31",29.5253,29.7834,28.7013,29.1778,62221236.0],["2023-11-01",29.1778,30.6273,29.177824020385742,29.4955,94897348.0],["2023-11-02",29.4955,29.8827,28.8204,28.8601,54678491.0],["2023-11-03",28.8601,30.1607,28.86013412475586,29.9522,93272017.0],["2023-11-06",29.9522,30.8556,29.7834,30.667,86251925.0],["2023-11-07",30.667,31.6896,30.4287,31.3322,105656929.0],["2023-11-08",31.3322,32.0569,30.8358,31.5903,109067064.0],["2023-11-09",31.5903,34.74732208251953,31.2726,34.7473,212078270.0],["2023-11-10",34.7473,34.8962,33.2085,33.8935,192951539.0],["2023-11-13",33.8935,35.5217,33.893531799316406,34.5091,147294971.0],["2023-11-14",34.5091,34.797,34.0027,34.6083,104899787.0],["2023-11-15",34.6083,35.1941,34.1616,34.3006,85746168.0],["2023-11-16",34.3006,35.0452,33.834,34.0623,85444586.0],["2023-11-17",34.0623,36.1174,33.973,35.4423,140859549.0],["2023-11-20",35.4423,38.5596,34.5587,37.547,186230792.0],["2023-11-21",37.547,37.546966552734375,36.1372,36.167,120623461.0],["2023-11-22",36.167,37.269,35.5316,36.1571,126114687.0],["2023-11-23",36.1571,37.7058,35.1047,37.5767,141343778.0],["2023-11-24",37.5767,37.57674789428711,35.8394,36.2564,93496052.0],["2023-11-27",36.2564,36.256351470947266,34.6381,34.8367,87900617.0],["2023-11-28",34.8367,35.6706,34.787,35.1147,55783983.0],["2023-11-29",35.1147,35.9387,34.3502,35.3231,70148139.0],["2023-11-30",35.3231,35.5813,34.4495,34.9757,56912814.0],["2023-12-01",34.9757,36.4847,34.5587,36.2564,96847754.0],["2023-12-04",36.2564,36.8619,35.76,36.0082,86069874.0],["2023-12-05",36.0082,36.008155822753906,34.0027,34.0027,80242070.0],["2023-12-06",34.0027,34.241,33.139,33.4964,68412989.0],["2023-12-07",33.4964,34.3701,33.496421813964844,33.9233,57278879.0],["2023-12-08",33.9233,36.584,33.923309326171875,35.8195,143504052.0],["2023-12-11",35.8195,36.0975,35.2636,36.0379,77194590.0],["2023-12-12",36.0379,36.8619,35.6408,36.2166,95075079.0],["2023-12-13",36.2166,36.4152,35.3628,35.3926,56580598.0],["2023-12-14",35.3926,36.3854,35.3926,35.5316,67280503.0],["2023-12-15",35.5316,35.6408,34.3502,34.5686,61845213.0],["2023-12-18",34.5686,34.9459,34.0325,34.1914,37913249.0],["2023-12-19",34.1914,34.519,33.6553,34.4495,37871133.0],["2023-12-20",34.4495,34.5488,32.5433,32.5831,64395767.0],["2023-12-21",32.5831,33.7446,32.315,33.4666,53298321.0],["2023-12-22",33.4666,33.834,32.1661,32.3646,52692793.0],["2023-12-25",32.3646,32.871,31.9775,32.5731,30631712.0],["2023-12-26",32.5731,32.57313537597656,31.2031,31.4414,40198666.0],["2023-12-27",31.4414,32.037,31.441364288330078,31.7193,37538889.0],["2023-12-28",31.7193,32.8412,31.4314,32.6823,50035957.0],["2023-12-29",32.6823,33.2085,32.4739,32.9603,44337790.0],["2024-01-02",32.9603,33.01,32.2952,32.3448,29133021.0],["2024-01-03",32.3448,32.34479522705078,31.1733,31.5804,42761325.0],["2024-01-04",31.5804,31.580352783203125,30.667,30.945,31263667.0],["2024-01-05",30.945,31.0244,29.6643,29.9423,44762908.0],["2024-01-08",29.9423,30.2798,29.3565,29.4062,30350508.0],["2024-01-09",29.4062,29.9323,29.1381,29.426,34576208.0],["2024-01-10",29.426,29.7139,28.5921,29.4459,35672162.0],["2024-01-11",29.4459,30.9847,29.445873260498047,30.528,65568923.0],["2024-01-12",30.528,31.4513,29.9522,29.9621,41762370.0],["2024-01-15",29.9621,30.2699,29.4856,29.9323,29371256.0],["2024-01-16",29.9323,29.93233871459961,29.1679,29.7735,30787183.0],["2024-01-17",29.7735,31.4116,29.77349281311035,30.2798,85280376.0],["2024-01-18",30.2798,31.4513,29.5253,31.4513,95477497.0],["2024-01-19",31.4513,32.6128,31.3719,31.5704,84410409.0],["2024-01-22",31.5704,32.5136,29.7834,30.0415,68897055.0],["2024-01-23",30.0415,32.0668,29.6742,31.7491,85383188.0],["2024-01-24",31.7491,31.908,30.4883,31.6995,65576445.0],["2024-01-25",31.6995,33.5262,31.699487686157227,33.139,100074033.0],["2024-01-26",33.139,33.3276,32.4242,32.5434,58061387.0],["2024-01-29",32.5434,32.54335021972656,30.2798,30.5876,61618794.0],["2024-01-30",30.5876,31.0343,29.6643,30.0018,42779931.0],["2024-01-31",30.0018,30.0018310546875,27.7979,27.8674,54100259.0],["2024-02-01",27.8674,30.0614,26.8051,28.9892,65216110.0],["2024-02-02",28.9892,29.4161,26.8845,28.324,61776853.0],["2024-02-05",28.324,28.5424,26.4278,27.2816,56929417.0],["2024-02-06",27.2816,29.1381,26.6264,28.9197,65860306.0],["2024-02-07",28.9197,29.6345,28.473,28.741,63723536.0],["2024-02-08",28.741,30.2103,28.741003036499023,30.1607,63564328.0],["2024-02-19",30.1607,33.1787,30.160676956176758,32.9603,115923426.0],["2024-02-20",32.9603,34.4296,31.9874,33.139,120164790.0],["2024-02-21",33.139,33.5063,32.047,32.3845,91890641.0],["2024-02-22",32.3845,35.3033,32.38450622558594,34.0424,129509128.0],["2024-02-23",34.0424,34.9459,33.7545,34.3105,89874773.0],["2024-02-26",34.3105,35.6905,33.685,34.9955,110626344.0],["2024-02-27",34.9955,37.9242,34.2013,37.3881,156261454.0],["2024-02-28",37.3881,39.195,35.2834,35.5217,172013206.0],["2024-02-29",35.5217,37.3683,35.4522,37.1201,123494491.0],["2024-03-01",37.1201,40.8331,37.12007141113281,40.8331,189860688.0],["2024-03-04",40.8331,43.6923,40.833072662353516,42.8782,274310109.0],["2024-03-05",42.8782,44.0596,41.1905,41.7564,201466389.0],["2024-03-06",41.7564,42.4017,40.2672,41.528,149153422.0],["2024-03-07",41.528,42.1932,39.8304,40.3863,131591134.0],["2024-03-08",40.3863,42.1932,39.8105,41.8159,138685449.0],["2024-03-11",41.8159,41.81591796875,39.7609,41.4287,122617440.0],["2024-03-12",41.4287,41.8159,40.2672,40.7139,94324796.0],["2024-03-13",40.7139,41.6869,39.473,39.612,121991369.0],["2024-03-14",39.612,39.88,38.5,39.0163,101064978.0],["2024-03-15",39.0163,39.8601,38.3015,39.6914,98305235.0],["2024-03-18",39.6914,42.0939,39.69137191772461,42.0542,157774396.0],["2024-03-19",42.0542,43.037,41.121,41.4585,122681048.0],["2024-03-20",41.4585,42.1336,40.7338,41.5479,85744562.0],["2024-03-21",41.5479,41.806,40.704,40.7636,69567106.0],["2024-03-22",40.7636,41.2302,39.9296,40.4161,77337475.0],["2024-03-25",40.4161,41.8755,39.7112,39.9693,92823641.0],["2024-03-26",39.9693,41.9549,39.324,40.2374,111664559.0],["2024-03-27",40.2374,41.6968,39.1156,40.0289,123236968.0],["2024-03-28",40.0289,44.029823303222656,40.0289192199707,44.0298,177530162.0],["2024-03-29",44.0298,44.4666,41.2997,42.5903,153015447.0],["2024-04-01",42.5903,44.3475,41.7365,43.7121,149128097.0],["2024-04-02",43.7121,43.712135314941406,40.6941,41.25,130715385.0],["2024-04-03",41.25,41.25003433227539,38.7284,39.0659,99196966.0],["2024-04-08",39.0659,40.1481,38.6787,39.5127,65014508.0],["2024-04-09",39.5127,39.512672424316406,37.5867,38.1923,76139534.0],["2024-04-10",38.1923,38.1922721862793,36.584,36.8322,71251739.0],["2024-04-11",36.8322,38.2121,36.83216094970703,37.5172,62677000.0],["2024-04-12",37.5172,38.5795,37.4775,37.5767,55996074.0],["2024-04-15",37.5767,38.2221,37.0109,37.4775,57012387.0],["2024-04-16",37.4775,37.537,36.2663,36.4053,54928401.0],["2024-04-17",36.4053,38.0235,36.405269622802734,37.9739,65091657.0],["2024-04-18",37.9739,38.4008,36.9215,37.4576,57462182.0],["2024-04-19",37.4576,37.457618713378906,35.3231,35.5912,74063240.0],["2024-04-22",35.5912,35.6905,33.556,35.2536,51842186.0],["2024-04-23",35.2536,35.7302,34.4594,34.6778,39969900.0],["2024-04-24",34.6778,37.0804,34.67782974243164,36.5443,71948859.0],["2024-04-25",36.5443,36.54425811767578,35.76,35.9387,40608574.0],["2024-04-26",35.9387,37.5867,35.938663482666016,37.2293,77910874.0],["2024-04-29",37.2293,38.5,37.229278564453125,38.2121,70732656.0],["2024-04-30",38.2121,41.8755,38.212127685546875,40.6147,147733456.0],["2024-05-06",40.6147,41.5975,40.3069,40.704,85391365.0],["2024-05-07",40.704,41.1607,39.5524,39.8899,82292330.0],["2024-05-08",39.8899,39.88992691040039,38.5993,38.7582,54938566.0],["2024-05-09",38.7582,39.3141,38.6092,39.0858,51967412.0],["2024-05-10",39.0858,39.08577346801758,37.9342,38.2022,51284458.0],["2024-05-13",38.2022,38.4901,37.6264,37.9937,43319784.0],["2024-05-14",37.9937,39.71122741699219,37.8547,39.7112,79853432.0],["2024-05-15",39.7112,40.0885,39.0163,39.0957,62118838.0],["2024-05-16",39.0957,40.6047,39.095703125,39.6616,83975552.0],["2024-05-17",39.6616,39.66158676147461,38.3809,38.8376,62548811.0],["2024-05-20",38.8376,40.158,38.5199,40.0091,76437553.0],["2024-05-21",40.0091,40.2672,39.3935,39.602,43302089.0],["2024-05-22",39.602,40.0091,39.1156,39.6914,44314109.0],["2024-05-23",39.6914,40.0885,38.6589,38.7383,53673966.0],["2024-05-24",38.7383,40.019,37.5767,37.6462,69172185.0],["2024-05-27",37.6462,38.6986,37.3286,38.1029,55236465.0],["2024-05-28",38.1029,38.10292434692383,36.1174,36.2861,74883007.0],["2024-05-29",36.2861,36.8222,36.0181,36.3656,37623391.0],["2024-05-30",36.3656,36.36555862426758,35.5118,36.0181,36647908.0],["2024-05-31",36.0181,36.713,35.6905,36.1471,42284742.0],["2024-06-03",36.1471,36.7329,35.9486,36.6237,44554046.0],["2024-06-04",36.6237,36.713,36.0876,36.584,33000828.0],["2024-06-05",36.584,36.7329,35.4423,35.6011,45514545.0],["2024-06-06",35.6011,37.3087,35.60111618041992,36.445,82068884.0],["2024-06-07",36.445,36.444976806640625,34.6183,35.0253,75402352.0],["2024-06-11",35.0253,35.4224,34.4693,35.2536,33214069.0],["2024-06-12",35.2536,35.9982,35.1444,35.5813,40898387.0],["2024-06-13",35.5813,36.3953,35.343,35.76,48994688.0],["2024-06-14",35.76,36.6932,35.1643,36.4549,64931172.0],["2024-06-17",36.4549,36.45490264892578,35.8592,36.0677,49733604.0],["2024-06-18",36.0677,37.4973,35.8493,37.0109,73226170.0],["2024-06-19",37.0109,39.2148,37.010860443115234,38.5199,136400059.0],["2024-06-20",38.5199,38.5198860168457,37.1399,37.3385,80497140.0],["2024-06-21",37.3385,37.737,36.5614,37.5577,47728441.0],["2024-06-24",37.5577,37.6573,35.7645,35.8242,57350543.0],["2024-06-25",35.8242,35.824222564697266,34.4195,34.7284,52361978.0],["2024-06-26",34.7284,36.9898,34.728370666503906,36.5614,62149667.0],["2024-06-27",36.5614,36.56142807006836,35.7943,35.7943,39182364.0],["2024-06-28",35.7943,36.8503,35.4755,36.2327,45992624.0],["2024-07-01",36.2327,37.3385,36.0733,37.1392,54447381.0],["2024-07-02",37.1392,37.2488,36.5116,36.8503,35963619.0],["2024-07-03",36.8503,37.4879,36.7906,36.93,45633401.0],["2024-07-04",36.93,37.2588,36.0235,36.153,39280958.0],["2024-07-05",36.153,38.2152,36.152976989746094,37.1891,83284012.0],["2024-07-08",37.1891,37.5477,36.4618,36.8005,52131179.0],["2024-07-09",36.8005,39.1815,36.1629,38.9524,119342785.0],["2024-07-10",38.9524,39.5501,38.3546,39.052,81207085.0],["2024-07-11",39.052,39.839,38.1155,38.8029,121091940.0],["2024-07-12",38.8029,38.80293273925781,37.5178,37.5377,74202198.0],["2024-07-15",37.5377,38.0159,37.458,37.7569,38861630.0],["2024-07-16",37.7569,39.2413,37.2488,38.9524,97161836.0],["2024-07-17",38.9524,39.1018,38.05575942993164,38.0558,67262960.0],["2024-07-18",38.0558,38.05575942993164,36.4817,37.4281,66560476.0],["2024-07-19",37.4281,38.6136,37.0795,38.0856,67725543.0],["2024-07-22",38.0856,39.7095,37.7669,38.9125,91271994.0],["2024-07-23",38.9125,38.91251754760742,37.5576,37.6373,64194703.0],["2024-07-24",37.6373,38.1056,37.2887,37.6573,45512164.0],["2024-07-25",37.6573,37.65727615356445,36.671,36.7009,48502358.0],["2024-07-26",36.7009,37.1691,36.5216,36.9599,29775234.0],["2024-07-29",36.9599,37.2787,36.7507,36.8204,23502865.0],["2024-07-30",36.8204,36.82044219970703,35.6648,36.0334,40819766.0],["2024-07-31",36.0334,37.1592,35.7445,37.1193,53688939.0],["2024-08-01",37.1193,37.4381,36.7706,36.9101,38412436.0],["2024-08-02",36.9101,36.91010284423828,35.7146,35.8641,48359835.0],["2024-08-05",35.8641,35.864070892333984,34.28007507324219,34.2801,52861209.0],["2024-08-06",34.2801,35.0472,34.1705,34.6985,31191508.0],["2024-08-07",34.6985,34.8977,33.4233,33.5229,42725121.0],["2024-08-08",33.5229,33.522945404052734,32.2876,33.0946,43810565.0],["2024-08-09",33.0946,33.6226,32.975,32.975,24741622.0],["2024-08-12",32.975,33.1344,32.3275,32.5566,22775698.0],["2024-08-13",32.5566,32.8256,32.3972,32.8156,21040849.0],["2024-08-14",32.8156,33.0746,32.6861,32.6861,21820361.0],["2024-08-15",32.6861,33.3536,32.3275,33.0846,27779291.0],["2024-08-16",33.0846,33.3038,32.9053,32.9651,22111822.0],["2024-08-19",32.9651,33.3835,32.6861,33.1643,19111482.0],["2024-08-20",33.1643,33.254,32.3872,32.5267,21008570.0],["2024-08-21",32.5267,32.8256,32.2976,32.3175,19431378.0],["2024-08-22",32.3175,32.6263,31.0224,31.3412,36293109.0],["2024-08-23",31.3412,31.66,31.1918,31.5604,22820397.0],["2024-08-26",31.5604,31.919,31.0423,31.4807,23553086.0],["2024-08-27",31.4807,31.480684280395508,30.7534,30.9029,22464822.0],["2024-08-28",30.9029,31.1818,30.7634,31.0324,16050585.0],["2024-08-29",31.0324,31.5106,30.4845,31.2715,27251623.0],["2024-08-30",31.2715,32.5367,31.1918,32.2577,44691422.0],["2024-09-02",32.2577,32.25774002075195,31.2416,31.2814,26351913.0],["2024-09-03",31.2814,31.8094,31.1918,31.66,18053079.0],["2024-09-04",31.66,31.660003662109375,31.132,31.3014,17579001.0],["2024-09-05",31.3014,31.7895,31.2914,31.5703,17538852.0],["2024-09-06",31.5703,31.7796,30.9626,31.0025,21851752.0],["2024-09-09",31.0025,31.0623,30.5642,30.9029,15071535.0],["2024-09-10",30.9029,32.0585,30.5741,31.65,29750740.0],["2024-09-11",31.65,31.7397,31.391,31.5803,16087382.0],["2024-09-12",31.5803,32.0784,31.381061553955078,31.3811,18967888.0],["2024-09-13",31.3811,31.6799,31.0224,31.0423,15647633.0],["2024-09-18",31.0423,31.2117,30.5841,31.0623,14505009.0],["2024-09-19",31.0623,31.8592,30.8132,31.5205,27018586.0],["2024-09-20",31.5205,32.447,31.4707,32.2478,45979095.0],["2024-09-23",32.2478,32.6662,31.8991,32.0884,33179683.0],["2024-09-24",32.0884,33.3934,31.9091,33.3735,59743154.0],["2024-09-25",33.3735,34.2402,33.1444,33.1743,67770253.0],["2024-09-26",33.1743,34.1705,33.0746,34.1705,52746446.0],["2024-09-27",34.1705,37.58753967285156,34.17049026489258,37.5875,127949753.0],["2024-09-30",37.5875,41.34330368041992,37.58753967285156,41.3433,172092185.0],["2024-10-08",41.3433,45.47763442993164,41.34330368041992,45.4776,184282620.0],["2024-10-09",45.4776,46.8225,41.8414,43.0369,169647636.0],["2024-10-10",43.0369,43.8239,40.4069,41.1142,113929849.0],["2024-10-11",41.1142,41.1142,38.8527,39.3509,75418092.0],["2024-10-14",39.3509,40.4367,38.6535,40.2973,71473994.0],["2024-10-15",40.2973,43.9833,40.29726791381836,41.6322,154015232.0],["2024-10-16",41.6322,41.632205963134766,40.4268,40.7555,73735716.0],["2024-10-17",40.7555,43.0668,40.755531311035156,41.4728,108294798.0],["2024-10-18",41.4728,44.601,41.154,43.2361,142182790.0],["2024-10-21",43.2361,44.9795,43.23612976074219,43.4553,137090761.0],["2024-10-22",43.4553,43.7841,42.6384,43.1265,77828499.0],["2024-10-23",43.1265,44.9496,42.7679,43.6844,106128006.0],["2024-10-24",43.6844,43.684425354003906,42.3495,42.8576,68521410.0],["2024-10-25",42.8576,43.4254,42.5487,43.0369,56309009.0],["2024-10-28",43.0369,43.7342,42.8078,43.4155,59876854.0],["2024-10-29",43.4155,46.2646,42.7281,44.3419,143836871.0],["2024-10-30",44.3419,45.3282,43.6047,44.6607,101318374.0],["2024-10-31",44.6607,47.3206,44.66073226928711,46.6034,165024691.0],["2024-11-01",46.6034,48.2372,43.3457,43.535,146878324.0],["2024-11-04",43.535,46.434,43.0867,45.9259,110766219.0],["2024-11-05",45.9259,48.1973,45.2286,47.2708,151720069.0],["2024-11-06",47.2708,47.5199,45.8263,46.2248,124628724.0],["2024-11-07",46.2248,47.0019,45.0791,46.8325,101474403.0],["2024-11-08",46.8325,51.5148,46.832496643066406,51.5148,174776487.0],["2024-11-11",51.5148,56.6652,51.51475143432617,54.5134,257008474.0],["2024-11-12",54.5134,56.4859,52.9194,55.669,194710522.0],["2024-11-13",55.669,59.2753,54.5732,56.7947,191179269.0],["2024-11-14",56.7947,56.79473876953125,52.1025,52.2021,173711037.0],["2024-11-15",52.2021,53.1984,49.0043,49.0242,134724319.0],["2024-11-18",49.0242,49.5622,46.0654,46.7428,102923588.0],["2024-11-19",46.7428,49.6518,45.9459,48.7154,112256263.0],["2024-11-20",48.7154,49.6219,47.9682,48.7054,91094585.0],["2024-11-21",48.7054,49.861,48.3169,49.074,86556128.0],["2024-11-22",49.074,50.7775,47.3007,47.5299,103827326.0],["2024-11-25",47.5299,47.6893,44.7305,46.2746,104241510.0],["2024-11-26",46.2746,46.4041,45.0891,45.119,54495303.0],["2024-11-27",45.119,46.4539,44.3918,46.444,70653681.0],["2024-11-28",46.444,48.805,46.1451,47.0317,96524212.0],["2024-11-29",47.0317,48.4165,46.1351,47.6195,83671627.0],["2024-12-02",47.6195,48.1874,47.3306,47.8486,64581008.0],["2024-12-03",47.8486,47.9682,45.7267,46.3244,82905701.0],["2024-12-04",46.3244,46.8524,45.7267,45.9459,48969487.0],["2024-12-05",45.9459,46.5137,45.8064,46.0853,36526333.0],["2024-12-06",46.0853,48.1376,46.0853271484375,47.6594,82336228.0],["2024-12-09",47.6594,47.8686,46.2846,46.7229,50656758.0],["2024-12-10",46.7229,48.4265,46.7229118347168,46.9122,62508491.0],["2024-12-11",46.9122,47.2609,46.5536,46.9222,37136926.0],["2024-12-12",46.9222,47.3007,46.2148,47.0019,44935363.0],["2024-12-13",47.0019,47.00185775756836,45.5773,45.5872,47623829.0],["2024-12-16",45.5872,46.1252,45.2385,45.4278,32633441.0],["2024-12-17",45.4278,46.7428,45.3282,45.6071,52822551.0],["2024-12-18",45.6071,46.9919,45.0293,46.3643,49613201.0],["2024-12-19",46.3643,50.9967155456543,45.637,50.9967,218115914.0],["2024-12-20",50.9967,52.7999,50.7775,51.3653,201431099.0],["2024-12-23",51.3653,52.7999,50.0702,50.658,133224273.0],["2024-12-24",50.658,54.0252,50.3093,53.6766,177858879.0],["2024-12-25",53.6766,55.1211,52.5209,53.6566,139170745.0],["2024-12-26",53.6566,56.1572,52.1125,54.8421,139901754.0],["2024-12-27",54.8421,55.3403,52.5209,53.2283,123018447.0],["2024-12-30",53.2283,54.344,52.7899,52.8696,83412219.0],["2024-12-31",52.8696,53.9455,51.4052,51.6841,94597994.0],["2025-01-02",51.6841,51.9033,47.7391,48.5062,113079818.0],["2025-01-03",48.5062,48.6157,45.6271,45.7068,80718428.0],["2025-01-06",45.7068,47.0118,45.1887,45.7367,66374642.0],["2025-01-07",45.7367,48.556,45.7167,48.3966,104753719.0],["2025-01-08",48.3966,48.39657211303711,45.9558,47.8486,84933058.0],["2025-01-09",47.8486,49.7614,47.3705,48.8548,87423688.0],["2025-01-10",48.8548,48.854835510253906,46.68306350708008,46.6831,81742412.0],["2025-01-13",46.6831,47.0915,45.8263,46.4539,46414966.0],["2025-01-14",46.4539,50.2595100402832,45.8263,50.2595,109778731.0],["2025-01-15",50.2595,52.0328,50.0105,50.7775,106117426.0],["2025-01-16",50.7775,50.777549743652344,48.9146,49.6618,96451209.0],["2025-01-17",49.6618,51.1026,48.8691,49.8562,74032142.0],["2025-01-20",49.8562,51.0528,49.7366,50.275,62293138.0],["2025-01-21",50.275,52.7878,50.275001525878906,52.1795,112004521.0],["2025-01-22",52.1795,53.8447,51.5613,52.8077,104298501.0],["2025-01-23",52.8077,53.755,51.2721,51.5912,98967094.0],["2025-01-24",51.5912,53.037,51.3519,52.8077,71492524.0],["2025-01-27",52.8077,55.4002,51.5812,51.7906,117680069.0],["2025-02-05",51.7906,56.8161,51.79063415527344,55.5498,168488064.0],["2025-02-06",55.5498,56.9159,54.0441,56.1182,137447551.0],["2025-02-07",56.1182,61.732,55.5398,60.1067,234809121.0],["2025-02-10",60.1067,64.2746,59.9272,60.6451,231883018.0],["2025-02-11",60.6451,64.145,60.0269,62.7191,191793852.0],["2025-02-12",62.7191,65.5609,61.4428,62.759,178897909.0],["2025-02-13",62.759,62.759002685546875,59.7776,60.4955,156175113.0],["2025-02-14",60.4955,63.4869,60.1266,63.0881,165201281.0],["2025-02-17",63.0881,69.3998,63.08805465698242,67.6748,211747516.0],["2025-02-18",67.6748,67.6748275756836,62.7391,62.9584,166155794.0],["2025-02-19",62.9584,64.38431549072266,62.6194,64.3843,124234416.0],["2025-02-20",64.3843,64.38431549072266,62.0411,63.1778,104917183.0],["2025-02-21",63.1778,68.8016,63.17779541015625,67.5552,195233531.0],["2025-02-24",67.5552,68.6819,65.8102,66.937,136019166.0],["2025-02-25",66.937,66.93695068359375,63.6963,64.7832,117503386.0],["2025-02-26",64.7832,65.8002,63.0781,64.8929,109409305.0],["2025-02-27",64.8929,64.9128,61.4328,62.6194,108463798.0],["2025-02-28",62.6194,62.61940383911133,58.8303,59.0397,96260922.0],["2025-03-03",59.0397,59.628,56.9657,58.0725,81263107.0],["2025-03-04",58.0725,58.7007,56.8461,58.6409,65431076.0],["2025-03-05",58.6409,59.9272,58.0625,59.8275,75935596.0],["2025-03-06",59.8275,61.8217,59.827457427978516,61.2135,87581212.0],["2025-03-07",61.2135,61.21345901489258,59.1295,59.7078,69431039.0],["2025-03-10",59.7078,60.0169,58.6209,59.1295,44564759.0],["2025-03-11",59.1295,59.12946701049805,57.7335,58.6509,47775118.0],["2025-03-12",58.6509,60.7049,58.65085220336914,59.3189,70048835.0],["2025-03-13",59.3189,59.31892776489258,57.3346,57.6238,51601028.0],["2025-03-14",57.6238,59.3289,57.3646,59.0996,57624263.0],["2025-03-17",59.0996,59.987,58.5013,59.1993,43126157.0],["2025-03-18",59.1993,60.685,59.19926834106445,59.6779,51459810.0],["2025-03-19",59.6779,60.0269,58.6708,58.8902,34602679.0],["2025-03-20",58.8902,59.3289,58.0426,58.1323,34360987.0],["2025-03-21",58.1323,58.13234329223633,56.3375,56.4672,44366825.0],["2025-03-24",56.4672,57.6836,55.6096,57.4543,43753618.0],["2025-03-25",57.4543,57.544,55.1011,55.2706,44248027.0],["2025-03-26",55.2706,55.270599365234375,53.4259,53.6752,65550275.0],["2025-03-27",53.6752,54.0043,53.0171,53.4159,46605626.0],["2025-03-28",53.4159,53.9444,53.2963,53.386,33200234.0],["2025-03-31",53.386,53.6453,52.0698,53.3262,45463310.0],["2025-04-01",53.3262,53.7251,52.9074,52.9174,29222347.0],["2025-04-02",52.9174,53.5157,52.7479,52.9274,22864485.0],["2025-04-03",52.9274,53.037,51.7308,52.0499,29664752.0],["2025-04-07",52.0499,52.049888610839844,46.84489822387695,46.8449,46878514.0],["2025-04-08",46.8449,46.84489822387695,43.1356,44.5017,91509715.0],["2025-04-09",44.5017,45.9275,41.4505,45.5686,83564012.0],["2025-04-10",45.5686,48.3007,45.568580627441406,47.1141,71703171.0],["2025-04-11",47.1141,48.0614,46.2167,47.6426,51209530.0],["2025-04-14",47.6426,49.1582,47.64259719848633,48.0813,48762800.0],["2025-04-15",48.0813,48.6497,47.3833,48.211,33453076.0],["2025-04-16",48.211,48.21095657348633,46.456,47.0543,39132796.0],["2025-04-17",47.0543,47.862,46.6654,46.9845,27655329.0],["2025-04-18",46.9845,47.4631,46.7651,47.154,20536441.0],["2025-04-21",47.154,48.55,46.8349,48.55,37440338.0],["2025-04-22",48.55,48.55,47.6625,47.8321,28745348.0],["2025-04-23",47.8321,48.9887,47.832054138183594,48.4403,43597083.0],["2025-04-24",48.4403,48.54,47.3933,47.6127,27571500.0],["2025-04-25",47.6127,48.4403,47.61268615722656,48.0215,29165425.0],["2025-04-28",48.0215,49.0087,47.9018,47.9118,25292059.0],["2025-04-29",47.9118,48.8391,47.493,48.5101,38272606.0],["2025-04-30",48.5101,51.3419,48.51009750366211,50.7038,74092085.0],["2025-05-06",50.7038,52.2393,50.70376968383789,52.1297,62497864.0],["2025-05-07",52.1297,53.1467,50.973,51.3818,55380330.0],["2025-05-08",51.3818,52.349,51.381813049316406,52.0798,39756613.0],["2025-05-09",52.0798,52.079803466796875,50.7237,51.1425,29474582.0],["2025-05-12",51.1425,51.8505,51.14250564575195,51.8205,31890418.0],["2025-05-13",51.8205,52.5484,51.1026,51.2023,30109086.0],["2025-05-14",51.2023,52.0399,51.202327728271484,51.7009,34184011.0],["2025-05-15",51.7009,51.7508,49.8861,49.9061,37750418.0],["2025-05-16",49.9061,50.4645,49.4873,49.936,23286547.0],["2025-05-19",49.936,50.3348,48.9987,50.1653,24578612.0],["2025-05-20",50.1653,50.5143,49.8562,50.3049,17980727.0],["2025-05-21",50.3049,50.3149,49.6368,50.0158,17939054.0],["2025-05-22",50.0158,50.1354,49.2181,49.3577,19071923.0],["2025-05-23",49.3577,49.7424,48.6331,48.643,21693712.0],["2025-05-26",48.643,51.1617,48.643043518066406,50.0123,39188205.0],["2025-05-27",50.0123,50.012290954589844,48.5231,48.663,28372742.0],["2025-05-28",48.663,48.9429,48.2832,48.4032,17739627.0],["2025-05-29",48.4032,49.9823,48.40317916870117,49.9323,36360244.0],["2025-05-30",49.9323,49.93233108520508,48.793,48.9229,25072318.0],["2025-06-03",48.9229,49.0928,48.3932,48.9829,16625766.0],["2025-06-04",48.9829,50.3721,48.98285675048828,49.8924,30835776.0],["2025-06-05",49.8924,51.4015,49.89235305786133,51.3615,50009638.0],["2025-06-06",51.3615,52.0711,51.1117,51.8912,43278591.0],["2025-06-09",51.8912,52.411,51.3715,52.401,42752480.0],["2025-06-10",52.401,53.0206,49.9723,50.522,62594851.0],["2025-06-11",50.522,50.7619,50.1122,50.1322,32740151.0],["2025-06-12",50.1322,50.3021,49.6225,49.7025,25988521.0],["2025-06-13",49.7025,49.7025,48.5631,48.783,32413452.0],["2025-06-16",48.783,49.7724,48.4731,49.3926,22205568.0],["2025-06-17",49.3926,49.4026,48.5731,48.723,21501687.0],["2025-06-18",48.723,49.2227,48.4831,48.9729,20328363.0],["2025-06-19",48.9729,49.2327,48.0834,48.2333,24545315.0],["2025-06-20",48.2333,48.4532,47.6836,47.7336,18325427.0],["2025-06-23",47.7336,48.1733,47.1839,48.1133,18308550.0],["2025-06-24",48.1133,49.43260955810547,48.113338470458984,49.4326,36075398.0],["2025-06-25",49.4326,50.6319,49.3127,50.532,44223423.0],["2025-06-26",50.532,51.4515,50.2422,50.3521,48893649.0],["2025-06-27",50.3521,51.2716,50.2721,50.6419,37216102.0],["2025-06-30",50.6419,50.9018,50.3721,50.8518,29865867.0],["2025-07-01",50.8518,50.85182571411133,50.0523,50.4121,26187515.0],["2025-07-02",50.4121,50.41206741333008,49.1528,49.3626,26280117.0],["2025-07-03",49.3626,50.9718,49.2927,50.9118,47560940.0],["2025-07-04",50.9118,51.0017,50.1722,50.2821,30857955.0],["2025-07-07",50.2821,50.28213882446289,49.5026,49.6825,18209539.0],["2025-07-08",49.6825,51.9412,49.682472229003906,51.8513,75833515.0],["2025-07-09",51.8513,51.9212,51.0817,51.2516,35696293.0],["2025-07-10",51.2516,52.1911,51.1716,51.4015,40533070.0],["2025-07-11",51.4015,52.6508,51.0017,52.2011,55322789.0],["2025-07-14",52.2011,52.8307,51.8313,52.0711,40168121.0],["2025-07-15",52.0711,56.6086,51.0817,55.7591,146396799.0],["2025-07-16",55.7591,55.75910568237305,54.3299,54.4898,81436363.0],["2025-07-17",54.4898,55.7491,54.3899,55.2894,66033081.0],["2025-07-18",55.2894,56.2089,54.8696,55.2494,53939195.0],["2025-07-21",55.2494,55.249385833740234,54.0301,54.7097,46435355.0],["2025-07-22",54.7097,54.8696,53.8002,54.07,40687529.0],["2025-07-23",54.07,54.5498,53.6902,53.8202,38072987.0],["2025-07-24",53.8202,54.4698,53.7902,54.3399,35519587.0],["2025-07-25",54.3399,54.9496,54.23,54.8596,42990558.0],["2025-07-28",54.8596,55.2394,54.0001,54.5698,42878789.0],["2025-07-29",54.5698,55.3193,53.8202,55.1195,49942587.0],["2025-07-30",55.1195,55.8191,54.2499,54.9496,53412407.0],["2025-07-31",54.9496,57.0884,54.7896,55.7391,110881100.0],["2025-08-01",55.7391,55.919,53.5403,54.07,65398082.0],["2025-08-04",54.07,54.2499,53.3604,54.0401,35125362.0],["2025-08-05",54.0401,55.5692,53.7602,55.1594,52921834.0],["2025-08-06",55.1594,55.7691,54.4898,55.2594,42635033.0],["2025-08-07",55.2594,56.2488,54.5698,54.6697,44522543.0],["2025-08-08",54.6697,54.9596,53.6602668762207,53.6603,37451468.0],["2025-08-11",53.6603,54.4198,53.4704,54.2599,30718254.0],["2025-08-12",54.2599,56.4587,53.9301,56.2188,94693656.0],["2025-08-13",56.2188,58.3577,56.0889,58.3577,113658865.0],["2025-08-14",58.3577,60.3566,57.668,58.4976,129526844.0],["2025-08-15",58.4976,58.9473,58.0478,58.6475,81744579.0],["2025-08-18",58.6475,61.5659,58.64750289916992,61.0362,115826544.0],["2025-08-19",61.0362,61.03617858886719,59.4371,59.9168,82171385.0],["2025-08-20",59.9168,65.9135,58.7474,65.9135,163607375.0],["2025-08-21",65.9135,69.3916,65.3238,65.4238,229449302.0],["2025-08-22",65.4238,68.9318,64.6042,68.1622,178000007.0],["2025-08-25",68.1622,71.4604,67.9024,69.1117,177912320.0],["2025-08-26",69.1117,71.3405,68.2522,68.482,129069516.0],["2025-08-27",68.482,69.4715,65.9435,66.2433,160892971.0],["2025-08-28",66.2433,67.9723,65.0739,67.8624,127204096.0],["2025-08-29",67.8624,68.562,65.7636,67.1128,103704429.0],["2025-09-01",67.1128,70.9407,67.1128158569336,68.8918,145136164.0],["2025-09-02",68.8918,68.89183044433594,63.5748,63.7747,137596858.0],["2025-09-03",63.7747,65.4637,62.1955,62.6053,87561845.0],["2025-09-04",62.6053,63.165,57.6581,58.9473,109742084.0],["2025-09-05",58.9473,60.4265,57.9679,60.1667,72717480.0],["2025-09-08",60.1667,60.6664,59.0673,59.7569,56436846.0],["2025-09-09",59.7569,59.75688934326172,57.798,57.9979,47403954.0],["2025-09-10",57.9979,60.7663,57.99786376953125,59.7069,80240561.0],["2025-09-11",59.7069,64.2444,59.70691680908203,63.9546,118664507.0],["2025-09-12",63.9546,65.1639,63.0751,64.0445,96840829.0],["2025-09-15",64.0445,65.0939,62.8452,63.7347,75909896.0],["2025-09-16",63.7347,66.4232,63.734683990478516,65.5337,98673503.0],["2025-09-17",65.5337,66.1633,63.8446,65.0539,69450377.0],["2025-09-18",65.0539,67.2827,63.9646,65.5237,119444080.0],["2025-09-19",65.5237,66.0234,63.8746,64.3244,71778566.0],["2025-09-22",64.3244,66.9529,63.8146,66.4632,94773576.0],["2025-09-23",66.4632,68.4121,64.8441,67.1228,108609406.0],["2025-09-24",67.1228,69.1017074584961,65.8635,69.1017,121290898.0],["2025-09-25",69.1017,76.0079,69.1017074584961,76.0079,140383775.0],["2025-09-26",76.0079,76.8974,71.8302,71.9501,174678619.0],["2025-09-29",71.9501,73.0695,70.7108,72.5598,102415466.0],["2025-09-30",72.5598,75.1084,72.2899,74.3788,105858310.0],["2025-10-09",74.3788,80.7553,74.3787841796875,75.9179,153847911.0],["2025-10-10",75.9179,75.91793060302734,69.0018,69.6214,140294842.0],["2025-10-13",69.6214,70.8407,65.9634,70.441,87825154.0],["2025-10-14",70.441,71.1406,66.1533,66.6831,89272178.0],["2025-10-15",66.6831,67.8624,65.3438,67.6925,59644287.0],["2025-10-16",67.6925,69.2117,66.743,67.3727,55143663.0],["2025-10-17",67.3727,67.7724,64.2344,64.3743,56237353.0],["2025-10-20",64.3743,66.2733,64.1545,64.7141,48688424.0],["2025-10-21",64.7141,67.3627,64.5842,67.1728,65561010.0],["2025-10-22",67.1728,67.2627,65.6636,66.4832,39797050.0],["2025-10-23",66.4832,66.48316192626953,63.7647,65.6436,45609106.0],["2025-10-24",65.6436,67.8824,65.64363098144531,67.7625,59913576.0],["2025-10-27",67.7625,68.9018,67.2427,68.3721,69484392.0],["2025-10-28",68.3721,69.9313,67.8624,68.1322,64947703.0],["2025-10-29",68.1322,70.8407,68.13224792480469,70.7108,85361047.0],["2025-10-30",70.7108,70.9607,68.3921,69.3316,73642447.0],["2025-10-31",69.3316,69.33158874511719,65.1139,65.1939,94356495.0],["2025-11-03",65.1939,65.19387817382812,62.4954,63.7447,60220240.0],["2025-11-04",63.7447,63.9646,61.8157,62.2655,43338593.0],["2025-11-05",62.2655,62.9851,60.8163,62.4754,40497605.0],["2025-11-06",62.4754,64.2344,62.2855,63.7447,43469900.0],["2025-11-07",63.7447,63.74467849731445,62.1955,62.3654,31439144.0],["2025-11-10",62.3654,62.7153,61.0362,61.8457,35710513.0],["2025-11-11",61.8457,62.4554,60.0267,60.1167,38413653.0],["2025-11-12",60.1167,60.7663,59.2072,60.0967,32853984.0],["2025-11-13",60.0967,60.9562,59.6669,60.8163,32099339.0],["2025-11-14",60.8163,60.81629943847656,59.21718978881836,59.2172,28942896.0],["2025-11-17",59.2172,60.0467,58.9673,59.6469,23154303.0],["2025-11-18",59.6469,60.9562,59.1772,60.6664,39431269.0],["2025-11-19",60.6664,61.2761,60.1767,60.6564,26962862.0],["2025-11-20",60.6564,61.8657,60.3666,60.7563,26135000.0],["2025-11-21",60.7563,60.7563362121582,57.598087310791016,57.5981,40442580.0],["2025-11-24",57.5981,59.8368,56.8985,59.0673,37174847.0],["2025-11-25",59.0673,61.0961,59.06726837158203,60.0767,40975902.0],["2025-11-26",60.0767,64.2944,59.9768,63.5248,99539862.0],["2025-11-27",63.5248,63.5448,61.9157,62.0156,63662368.0],["2025-11-28",62.0156,62.0156364440918,60.7663,61.5559,35661890.0],["2025-12-01",61.5559,62.5653,60.9662,62.4254,39630562.0],["2025-12-02",62.4254,62.425411224365234,60.8663,61.1261,31141759.0],["2025-12-03",61.1261,61.436,60.1367,60.3266,21754154.0],["2025-12-04",60.3266,61.8257,59.9768,61.306,26797419.0],["2025-12-05",61.306,61.5859,60.2666,61.286,23850248.0],["2025-12-08",61.286,64.2644,61.286041259765625,62.6553,54264558.0],["2025-12-09",62.6553,66.9629,62.65528106689453,64.3443,102846021.0],["2025-12-10",64.3443,64.34434509277344,61.6758,62.9651,57352567.0],["2025-12-11",62.9651,62.965110778808594,61.1161,61.1161,39221195.0],["2025-12-12",61.1161,63.3949,60.9162,62.5154,51307715.0],["2025-12-15",62.5154,63.5848,61.6159,62.3854,47986710.0],["2025-12-16",62.3854,62.7153,60.0267,60.5165,36910710.0],["2025-12-17",60.5165,63.085,60.3666,62.8152,44429025.0],["2025-12-18",62.8152,62.81519317626953,61.2061,61.2261,30057403.0],["2025-12-19",61.2261,62.9151,61.22607421875,61.5859,31174445.0],["2025-12-22",61.5859,65.1839,61.58587646484375,64.3543,84125807.0],["2025-12-23",64.3543,65.6636,64.2644,64.964,48354042.0],["2025-12-24",64.964,67.0129,64.5742,66.4632,59088888.0],["2025-12-25",66.4632,67.3127,65.7436,66.2933,44566571.0],["2025-12-26",66.2933,68.3521,66.29326629638672,66.9629,56767217.0],["2025-12-29",66.9629,68.7419,66.5631,67.5826,52329158.0],["2025-12-30",67.5826,68.1123,66.3033,67.5226,33438904.0],["2025-12-31",67.5226,67.8524,66.4532,66.5631,30676572.0],["2026-01-05",66.5631,68.1422,66.56311798095703,67.8424,41857189.0],["2026-01-06",67.8424,69.1517,67.2627,68.0523,59676404.0],["2026-01-07",68.0523,68.4421,66.713,67.3827,46970812.0],["2026-01-08",67.3827,69.2616,66.753,67.0828,65762845.0],["2026-01-09",67.0828,69.3916,66.1633,68.8618,71967949.0],["2026-01-12",68.8618,71.3405,68.86184692382812,70.7308,82948473.0],["2026-01-13",70.7308,71.3605,67.0628,67.6225,76313403.0],["2026-01-14",67.6225,71.5604,67.6225357055664,69.5115,93489011.0],["2026-01-15",69.5115,69.7813,67.5126,68.0923,53617203.0],["2026-01-16",68.0923,69.4115,66.9929,68.0523,50262029.0],["2026-01-19",68.0523,68.05229187011719,65.3238,65.7636,68029027.0],["2026-01-20",65.7636,65.9435,64.0245,64.4843,42783228.0],["2026-01-21",64.4843,66.803,63.9646,65.7835,49501094.0],["2026-01-22",65.7835,67.4226,64.6742,65.0539,46634350.0],["2026-01-23",65.0539,65.3938,64.3244,64.8441,40004745.0],["2026-01-26",64.8441,68.0223,64.84407043457031,65.8035,71971012.0],["2026-01-27",65.8035,65.80353546142578,61.9757,63.8146,65527139.0],["2026-01-28",63.8146,65.4637,63.3249,64.8341,53479993.0],["2026-01-29",64.8341,64.83407592773438,62.6653,62.9651,41295896.0],["2026-01-30",62.9651,63.8146,61.5859,62.8652,33075355.0],["2026-02-02",62.8652,63.6048,60.7863,60.8563,39163602.0],["2026-02-03",60.8563,61.5859,60.0667,61.0862,35583388.0],["2026-02-04",61.0862,61.086151123046875,59.0673,59.8668,37932776.0],["2026-02-05",59.8668,60.1367,59.1172,59.637,24852388.0],["2026-02-06",59.637,60.1966,58.4676,59.3571,31071349.0],["2026-02-09",59.3571,60.9362,59.35710906982422,60.4565,35979420.0],["2026-02-10",60.4565,62.4554,60.456504821777344,61.9657,49882111.0],["2026-02-11",61.9657,62.9651,61.6758,62.0456,36562256.0],["2026-02-12",62.0456,65.4437,62.045623779296875,64.7341,73768937.0],["2026-02-13",64.7341,65.9535,63.4748,65.2938,59495239.0],["2026-02-24",65.2938,66.3233,63.235,63.3549,58688675.0],["2026-02-25",63.3549,63.354896545410156,61.9657,62.5354,41063561.0],["2026-02-26",62.5354,63.7347,61.9657,63.0351,42077863.0],["2026-02-27",63.0351,64.994,61.5959,63.8446,54425213.0],["2026-03-02",63.8446,63.84462356567383,61.1261,61.2261,55695577.0],["2026-03-03",61.2261,62.0956,58.6675,58.6975,50915194.0],["2026-03-04",58.6975,59.497,57.738,58.2977,30224649.0],["2026-03-05",58.2977,59.9668,58.297698974609375,59.2971,34443051.0],["2026-03-06",59.2971,59.467,58.5476,59.3971,24880651.0],["2026-03-09",59.3971,61.7658,58.3277,61.7358,58059028.0],["2026-03-10",61.7358,63.225,61.306,61.9557,56340324.0],["2026-03-11",61.9557,62.9651,61.7758,62.3155,42514235.0],["2026-03-12",62.3155,64.8041,61.5659,63.2649,66747097.0],["2026-03-13",63.2649,63.4748,60.8863,61.7558,52660042.0],["2026-03-16",61.7558,61.75578308105469,59.8668,60.5664,29524086.0],["2026-03-17",60.5664,61.1561,58.9673,59.0073,31791425.0],["2026-03-18",59.0073,62.5453,58.9673,62.3255,50898126.0],["2026-03-19",62.3255,62.4254,60.6564,61.366,38730460.0],["2026-03-20",61.366,61.6758,59.467,59.467,40211746.0],["2026-03-23",59.467,59.46704864501953,55.6292,55.6991,45695980.0],["2026-03-24",55.6991,58.4576,55.6292,58.0278,35876115.0],["2026-03-25",58.0278,60.1867,57.9679,59.507,40454700.0],["2026-03-26",59.507,60.0567,57.5681,57.9279,29475349.0],["2026-03-27",57.9279,58.0079,56.2988,57.3582,25895055.0],["2026-03-30",57.3582,57.358219146728516,55.3293,56.6686,29259027.0],["2026-03-31",56.6686,57.718,55.979,56.0489,23462835.0],["2026-04-01",56.0489,58.8274,56.048946380615234,58.4476,46409594.0],["2026-04-02",58.4476,58.44761276245117,56.2288,56.6186,30100497.0],["2026-04-03",56.6186,57.9679,56.618629455566406,56.9085,24878064.0],["2026-04-07",56.9085,59.9568,56.90846633911133,59.4371,59586525.0],["2026-04-08",59.4371,63.0651,59.437068939208984,62.6453,70790050.0],["2026-04-09",62.6453,65.6236,61.2661,65.034,106255949.0],["2026-04-10",65.034,69.1617,65.03396606445312,67.4626,117289253.0],["2026-04-13",67.4626,70.1511,65.7735,68.3021,105560311.0],["2026-04-14",68.3021,69.2716,66.813,67.9523,79882464.0],["2026-04-15",67.9523,70.1211,66.9129,68.8419,88658327.0],["2026-04-16",68.8419,69.1517,67.1828,68.2422,60857716.0],["2026-04-17",68.2422,69.6414,67.8124,68.1922,61797175.0],["2026-04-20",68.1922,75.0084,68.19221496582031,73.0795,148677609.0],["2026-04-21",73.0795,73.07951354980469,68.2622,71.3305,107085311.0],["2026-04-22",71.3305,75.3982,70.9407,74.1589,101649417.0],["2026-04-23",74.1589,75.1084,72.4399,73.7891,69404790.0],["2026-04-24",73.7891,75.5781,71.9601,74.8085,93362100.0],["2026-04-27",74.8085,75.9479,72.9096,73.1195,67154361.0],["2026-04-28",73.1195,73.11949157714844,70.331,70.7908,59967731.0],["2026-04-29",70.7908,72.9596,69.6514,72.24,50964877.0],["2026-04-30",72.24,72.2399673461914,66.1134,69.7114,119991057.0],["2026-05-06",69.7114,74.7386,69.71137237548828,73.1795,100776559.0],["2026-05-07",73.1795,73.4093,71.7402,73.1994,64043156.0],["2026-05-08",73.1994,79.446,71.0606,76.4377,125184330.0],["2026-05-11",76.4377,78.1967,75.5581,75.9579,93727040.0],["2026-05-12",75.9579,76.5076,72.4998,73.0895,76575806.0],["2026-05-13",73.0895,77.537,72.0701,77.3371,99741679.0],["2026-05-14",77.3371,78.1067,70.1611,71.5603,144468697.0],["2026-05-15",71.5603,72.6797,69.8013,70.1711,78827761.0],["2026-05-18",70.1711,72.7297,69.3616,70.5709,65286899.0],["2026-05-19",70.5709,72.4499,67.2627,72.19,79142224.0],["2026-05-20",72.19,74.25,70.88,71.23,61018805.0],["2026-05-21",71.23,72.3,66.0,66.31,88570471.0],["2026-05-22",66.31,68.58,65.95,68.25,56820922.0],["2026-05-25",68.25,70.6,68.02,69.2,61035939.0],["2026-05-26",69.2,69.19999694824219,65.83,67.3,62563932.0],["2026-05-27",67.3,67.86,64.3,64.52,71199678.0],["2026-05-28",64.52,66.66,63.07,66.41,61880907.0],["2026-05-29",66.41,72.03,64.0,64.63,121243528.0],["2026-06-01",64.63,67.48,63.86,64.14,101762567.0],["2026-06-02",64.14,65.97,63.5,65.0,76698941.0],["2026-06-03",65.0,67.37,63.52,64.22,92461264.0],["2026-06-04",64.22,64.22000122070312,62.08,63.36,52189890.0],["2026-06-05",63.36,65.1,61.03,62.14,71699306.0],["2026-06-08",62.14,62.13999938964844,57.4,57.89,72896121.0],["2026-06-09",57.89,59.5,57.88999938964844,59.46,44807300.0],["2026-06-10",59.46,62.13,58.66,59.39,65768586.0],["2026-06-11",59.39,59.43,57.15,57.84,44104103.0],["2026-06-12",57.84,59.23,57.73,57.86,43795235.0],["2026-06-15",57.86,63.59,57.86000061035156,63.09,95952495.0],["2026-06-16",63.09,63.09000015258789,61.55,62.3,52074553.0],["2026-06-17",62.3,65.13,61.5,64.5,68218682.0],["2026-06-18",64.5,66.85,64.01,65.66,69547739.0],["2026-06-22",65.66,66.66,63.41,66.2,68914437.0],["2026-06-23",66.2,67.39,63.61,64.0,59733172.0],["2026-06-24",64.0,65.17,62.72,64.8,54970118.0],["2026-06-25",64.8,69.08,63.75,68.57,110485246.0],["2026-06-26",68.57,68.56999969482422,63.66,63.89,80753451.0],["2026-06-29",63.89,68.0,63.47,65.82,81136258.0],["2026-06-30",65.82,70.68,64.83,70.0,111815931.0],["2026-07-01",70.0,71.87,66.68,67.26,96601184.0],["2026-07-02",67.26,67.26000213623047,63.5,63.79,72507334.0],["2026-07-03",63.79,69.21,63.79,66.35,98841716.0],["2026-07-06",66.35,70.76,64.0,69.71,116024855.0],["2026-07-07",69.71,73.23,68.7,71.06,103129233.0],["2026-07-08",71.06,78.17,71.05999755859375,78.17,40847014.0],["2026-07-09",78.17,85.99,78.16999816894531,85.99,218180123.0],["2026-07-10",85.99,94.38,85.98999786376953,89.52,284173551.0],["2026-07-13",89.52,92.21,83.8,85.49,168585956.0],["2026-07-14",85.49,88.38,77.21,84.95,177127846.0],["2026-07-15",84.95,88.86,84.0,84.7,147817769.0],["2026-07-16",84.7,88.58,81.3,85.0,148017316.0],["2026-07-17",85.0,85.88,76.5,77.4,152228625.0],["2026-07-20",77.4,85.14,77.4000015258789,81.29,171314722.0],["2026-07-21",81.29,89.08,76.0,88.66,185913895.0],["2026-07-22",88.66,96.0,87.15,90.47,190727050.0],["2026-07-23",90.47,96.37,87.36,87.96,159333627.0],["2026-07-24",87.96,89.33,84.71,85.31,96043622.0],["2026-07-27",85.31,87.43,81.37,85.0,84018977.0],["2026-07-28",85.0,85.0,79.0,79.85,94680443.0],["2026-07-29",79.85,80.23,72.33,74.94,105334926.0],["2026-07-30",74.94,74.94000244140625,68.18,69.08,91621151.0],["2026-07-31",69.08,74.98,69.08000183105469,71.81,90168340.0],["2026-08-03",71.81,75.8,71.09,71.66,75456676.0],["2026-08-04",71.66,74.74,71.54,74.14,88145003.0],["2026-08-05",74.14,79.37,73.3,77.2,112124064.0],["2026-08-06",77.2,77.99,75.11,76.79,88176514.0],["2026-08-07",76.79,79.3,75.05,77.99,93384793.0],["2026-08-10",77.99,78.13,75.38,76.7,60208503.0],["2026-08-11",76.7,77.2,75.01,75.11,53891220.0],["2026-08-12",75.11,75.98,74.06,75.02,53889763.0],["2026-08-13",75.02,82.52,75.0199966430664,79.46,150565805.0],["2026-08-14",79.46,81.16,77.29,78.8,93790763.0],["2026-08-17",78.8,80.68000030517578,77.61,80.68,85043340.0],["2026-08-18",80.68,81.87,77.8,80.97,89513758.0],["2026-08-19",80.97,80.97000122070312,72.87,72.87,99013798.0],["2026-08-20",72.87,75.63,72.5,75.08,66885656.0],["2026-08-21",75.08,76.69,74.25,76.35,52176188.0],["2026-08-24",76.35,76.76,71.42,73.22,60590088.0],["2026-08-25",73.22,74.99,71.42,74.11,40085390.0],["2026-08-26",74.11,75.12,73.4,73.79,33837182.0],["2026-08-27",73.79,78.3,73.79000091552734,78.27,65686547.0],["2026-08-28",78.27,79.68,77.23,77.44,51185716.0],["2026-08-31",77.44,85.18000030517578,76.37,85.18,116668510.0],["2026-09-01",85.18,87.14,85.18,85.6,109737368.0],["2026-09-02",85.6,87.5,84.8,85.69,82385749.0],["2026-09-03",85.69,89.18,84.92,86.35,111370509.0],["2026-09-04",86.35,87.47,77.72,77.72,170889255.0],["2026-09-07",77.72,77.72000122070312,72.3,74.74,147996453.0],["2026-09-08",74.74,74.89,72.16,72.32,105931980.0],["2026-09-09",72.32,72.8,70.88,71.38,70663350.0],["2026-09-10",71.38,72.08,70.27,70.43,53026417.0],["2026-09-11",70.43,70.73,68.09,70.54,70978283.0],["2026-09-14",70.54,70.54000091552734,67.6,68.82,54485187.0],["2026-09-15",68.82,69.5,68.21,68.76,40717178.0],["2026-09-16",68.76,72.0,68.65,71.15,70013714.0],["2026-09-17",71.15,71.25,69.52,69.81,50430743.0],["2026-09-18",69.81,72.19,69.80999755859375,71.88,68203860.0],["2026-09-21",71.88,72.49,71.25,71.85,46514141.0],["2026-09-22",71.85,73.46,71.82,72.15,56682629.0],["2026-09-23",72.15,72.19,70.9,71.27,38142759.0],["2026-09-24",71.27,71.38,69.9,69.9,29380727.0],["2026-09-28",69.9,69.9000015258789,66.8,67.05,43618194.0],["2026-09-29",67.05,68.1,66.66,67.18,28167215.0],["2026-09-30",67.18,67.89,65.9,65.93,33177233.0],["2026-10-08",65.93,66.77,64.0,64.56,33157681.0],["2026-10-09",64.56,64.89,61.92,64.69,46826402.0],["2026-10-12",64.69,64.69000244140625,62.02,62.05,33067359.0],["2026-10-13",62.05,62.56,60.0,61.65,32390867.0],["2026-10-14",61.65,61.86,58.07,59.25,61983520.0],["2026-10-15",59.25,59.25,56.4,57.06,46360593.0],["2026-10-16",57.06,58.36,56.01,56.53,37596469.0],["2026-10-19",56.53,57.49,56.2,57.02,33955268.0],["2026-10-20",57.02,58.0,55.5,57.6,37265978.0],["2026-10-21",57.6,59.32,57.599998474121094,58.4,42312551.0],["2026-10-22",58.4,58.68,56.23,56.6,35687215.0],["2026-10-23",56.6,58.7,55.0,58.5,55079576.0],["2026-10-26",58.5,58.5,56.86,57.16,33917254.0],["2026-10-27",57.16,58.19,54.77,54.84,37146490.0],["2026-10-28",54.84,56.26,54.84000015258789,56.03,37047101.0],["2026-10-29",56.03,58.53,56.029998779296875,56.18,58802600.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-10-08","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2010-10-08","index":0,"basis":"feed"}}