{"t":"002156.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",6.8872,6.9384,6.6823,6.8872,6966056.0],["2010-10-11",6.8872,7.2551,6.887185096740723,7.1433,19543001.0],["2010-10-12",7.1433,7.3016,7.1014,7.1433,8366636.0],["2010-10-13",7.1433,7.418,7.106,7.3575,12415020.0],["2010-10-14",7.3575,7.35750675201416,7.115360260009766,7.1154,8664545.0],["2010-10-15",7.1154,7.3342,7.0362,7.0967,7684310.0],["2010-10-18",7.0967,7.148,6.5798,6.7708,10733633.0],["2010-10-19",6.7708,7.0874,6.659,7.0222,5693610.0],["2010-10-20",7.0222,7.0641,6.7382,6.9151,7572572.0],["2010-10-21",6.9151,7.2085,6.822,7.1526,9192992.0],["2010-10-22",7.1526,7.3808,7.152613639831543,7.3296,11856594.0],["2010-10-25",7.3296,7.5577,7.32956600189209,7.4506,12766764.0],["2010-10-26",7.4506,7.7766,7.450639724731445,7.6229,15411410.0],["2010-10-27",7.6229,7.8371,7.3994,7.432,16919761.0],["2010-10-28",7.432,7.7626,7.43201208114624,7.6229,14631415.0],["2010-10-29",7.6229,8.2888,7.4925,8.1584,25685369.0],["2010-11-01",8.1584,8.5915,8.0327,8.4053,27056775.0],["2010-11-02",8.4053,8.9175,8.405252456665039,8.6288,25777511.0],["2010-11-03",8.6288,8.6474,8.2888,8.3028,12841060.0],["2010-11-04",8.3028,8.4518,8.1864,8.3214,11400913.0],["2010-11-05",8.3214,8.517,8.1678,8.3587,15451612.0],["2010-11-08",8.3587,8.7033,8.3168,8.5682,16740056.0],["2010-11-09",8.5682,8.6334,8.2935,8.6288,17081594.0],["2010-11-10",8.6288,9.1503,8.5217,9.141,22191304.0],["2010-11-11",9.141,9.2993,8.787097930908203,8.7871,15509783.0],["2010-11-12",8.7871,8.787097930908203,7.9163,8.1026,28016809.0],["2010-11-15",8.1026,8.3354,7.8232,8.0886,26253972.0],["2010-11-16",8.0886,8.0886,8.08859920501709,8.0886,0.0],["2010-11-17",8.0886,8.0886,8.08859920501709,8.0886,0.0],["2010-11-18",8.0886,8.0886,8.08859920501709,8.0886,0.0],["2010-11-19",8.0886,8.7728,7.8333,8.4877,30710694.0],["2010-11-22",8.4877,9.3383,8.4176,9.114,46466180.0],["2010-11-23",9.114,9.4365,8.7821,9.2916,32204646.0],["2010-11-24",9.2916,9.4178,9.1467,9.2355,16643434.0],["2010-11-25",9.2355,9.7169,9.2308,9.3243,17678689.0],["2010-11-26",9.3243,9.324297904968262,8.8803,9.0439,14366510.0],["2010-11-29",9.0439,9.1794,8.8709,9.1186,10389995.0],["2010-11-30",9.1186,9.1467,8.4269,8.7868,12580018.0],["2010-12-01",8.7868,9.0205,8.4036,8.4596,22313709.0],["2010-12-02",8.4596,8.7214,8.4456,8.4596,13810272.0],["2010-12-03",8.4596,8.5484,8.1231,8.1512,11319915.0],["2010-12-06",8.1512,8.3288,7.9455,8.0624,7910402.0],["2010-12-07",8.0624,8.3101,7.9876,8.2774,9704995.0],["2010-12-08",8.2774,8.5625,8.2633,8.4877,10715517.0],["2010-12-09",8.4877,8.6746,8.3895,8.4222,14641475.0],["2010-12-10",8.4222,8.5064,8.2166,8.4316,8143892.0],["2010-12-13",8.4316,8.7588,8.43159294128418,8.7027,12659755.0],["2010-12-14",8.7027,8.8476,8.6232,8.8335,14343172.0],["2010-12-15",8.8335,8.8709,8.6513,8.6606,8748885.0],["2010-12-16",8.6606,8.7447,8.6092,8.7167,6562996.0],["2010-12-17",8.7167,8.8709,8.5671,8.8663,8937676.0],["2010-12-20",8.8663,8.9738,8.3708,8.5297,14162272.0],["2010-12-21",8.5297,8.5578,8.3802,8.4643,7253914.0],["2010-12-22",8.4643,8.6092,8.4082,8.4596,7101205.0],["2010-12-23",8.4596,8.5344,8.1091,8.1325,7725577.0],["2010-12-24",8.1325,8.1745,7.8754,7.9502,7782280.0],["2010-12-27",7.9502,8.1138,7.623,7.6744,6989159.0],["2010-12-28",7.6744,7.8053,7.5997,7.6604,5626246.0],["2010-12-29",7.6604,8.0296,7.5249,8.0156,8106924.0],["2010-12-30",8.0156,8.0343,7.8053,7.8941,4900675.0],["2010-12-31",7.8941,8.3662,7.894103050231934,8.3334,11702988.0],["2011-01-04",8.3334,8.5625,8.2259,8.5438,12998568.0],["2011-01-05",8.5438,8.6139,8.4176,8.5858,9072989.0],["2011-01-06",8.5858,8.6232,8.4129,8.5765,9039765.0],["2011-01-07",8.5765,8.7167,8.3755,8.5204,9466751.0],["2011-01-10",8.5204,8.5297,8.282,8.4082,7259688.0],["2011-01-11",8.4082,8.408225059509277,7.9595,8.2213,6793388.0],["2011-01-12",8.2213,8.2259,8.0437,8.1932,2627116.0],["2011-01-13",8.1932,8.5812,8.1839,8.3428,11150944.0],["2011-01-14",8.3428,8.342791557312012,7.9923,8.0811,4728667.0],["2011-01-17",8.0811,8.08105754852295,7.6557,7.7492,4634662.0],["2011-01-18",7.7492,7.9595,7.6324,7.8988,3771241.0],["2011-01-19",7.8988,8.0857,7.838,8.0156,4574968.0],["2011-01-20",8.0156,8.0624,7.5062,7.581,5472952.0],["2011-01-21",7.581,7.6464,7.2211,7.5482,12570631.0],["2011-01-24",7.5482,7.548239707946777,7.151,7.1603,16429547.0],["2011-01-25",7.1603,7.2211,6.8472,6.9173,7005533.0],["2011-01-26",6.9173,6.9173,6.917272090911865,6.9173,0.0],["2011-01-27",6.9173,7.2865,6.917272090911865,7.2678,9224065.0],["2011-01-28",7.2678,7.3239,7.165,7.2491,4204031.0],["2011-01-31",7.2491,7.3566,7.0107,7.3379,7328384.0],["2011-02-01",7.3379,7.337917327880859,7.2304,7.2444,4533738.0],["2011-02-09",7.2444,7.3613,7.1416,7.2164,7191104.0],["2011-02-10",7.2164,7.7352,7.216396808624268,7.6744,16407127.0],["2011-02-11",7.6744,7.852,7.609,7.8053,10405620.0],["2011-02-14",7.8053,7.8801,7.7352,7.8053,8376359.0],["2011-02-15",7.8053,8.1184,7.805300235748291,7.9128,13978184.0],["2011-02-16",7.9128,8.1792,7.8567,8.1138,10639780.0],["2011-02-17",8.1138,8.1699,7.9221,8.0156,11399375.0],["2011-02-18",8.0156,8.015623092651367,7.8567,7.8894,7296375.0],["2011-02-21",7.8894,8.2727,7.8567,8.268,12064653.0],["2011-02-22",8.268,8.5064,8.0998,8.1512,15468134.0],["2011-02-23",8.1512,8.3568,8.0857,8.2259,10330494.0],["2011-02-24",8.2259,8.3054,8.0811,8.1231,7694577.0],["2011-02-25",8.1231,8.4596,8.039,8.3475,14592366.0],["2011-02-28",8.3475,8.5297,8.3194,8.3755,12833664.0],["2011-03-01",8.3755,8.4129,8.2072,8.2961,13557057.0],["2011-03-02",8.2961,8.3241,8.1839,8.3101,13458140.0],["2011-03-03",8.3101,8.3989,8.1325,8.1745,11209877.0],["2011-03-04",8.1745,8.2213,7.9736,8.1325,8444107.0],["2011-03-07",8.1325,8.2072,8.039,8.1371,7477556.0],["2011-03-08",8.1371,8.3568,8.1091,8.3381,9406286.0],["2011-03-09",8.3381,8.3521,8.2026,8.2727,5531945.0],["2011-03-10",8.2727,8.272684097290039,8.062361717224121,8.0624,7245417.0],["2011-03-11",8.0624,8.1558,7.9876,8.0296,7168393.0],["2011-03-14",8.0296,8.5017,8.029645919799805,8.1558,18389128.0],["2011-03-15",8.1558,8.155838966369629,7.6183,7.8053,18045688.0],["2011-03-16",7.8053,7.9175,7.7492,7.8988,8240469.0],["2011-03-17",7.8988,8.0857,7.7913,7.9689,10030101.0],["2011-03-18",7.9689,8.1558,7.9502,8.0998,9591121.0],["2011-03-21",8.0998,8.2026,8.039,8.1418,7503186.0],["2011-03-22",8.1418,8.1792,7.9736,8.0811,5237204.0],["2011-03-23",8.0811,8.3054,8.0437,8.2727,11380663.0],["2011-03-24",8.2727,8.3662,8.1792,8.3615,14393265.0],["2011-03-25",8.3615,8.455,8.268,8.3381,25741458.0],["2011-03-28",8.3381,8.4035,8.057684898376465,8.0577,13838181.0],["2011-03-29",8.0577,8.1184,7.6557,7.7071,14989438.0],["2011-03-30",7.7071,7.7773,7.5669,7.623,5406275.0],["2011-03-31",7.623,7.7539,7.4781,7.5249,5614408.0],["2011-04-01",7.5249,7.6557,7.5248703956604,7.595,5818641.0],["2011-04-06",7.595,7.7445,7.5669,7.7305,5112866.0],["2011-04-07",7.7305,7.7586,7.6651,7.6931,3329834.0],["2011-04-08",7.6931,7.8053,7.6744,7.8006,3688127.0],["2011-04-11",7.8006,7.824,7.594978332519531,7.595,6475476.0],["2011-04-12",7.595,7.6417,7.5249,7.5389,4355436.0],["2011-04-13",7.5389,7.6698,7.5155,7.6604,3598539.0],["2011-04-14",7.6604,7.7352,7.5997,7.6417,3352227.0],["2011-04-15",7.6417,7.641716957092285,7.6417,7.6417,0.0],["2011-04-18",7.6417,7.6885,7.5529,7.5903,3778569.0],["2011-04-19",7.5903,7.590304374694824,7.3847,7.4594,4616986.0],["2011-04-20",7.4594,7.6043,7.422,7.5108,4410716.0],["2011-04-21",7.5108,7.5856,7.4781,7.5623,5826394.0],["2011-04-22",7.5623,7.562261581420898,6.8051,6.8331,36708403.0],["2011-04-25",6.8331,6.936,6.7771,6.8378,9526699.0],["2011-04-26",6.8378,6.9079,6.5995,6.7584,5507197.0],["2011-04-27",6.7584,6.8425,6.6415,6.7584,4352707.0],["2011-04-28",6.7584,6.7817,6.5995,6.6041,3699371.0],["2011-04-29",6.6041,6.6331,6.4536,6.5733,2733810.0],["2011-05-03",6.5733,6.573277473449707,6.4461,6.5284,3563176.0],["2011-05-04",6.5284,6.528408527374268,6.1769,6.1994,5446528.0],["2011-05-05",6.1994,6.2667,6.1919,6.2368,2356064.0],["2011-05-06",6.2368,6.334,6.1171,6.3115,3618988.0],["2011-05-09",6.3115,6.3639,6.2592,6.2966,2755253.0],["2011-05-10",6.2966,6.3489,6.2517,6.334,2157962.0],["2011-05-11",6.334,6.3415,6.2218,6.319,2571565.0],["2011-05-12",6.319,6.3863,6.259195327758789,6.2592,3652573.0],["2011-05-13",6.2592,6.3041,6.162,6.2891,2238756.0],["2011-05-16",6.2891,6.3788,6.2592,6.319,3507871.0],["2011-05-17",6.319,6.334,6.2442,6.2742,2364154.0],["2011-05-18",6.2742,6.5583,6.2517,6.491,6897125.0],["2011-05-19",6.491,6.5135,6.3115,6.3115,4010857.0],["2011-05-20",6.3115,6.3564,6.2068,6.3265,2941307.0],["2011-05-23",6.3265,6.326498985290527,6.0199,6.0274,3242746.0],["2011-05-24",6.0274,6.0648,5.7507,5.9376,3995370.0],["2011-05-25",5.9376,5.9376373291015625,5.7806,5.8778,2191562.0],["2011-05-26",5.8778,5.9675,5.683380126953125,5.6834,3358408.0],["2011-05-27",5.6834,5.7582,5.518861770629883,5.5189,2462076.0],["2011-05-30",5.5189,5.5862,5.4516,5.5189,2326535.0],["2011-05-31",5.5189,5.631,5.4964,5.6161,1826039.0],["2011-06-01",5.6161,5.646,5.5787,5.6385,2465567.0],["2011-06-02",5.6385,5.63851261138916,5.4665,5.5263,2008323.0],["2011-06-03",5.5263,5.631,5.5189,5.5936,2496289.0],["2011-06-07",5.5936,5.6161,5.5263,5.5862,2257119.0],["2011-06-08",5.5862,5.660944938659668,5.5189,5.6609,3345095.0],["2011-06-09",5.6609,5.6684,5.4815,5.4964,3293622.0],["2011-06-10",5.4964,5.5563,5.3843,5.4964,3581350.0],["2011-06-13",5.4964,5.496427059173584,5.3843,5.459,2540349.0],["2011-06-14",5.459,5.5637,5.459,5.5413,2851868.0],["2011-06-15",5.5413,6.0947,5.5189,5.803,15635115.0],["2011-06-16",5.803,5.803030014038086,5.5787,5.5936,6304459.0],["2011-06-17",5.5936,5.6385,5.459,5.4889,3551018.0],["2011-06-20",5.4889,5.5488,5.4441,5.459,2172444.0],["2011-06-21",5.459,5.7806,5.459,5.7357,9011038.0],["2011-06-22",5.7357,6.0573,5.631,5.9675,14884970.0],["2011-06-23",5.9675,6.1321,5.8629,6.0947,16024776.0],["2011-06-24",6.0947,6.2143,5.9975,6.0797,14802804.0],["2011-06-27",6.0797,6.3863,6.0573,6.2368,18580445.0],["2011-06-28",6.2368,6.3415,6.1395,6.3041,16278124.0],["2011-06-29",6.3041,6.4461,6.2293,6.3489,18880014.0],["2011-06-30",6.3489,6.4162,6.1994,6.2517,17290656.0],["2011-07-01",6.2517,6.319,6.1695,6.1844,7177498.0],["2011-07-04",6.1844,6.2742,6.162,6.2517,8656528.0],["2011-07-05",6.2517,6.2816,6.1919,6.2368,5816292.0],["2011-07-06",6.2368,6.251718521118164,6.0947,6.2517,7380856.0],["2011-07-07",6.2517,6.4312,6.1994,6.3115,12621181.0],["2011-07-08",6.3115,6.3564,6.1769,6.1994,5722921.0],["2011-07-11",6.1994,6.2742,6.162,6.2068,6300554.0],["2011-07-12",6.2068,6.334,6.1545,6.2218,7484116.0],["2011-07-13",6.2218,6.393803596496582,6.1695,6.3938,9395662.0],["2011-07-14",6.3938,6.6107,6.3564,6.6032,18539198.0],["2011-07-15",6.6032,6.603188991546631,6.2143,6.3041,25368801.0],["2011-07-18",6.3041,6.319,6.162,6.2068,11343798.0],["2011-07-19",6.2068,6.206848621368408,6.1246,6.147,5202693.0],["2011-07-20",6.147,6.2218,6.1321,6.2068,4832336.0],["2011-07-21",6.2068,6.2069,6.019896984100342,6.0199,5516384.0],["2011-07-22",6.0199,6.1171,6.019896984100342,6.0573,5267808.0],["2011-07-25",6.0573,6.1769,5.7656,5.818,7302691.0],["2011-07-26",5.818,5.9376373291015625,5.7656,5.9376,5376888.0],["2011-07-27",5.9376,6.1096,5.9002,6.1022,5055991.0],["2011-07-28",6.1022,6.319,6.0274,6.2816,15643416.0],["2011-07-29",6.2816,6.4162,6.2068,6.3639,21177306.0],["2011-08-01",6.3639,6.3863,6.2816,6.319,5979044.0],["2011-08-02",6.319,6.4461,6.0872,6.3489,8045107.0],["2011-08-03",6.3489,6.7079,6.3115,6.6406,37276418.0],["2011-08-04",6.6406,6.9921,6.491,6.9247,48983798.0],["2011-08-05",6.9247,7.179,6.5882,7.0369,56155920.0],["2011-08-08",7.0369,7.3286,6.7453,7.1865,61109149.0],["2011-08-09",7.1865,7.4482,6.7901,7.1416,77186466.0],["2011-08-10",7.1416,7.2538,6.8126,7.007,54991712.0],["2011-08-11",7.007,7.007009983062744,6.6555,6.7602,35674251.0],["2011-08-12",6.7602,6.8649,6.6555,6.7528,29195852.0],["2011-08-15",6.7528,6.835,6.6929,6.7901,18899383.0],["2011-08-16",6.7901,6.8051,6.5359,6.5583,18585104.0],["2011-08-17",6.5583,6.6331,6.4013,6.4237,18214530.0],["2011-08-18",6.4237,6.5434,6.2592,6.5434,20073211.0],["2011-08-19",6.5434,6.7004,6.3639,6.5808,23535357.0],["2011-08-22",6.5808,6.5808,6.2293,6.2667,13450443.0],["2011-08-23",6.2667,6.3564,6.2442,6.334,8683832.0],["2011-08-24",6.334,6.5284,6.3265,6.4013,10986586.0],["2011-08-25",6.4013,6.4985,6.3115,6.4835,11018924.0],["2011-08-26",6.4835,6.483540058135986,6.3415,6.3714,8132997.0],["2011-08-29",6.3714,6.371368885040283,6.1769,6.1919,9692416.0],["2011-08-30",6.1919,6.3041,6.064764499664307,6.0648,8273198.0],["2011-08-31",6.0648,6.147,5.9451,5.9975,6987277.0],["2011-09-01",5.9975,6.1171,5.975,6.0872,6651109.0],["2011-09-02",6.0872,6.0947,5.8703,5.9002,7094127.0],["2011-09-05",5.9002,5.900245666503906,5.5338,5.5787,7679605.0],["2011-09-06",5.5787,5.646,5.5114,5.6161,3979537.0],["2011-09-07",5.6161,5.9077,5.616077423095703,5.8629,7970697.0],["2011-09-08",5.8629,5.9601,5.795552730560303,5.7956,5464915.0],["2011-09-09",5.7956,5.9077,5.6983,5.7357,3269676.0],["2011-09-13",5.7357,5.735727310180664,5.5338,5.6161,3482641.0],["2011-09-14",5.6161,5.7432050704956055,5.5488,5.7432,3649302.0],["2011-09-15",5.7432,5.8404,5.6909,5.6983,3419292.0],["2011-09-16",5.6983,5.7881,5.698336124420166,5.7282,3236545.0],["2011-09-19",5.7282,5.7282490730285645,5.4964,5.4964,2873938.0],["2011-09-20",5.4964,5.6535,5.4441,5.5637,2347157.0],["2011-09-21",5.5637,5.8329,5.5637,5.818,6532297.0],["2011-09-22",5.818,5.8554,5.7058,5.7357,5891888.0],["2011-09-23",5.7357,5.7956,5.6086,5.7806,3968780.0],["2011-09-26",5.7806,5.8404,5.6684,5.6909,3622242.0],["2011-09-27",5.6909,5.9451,5.690858840942383,5.8629,5705395.0],["2011-09-28",5.8629,5.9376,5.7806,5.8329,4420434.0],["2011-09-29",5.8329,5.832943439483643,5.5114,5.6011,4013334.0],["2011-09-30",5.6011,5.6535,5.3992,5.5189,2847683.0],["2011-10-10",5.5189,5.668424129486084,5.4366,5.6684,4578908.0],["2011-10-11",5.6684,5.818,5.668424129486084,5.7731,6045590.0],["2011-10-12",5.7731,5.9152,5.7133,5.9077,5915287.0],["2011-10-13",5.9077,5.9376,5.8629,5.9302,6472759.0],["2011-10-14",5.9302,5.9302,5.7881,5.8479,4073032.0],["2011-10-17",5.8479,5.8703,5.7058,5.818,5742415.0],["2011-10-18",5.818,5.8329,5.6161,5.7582,8364705.0],["2011-10-19",5.7582,5.9077,5.631,5.8629,17377688.0],["2011-10-20",5.8629,5.8928,5.6759,5.8479,15737582.0],["2011-10-21",5.8479,6.0049,5.7432,5.818,18994149.0],["2011-10-24",5.818,5.817986488342285,5.2347,5.4216,21223837.0],["2011-10-25",5.4216,5.646,5.0702,5.5862,22962349.0],["2011-10-26",5.5862,5.9675,5.5189,5.7881,25564919.0],["2011-10-27",5.7881,5.9227,5.4441,5.4889,22865742.0],["2011-10-28",5.4889,5.5189,5.2347,5.3843,18985093.0],["2011-10-31",5.3843,5.4216,5.3244,5.3992,8108150.0],["2011-11-01",5.3992,5.3992109298706055,5.287,5.3244,10172926.0],["2011-11-02",5.3244,5.4142,5.1599,5.3992,10575675.0],["2011-11-03",5.3992,5.5787,5.3917,5.4815,15042197.0],["2011-11-04",5.4815,5.5563,5.4441,5.4889,9932520.0],["2011-11-07",5.4889,5.5413,5.444079399108887,5.4441,7434076.0],["2011-11-08",5.4441,5.4441,5.2945,5.302,8339377.0],["2011-11-09",5.302,5.436601638793945,5.2796,5.4366,6610126.0],["2011-11-10",5.4366,5.436601638793945,5.3095,5.317,5068648.0],["2011-11-11",5.317,5.3543,5.2796,5.3095,4447489.0],["2011-11-14",5.3095,5.4216,5.309473991394043,5.4142,7636744.0],["2011-11-15",5.4142,5.5189,5.3917,5.4889,9358512.0],["2011-11-16",5.4889,5.5787,5.3543,5.3992,11285491.0],["2011-11-17",5.3992,5.459,5.3319,5.3319,5787405.0],["2011-11-18",5.3319,5.331907272338867,5.115,5.1225,7058392.0],["2011-11-21",5.1225,5.1973,5.0851,5.145,2353955.0],["2011-11-22",5.145,5.144954681396484,5.0328,5.0851,3911586.0],["2011-11-23",5.0851,5.1076,5.0178,5.0253,3044953.0],["2011-11-24",5.0253,5.025303840637207,4.8234,4.8982,5566749.0],["2011-11-25",4.8982,4.9057,4.771,4.771,4732165.0],["2011-11-28",4.771,4.8234,4.7262,4.7636,2976524.0],["2011-11-29",4.7636,4.845829486846924,4.763570785522461,4.8458,2947405.0],["2011-11-30",4.8458,4.845829486846924,4.3747,4.4869,6634005.0],["2011-12-01",4.4869,4.6589,4.486878871917725,4.5243,6159576.0],["2011-12-02",4.5243,4.524270057678223,4.2924,4.3598,4610019.0],["2011-12-05",4.3598,4.3747,4.1578,4.1653,3433119.0],["2011-12-06",4.1653,4.1803,4.0756,4.1504,3221747.0],["2011-12-07",4.1504,4.2027,4.113,4.1578,1907597.0],["2011-12-08",4.1578,4.2326,4.0232,4.1578,3151384.0],["2011-12-09",4.1578,4.157841682434082,4.0531,4.0681,2466968.0],["2011-12-12",4.0681,4.068103790283203,4.0681,4.0681,0.0],["2011-12-13",4.0681,4.068103790283203,3.7839,3.8512,4540746.0],["2011-12-14",3.8512,3.8812,3.7765,3.7989,2529143.0],["2011-12-15",3.7989,3.8138,3.6344,3.6418,4202718.0],["2011-12-16",3.6418,3.7241101264953613,3.582,3.7241,3676530.0],["2011-12-19",3.7241,4.0905,3.6269,3.926,10716262.0],["2011-12-20",3.926,3.9634,3.8288,3.8587,6531031.0],["2011-12-21",3.8587,3.926,3.6867,3.7017,5376065.0],["2011-12-22",3.7017,3.7016749382019043,3.425,3.5745,6899575.0],["2011-12-23",3.5745,3.6718,3.5147,3.6119,4254803.0],["2011-12-26",3.6119,3.6942,3.5895,3.6045,3752482.0],["2011-12-27",3.6045,3.604459762573242,3.4474,3.4549,3868776.0],["2011-12-28",3.4549,3.4773,3.3427,3.425,3885061.0],["2011-12-29",3.425,3.4848,3.3876,3.4474,3197613.0],["2011-12-30",3.4474,3.5671,3.447418451309204,3.5521,3202733.0],["2012-01-04",3.5521,3.6119,3.462374687194824,3.4624,3478302.0],["2012-01-05",3.4624,3.462374687194824,3.2829,3.3128,3249374.0],["2012-01-06",3.3128,3.4699,3.2605,3.425,3279322.0],["2012-01-09",3.425,3.6568,3.4249837398529053,3.6344,6990067.0],["2012-01-10",3.6344,3.7989,3.5521,3.7765,8505279.0],["2012-01-11",3.7765,3.8737,3.7241,3.7839,7381847.0],["2012-01-12",3.7839,3.8512,3.754,3.754,5895113.0],["2012-01-13",3.754,3.7914,3.582,3.6194,5677692.0],["2012-01-16",3.6194,3.6643,3.5072,3.5596,3162157.0],["2012-01-17",3.5596,3.7765,3.5147,3.7615,4664026.0],["2012-01-18",3.7615,3.8512,3.7017,3.7092,7168424.0],["2012-01-19",3.7092,3.7914,3.6643,3.7839,5645213.0],["2012-01-20",3.7839,3.8662,3.7839,3.8288,4314104.0],["2012-01-30",3.8288,4.0307,3.8288,3.9709,10522747.0],["2012-01-31",3.9709,4.0457,3.9335,4.0307,6052696.0],["2012-02-01",4.0307,4.1354,3.9858,4.0382,8832320.0],["2012-02-02",4.0382,4.0756,3.9559,4.0232,6579969.0],["2012-02-03",4.0232,4.2999,4.0232,4.2625,14627464.0],["2012-02-06",4.2625,4.5243,4.2326,4.4719,18194670.0],["2012-02-07",4.4719,4.4944,4.3224,4.4719,10429486.0],["2012-02-08",4.4719,4.6888,4.4196,4.6514,12461694.0],["2012-02-09",4.6514,4.7262,4.5766,4.6963,12633167.0],["2012-02-10",4.6963,4.7337,4.5392,4.6065,8506147.0],["2012-02-13",4.6065,4.786,4.4719,4.6963,8936207.0],["2012-02-14",4.6963,4.7337,4.5392,4.7187,9963597.0],["2012-02-15",4.7187,4.771,4.6215,4.7187,9045151.0],["2012-02-16",4.7187,4.7486,4.5766,4.6215,8014828.0],["2012-02-17",4.6215,4.6664,4.4794,4.5542,9598553.0],["2012-02-20",4.5542,4.6514,4.5317,4.5392,4975015.0],["2012-02-21",4.5392,4.606528282165527,4.5018,4.6065,3807713.0],["2012-02-22",4.6065,4.7785,4.5841,4.6888,9061340.0],["2012-02-23",4.6888,4.7337,4.5542,4.5991,6946663.0],["2012-02-24",4.5991,4.6888,4.5916,4.6738,6992596.0],["2012-02-27",4.6738,4.8384,4.673833847045898,4.7112,10530258.0],["2012-02-28",4.7112,4.7337,4.6215,4.6664,7011871.0],["2012-02-29",4.6664,4.666356086730957,4.3747,4.3822,11850459.0],["2012-03-01",4.3822,4.5243,4.3448,4.4495,7780532.0],["2012-03-02",4.4495,4.5018,4.3971,4.4944,5982481.0],["2012-03-05",4.4944,4.5168,4.442,4.4495,5430958.0],["2012-03-06",4.4495,4.5018,4.3747,4.4869,6537479.0],["2012-03-07",4.4869,4.5691,4.4196,4.5168,8862369.0],["2012-03-08",4.5168,4.5617,4.4869,4.5243,9849144.0],["2012-03-09",4.5243,4.5617,4.4495,4.5542,8952994.0],["2012-03-12",4.5542,4.6215,4.5317,4.6215,10219547.0],["2012-03-13",4.6215,4.7112,4.621485710144043,4.6813,10536198.0],["2012-03-14",4.6813,4.7262,4.3149,4.3598,12702015.0],["2012-03-15",4.3598,4.3822,4.1279,4.2326,7884034.0],["2012-03-16",4.2326,4.3224,4.1878,4.3224,4647185.0],["2012-03-19",4.3224,4.5317,4.3074,4.5093,6882655.0],["2012-03-20",4.5093,4.5243,4.3448,4.3822,5014839.0],["2012-03-21",4.3822,4.7561,4.3373,4.3971,9955774.0],["2012-03-22",4.3971,4.4196,4.2476,4.3149,4178129.0],["2012-03-23",4.3149,4.3747,4.2476,4.2551,3184023.0],["2012-03-26",4.2551,4.4345,4.1429,4.1803,4927261.0],["2012-03-27",4.1803,4.285,4.1504,4.1653,3070087.0],["2012-03-28",4.1653,4.2027,3.9559,3.9634,4882480.0],["2012-03-29",3.9634,4.0158,3.8138,3.8587,3719466.0],["2012-03-30",3.8587,3.9559,3.8213,3.8512,2304593.0],["2012-04-05",3.8512,3.9559,3.8512380123138428,3.9335,3659035.0],["2012-04-06",3.9335,4.1728,3.8886,4.1653,7761458.0],["2012-04-09",4.1653,4.27,4.0831,4.1653,5221356.0],["2012-04-10",4.1653,4.2027,4.0008,4.1803,4523443.0],["2012-04-11",4.1803,4.2102,4.098,4.1429,3215817.0],["2012-04-12",4.1429,4.2326226234436035,4.113,4.2326,10586108.0],["2012-04-13",4.2326,4.2625,4.113,4.2251,10399884.0],["2012-04-16",4.2251,4.2326,4.1653,4.1952,5926809.0],["2012-04-17",4.1952,4.2251,4.1429,4.1803,4948518.0],["2012-04-18",4.1803,4.5617,4.1653,4.5093,16768974.0],["2012-04-19",4.5093,4.6364,4.3747,4.5467,11854167.0],["2012-04-20",4.5467,4.7337,4.4944,4.6514,16337900.0],["2012-04-23",4.6514,4.7187,4.5243,4.6439,11100311.0],["2012-04-24",4.6439,4.643920421600342,4.2625,4.5617,12572002.0],["2012-04-25",4.5617,4.6813,4.442,4.614,6590309.0],["2012-04-26",4.614,4.6738,4.457,4.4944,6332240.0],["2012-04-27",4.4944,4.4944,4.494357109069824,4.4944,0.0],["2012-05-02",4.4944,4.5617,4.449488639831543,4.4495,5001821.0],["2012-05-03",4.4495,4.4944,4.3074,4.3448,5610824.0],["2012-05-04",4.3448,4.4644,4.2924,4.3373,7227855.0],["2012-05-07",4.3373,4.337316989898682,4.1878,4.285,6861208.0],["2012-05-08",4.285,4.3373,4.2551,4.3074,4446945.0],["2012-05-09",4.3074,4.4121,4.2924,4.4046,9854084.0],["2012-05-10",4.4046,4.6439,4.3598,4.5841,17183679.0],["2012-05-11",4.5841,4.5991,4.4046,4.4495,9019402.0],["2012-05-14",4.4495,4.4944,4.449488639831543,4.4495,4218217.0],["2012-05-15",4.4495,4.449488639831543,4.2401,4.3747,5497707.0],["2012-05-16",4.3747,4.3747076988220215,4.1878,4.2027,4527413.0],["2012-05-17",4.2027,4.3298,4.1728,4.27,3048683.0],["2012-05-18",4.27,4.3747,4.2326,4.2924,3839252.0],["2012-05-21",4.2924,4.3747,4.1728,4.1878,3267650.0],["2012-05-22",4.1878,4.3373,4.187753677368164,4.2476,3711496.0],["2012-05-23",4.2476,4.2625,4.1653,4.1728,3449166.0],["2012-05-24",4.1728,4.1878,4.0606,4.0831,3868887.0],["2012-05-25",4.0831,4.1055,3.9185,3.9634,4583767.0],["2012-05-28",3.9634,3.9933,3.8662,3.9784,4534623.0],["2012-05-29",3.9784,4.0756,3.9709,4.0756,2790099.0],["2012-05-30",4.0756,4.1354,4.075582027435303,4.0905,2543147.0],["2012-05-31",4.0905,4.2924,4.0232,4.1803,5319406.0],["2012-06-01",4.1803,4.2027,4.0831,4.1055,2950361.0],["2012-06-04",4.1055,4.105493545532227,3.8886,3.9111,2760719.0],["2012-06-05",3.9111,3.9634,3.8961,3.926,1755815.0],["2012-06-06",3.926,4.0531,3.9111,4.0457,2454554.0],["2012-06-07",4.0457,4.1279,3.9784,4.0831,6028599.0],["2012-06-08",4.0831,4.1504,3.9933,4.113,7169516.0],["2012-06-11",4.113,4.113,3.9858,4.0681,4171754.0],["2012-06-12",4.0681,4.0905,4.0158,4.0457,1702967.0],["2012-06-13",4.0457,4.1205,4.0008,4.098,3716837.0],["2012-06-14",4.098,4.113,4.0158,4.0307,2693653.0],["2012-06-15",4.0307,4.0756,3.9485,3.9634,2155983.0],["2012-06-18",3.9634,4.0307,3.963409900665283,3.9784,2173766.0],["2012-06-19",3.9784,4.0008,3.8961,3.9185,3006244.0],["2012-06-20",3.9185,3.9634,3.9111,3.9335,1452763.0],["2012-06-21",3.9335,3.9559,3.7839,3.7914,4860079.0],["2012-06-25",3.7914,3.8064,3.5895,3.6269,3460977.0],["2012-06-26",3.6269,3.6718,3.5671,3.6344,2036208.0],["2012-06-27",3.6344,3.6718,3.5072,3.5147,2722007.0],["2012-06-28",3.5147,3.5596,3.365159034729004,3.3652,4922466.0],["2012-06-29",3.3652,3.4549,3.3128,3.4399,2536617.0],["2012-07-02",3.4399,3.4923,3.3801,3.425,2899157.0],["2012-07-03",3.425,3.4773,3.3726,3.3951,3305815.0],["2012-07-04",3.3951,3.4325,3.3801,3.3951,1606048.0],["2012-07-05",3.3951,3.4175,3.2829,3.2829,2499859.0],["2012-07-06",3.2829,3.3801162242889404,3.253,3.3801,2615208.0],["2012-07-09",3.3801,3.3801162242889404,3.253,3.2605,2179435.0],["2012-07-10",3.2605,3.2829,3.1408,3.1483,4338492.0],["2012-07-11",3.1483,3.2006,3.1408,3.1857,1443612.0],["2012-07-12",3.1857,3.2754,3.1558,3.238,2574444.0],["2012-07-13",3.238,3.2605,3.1782,3.1857,2297609.0],["2012-07-16",3.1857,3.2006,2.8641,2.8716,9785096.0],["2012-07-17",2.8716,2.9539,2.8566,2.9389,3453906.0],["2012-07-18",2.9389,2.9688,2.8566,2.9613,2081183.0],["2012-07-19",2.9613,3.0361,2.9239,2.9913,4733849.0],["2012-07-20",2.9913,3.0286,2.9838,2.9987,2418087.0],["2012-07-23",2.9987,2.9987308979034424,2.9165,2.9389,3239587.0],["2012-07-24",2.9389,2.9987,2.909,2.9913,4093281.0],["2012-07-25",2.9913,2.9987,2.9539,2.9763,2945706.0],["2012-07-26",2.9763,3.0212,2.9464,2.9613,2885320.0],["2012-07-27",2.9613,2.9838,2.9389,2.9464,2069016.0],["2012-07-30",2.9464,2.9838,2.8118,2.8342,3594362.0],["2012-07-31",2.8342,2.8492,2.7819,2.8043,1928161.0],["2012-08-01",2.8043,2.8716,2.8042995929718018,2.8492,1885231.0],["2012-08-02",2.8492,2.8791,2.8342,2.8566,1528985.0],["2012-08-03",2.8566,2.9165,2.8492,2.909,2207045.0],["2012-08-06",2.909,2.9913,2.9015,2.9838,3254800.0],["2012-08-07",2.9838,3.0436,2.9613,3.0436,3152255.0],["2012-08-08",3.0436,3.0511,2.9688,3.0062,3436903.0],["2012-08-09",3.0062,3.0511,2.9838,3.0361,2640831.0],["2012-08-10",3.0361,3.1109,3.0137,3.0959,6323996.0],["2012-08-13",3.0959,3.095946788787842,2.9763,2.9838,5506287.0],["2012-08-14",2.9838,3.282900094985962,2.983774185180664,3.2829,37414074.0],["2012-08-15",3.2829,3.3801,3.1408,3.3053,33189036.0],["2012-08-16",3.3053,3.3053348064422607,3.1259,3.1333,12816650.0],["2012-08-17",3.1333,3.2829,3.1034,3.2006,13236389.0],["2012-08-20",3.2006,3.2006397247314453,3.1184,3.1782,7085434.0],["2012-08-21",3.1782,3.3128,3.1558,3.2605,12904096.0],["2012-08-22",3.2605,3.2605,3.1408,3.1558,8512930.0],["2012-08-23",3.1558,3.3203,3.155771017074585,3.2754,14693428.0],["2012-08-24",3.2754,3.2979,3.1707,3.1857,8573663.0],["2012-08-27",3.1857,3.2006,3.081,3.1034,7258013.0],["2012-08-28",3.1034,3.1932,3.0511,3.1408,7407787.0],["2012-08-29",3.1408,3.238,3.1109,3.1632,7403510.0],["2012-08-30",3.1632,3.1707,2.8791,3.0062,9175777.0],["2012-08-31",3.0062,3.0286,2.9539,2.9987,3517612.0],["2012-09-03",2.9987,3.0885,2.9613,3.0586,4304722.0],["2012-09-04",3.0586,3.1408,3.0361,3.0361,5283275.0],["2012-09-05",3.0361,3.1483,3.036121129989624,3.1483,6394832.0],["2012-09-06",3.1483,3.1857,3.1184,3.1857,5138030.0],["2012-09-07",3.1857,3.2979,3.1856844425201416,3.2306,15654774.0],["2012-09-10",3.2306,3.3053,3.2006,3.2829,9328235.0],["2012-09-11",3.2829,3.6119375228881836,3.238,3.6119,20300530.0],["2012-09-12",3.6119,3.8213,3.5596,3.6867,50956460.0],["2012-09-13",3.6867,3.686718702316284,3.4923,3.4998,24710335.0],["2012-09-14",3.4998,3.5372,3.3427,3.425,17468709.0],["2012-09-17",3.425,3.4549,3.2904,3.3053,11280487.0],["2012-09-18",3.3053,3.3577,3.253,3.3278,7928505.0],["2012-09-19",3.3278,3.425,3.3053,3.3876,9992763.0],["2012-09-20",3.3876,3.3875935077667236,3.1408,3.1408,11321767.0],["2012-09-21",3.1408,3.1782,3.0735,3.0885,6931839.0],["2012-09-24",3.0885,3.1184,3.0137,3.1034,5682679.0],["2012-09-25",3.1034,3.1333,3.0361,3.0586,3704729.0],["2012-09-26",3.0586,3.081,2.9838,2.9913,3889797.0],["2012-09-27",2.9913,3.1034,2.9539,3.0511,5563888.0],["2012-09-28",3.0511,3.1184,3.0212,3.1109,4507859.0],["2012-10-08",3.1109,3.1408,3.081,3.0959,3254024.0],["2012-10-09",3.0959,3.2156,3.0885,3.2006,6323246.0],["2012-10-10",3.2006,3.2754,3.1782,3.2679,6996917.0],["2012-10-11",3.2679,3.2679436206817627,3.155771017074585,3.1558,5857776.0],["2012-10-12",3.1558,3.2231,3.0511,3.1109,6096344.0],["2012-10-15",3.1109,3.1259,3.0511,3.0885,3937241.0],["2012-10-16",3.0885,3.1632,3.0735,3.1184,3828125.0],["2012-10-17",3.1184,3.1558,3.0959,3.1259,2564075.0],["2012-10-18",3.1259,3.2081,3.1109,3.1932,5106000.0],["2012-10-19",3.1932,3.2645,3.1669,3.2344,6051386.0],["2012-10-22",3.2344,3.234436273574829,3.1669,3.2194,3668267.0],["2012-10-23",3.2194,3.2344,3.1744,3.1744,3822683.0],["2012-10-24",3.1744,3.2119,3.1519,3.1744,4182577.0],["2012-10-25",3.1744,3.2269,3.1519,3.1669,4566988.0],["2012-10-26",3.1669,3.1669,3.0093,3.0168,6649243.0],["2012-10-29",3.0168,3.0243,2.9943,3.0093,3032016.0],["2012-10-30",3.0093,3.0393,2.9793,2.9943,3065085.0],["2012-10-31",2.9943,3.0093,2.9568,3.0018,2570587.0],["2012-11-01",3.0018,3.0843,2.9943,3.0543,3411023.0],["2012-11-02",3.0543,3.0843,3.0393,3.0768,2490060.0],["2012-11-05",3.0768,3.0843,3.0468,3.0618,1861886.0],["2012-11-06",3.0618,3.0768,2.9718,3.0168,2897570.0],["2012-11-07",3.0168,3.0468,3.0017974376678467,3.0018,3551605.0],["2012-11-08",3.0018,3.0017974376678467,2.9042,2.9117,3317679.0],["2012-11-09",2.9117,2.9343,2.8742,2.8817,2463548.0],["2012-11-12",2.8817,2.9343,2.8817,2.9268,1998920.0],["2012-11-13",2.9268,2.9418,2.8667,2.8742,2104337.0],["2012-11-14",2.8742,2.904238700866699,2.8367,2.9042,2009140.0],["2012-11-15",2.9042,2.9117,2.8592,2.8667,1748082.0],["2012-11-16",2.8667,2.866716146469116,2.8067,2.8292,2094925.0],["2012-11-19",2.8292,2.8667,2.8067,2.8592,1742005.0],["2012-11-20",2.8592,2.8967,2.8517,2.8517,1461449.0],["2012-11-21",2.8517,2.9117,2.8442,2.8967,2396170.0],["2012-11-22",2.8967,2.9117,2.8592,2.8742,2147554.0],["2012-11-23",2.8742,2.9418,2.8442,2.9117,2604161.0],["2012-11-26",2.9117,2.9117431640625,2.8592,2.8967,2182839.0],["2012-11-27",2.8967,2.8967339992523193,2.7466,2.7466,2588470.0],["2012-11-28",2.7466,2.7466440200805664,2.6191,2.6266,2254252.0],["2012-11-29",2.6266,2.6641,2.559,2.5665,2242665.0],["2012-11-30",2.5665,2.6191,2.5665,2.6041,1936914.0],["2012-12-03",2.6041,2.6491,2.559,2.559,2270372.0],["2012-12-04",2.559,2.6041,2.499,2.5891,2602538.0],["2012-12-05",2.5891,2.8217,2.589050531387329,2.6941,7274835.0],["2012-12-06",2.6941,2.7241,2.6566,2.7016,4911372.0],["2012-12-07",2.7016,2.7692,2.6791,2.7541,5014653.0],["2012-12-10",2.7541,2.8217,2.7316,2.7992,4598228.0],["2012-12-11",2.7992,2.8142,2.7541,2.7541,3628935.0],["2012-12-12",2.7541,2.7767,2.6941,2.7391,3432384.0],["2012-12-13",2.7391,2.739140033721924,2.6866,2.6941,2370430.0],["2012-12-14",2.6941,2.8217,2.6716,2.8142,5802331.0],["2012-12-17",2.8142,2.8667,2.8067,2.8442,4542402.0],["2012-12-18",2.8442,2.8892,2.8067,2.8292,3370521.0],["2012-12-19",2.8292,2.8667,2.8142,2.8517,3215161.0],["2012-12-20",2.8517,2.8892,2.8142,2.8517,3544200.0],["2012-12-21",2.8517,2.8817,2.8142,2.8292,3607441.0],["2012-12-24",2.8292,2.8442,2.7992,2.8292,1613584.0],["2012-12-25",2.8292,2.9268,2.8142,2.9192,7605161.0],["2012-12-26",2.9192,2.9643,2.8967,2.9493,4027712.0],["2012-12-27",2.9493,2.9718,2.9192,2.9192,4251287.0],["2012-12-28",2.9192,2.9493,2.9042,2.9418,2824673.0],["2012-12-31",2.9418,2.9793,2.941760778427124,2.9643,4186897.0],["2013-01-04",2.9643,2.9943,2.9042,2.9343,4097523.0],["2013-01-07",2.9343,2.9643,2.9117,2.9568,4066598.0],["2013-01-08",2.9568,3.0543,2.9493,3.0243,7196168.0],["2013-01-09",3.0243,3.0543,2.9718,3.0168,5792993.0],["2013-01-10",3.0168,3.0693,3.0018,3.0618,6349170.0],["2013-01-11",3.0618,3.0768,2.9418,2.9568,7343102.0],["2013-01-14",2.9568,3.1069,2.9268,3.0843,9099556.0],["2013-01-15",3.0843,3.257,3.084346055984497,3.1969,15858200.0],["2013-01-16",3.1969,3.257,3.1069,3.2044,10763498.0],["2013-01-17",3.2044,3.287,3.1369,3.1519,9343356.0],["2013-01-18",3.1519,3.1894,3.1144,3.1744,5242868.0],["2013-01-21",3.1744,3.2194,3.1519,3.2044,4761429.0],["2013-01-22",3.2044,3.204418897628784,3.1069,3.1444,5880238.0],["2013-01-23",3.1444,3.1744,3.0318,3.0994,6075353.0],["2013-01-24",3.0994,3.1444,2.9643,2.9868,8326206.0],["2013-01-25",2.9868,3.0618,2.986788272857666,3.0168,4388001.0],["2013-01-28",3.0168,3.0693,3.0018,3.0618,5940044.0],["2013-01-29",3.0618,3.1069,3.0468,3.0994,5886931.0],["2013-01-30",3.0994,3.1519,3.0618,3.1294,7569881.0],["2013-01-31",3.1294,3.1444,3.0543,3.0768,6022356.0],["2013-02-01",3.0768,3.1069,3.0318,3.1069,5581189.0],["2013-02-04",3.1069,3.1369,3.0243,3.0843,6109711.0],["2013-02-05",3.0843,3.1219,3.0318,3.1144,4715344.0],["2013-02-06",3.1144,3.2119,3.0919,3.1669,9242728.0],["2013-02-07",3.1669,3.1894,3.1144,3.1444,4175657.0],["2013-02-08",3.1444,3.2119,3.1443819999694824,3.2044,8149221.0],["2013-02-18",3.2044,3.2569,3.1744,3.2194,8184449.0],["2013-02-19",3.2194,3.302,3.1744,3.2569,9723149.0],["2013-02-20",3.2569,3.377,3.2194,3.347,13046387.0],["2013-02-21",3.347,3.3470044136047363,3.1744,3.1969,10571499.0],["2013-02-22",3.1969,3.2194,3.1369,3.1444,5901772.0],["2013-02-25",3.1444,3.272,3.1443819999694824,3.2044,7069340.0],["2013-02-26",3.2044,3.2419,3.1219,3.1519,6883303.0],["2013-02-27",3.1519,3.1969,3.1369,3.1519,4857678.0],["2013-02-28",3.1519,3.3245,3.1444,3.317,13408372.0],["2013-03-01",3.317,3.3245,3.2569,3.302,12304550.0],["2013-03-04",3.302,3.422,3.2119,3.2344,25604974.0],["2013-03-05",3.2344,3.3545,3.1969,3.3395,12977413.0],["2013-03-06",3.3395,3.4521,3.3245,3.4371,16638287.0],["2013-03-07",3.4371,3.4596,3.287,3.332,14499336.0],["2013-03-08",3.332,3.3695,3.2119,3.2494,7873002.0],["2013-03-11",3.2494,3.302,3.2269,3.287,4255548.0],["2013-03-12",3.287,3.2945,3.0768,3.1294,10801313.0],["2013-03-13",3.1294,3.1444,3.0393,3.0843,4311533.0],["2013-03-14",3.0843,3.1144,3.0618,3.0994,3753825.0],["2013-03-15",3.0994,3.1969,3.0768,3.1369,6229636.0],["2013-03-18",3.1369,3.1368775367736816,3.0468,3.0543,3854409.0],["2013-03-19",3.0543,3.1069,3.0318,3.0994,3090764.0],["2013-03-20",3.0994,3.1819,3.099355936050415,3.1594,4660732.0],["2013-03-21",3.1594,3.2044,3.1444,3.1819,5226915.0],["2013-03-22",3.1819,3.2344,3.1594,3.2119,5350125.0],["2013-03-25",3.2119,3.2269,3.1669,3.1744,3378742.0],["2013-03-26",3.1744,3.1744003295898438,3.1069,3.1294,3823822.0],["2013-03-27",3.1294,3.1669,3.1069,3.1294,2969421.0],["2013-03-28",3.1294,3.129373788833618,3.0318,3.0318,4060816.0],["2013-03-29",3.0318,3.0618,3.0243,3.0468,1933643.0],["2013-04-01",3.0468,3.0843,3.0393,3.0693,1838131.0],["2013-04-02",3.0693,3.0994,2.9943,3.0018,3211426.0],["2013-04-03",3.0018,3.0243,2.9192,2.9568,3802302.0],["2013-04-08",2.9568,2.956770420074463,2.8817,2.9418,3384071.0],["2013-04-09",2.9418,3.0093,2.9343,2.9943,2816840.0],["2013-04-10",2.9943,3.0168,2.9343,2.9793,2562335.0],["2013-04-11",2.9793,3.0018,2.9418,2.9568,2053723.0],["2013-04-12",2.9568,2.9718,2.8892,2.9268,3011162.0],["2013-04-15",2.9268,2.9718,2.8892,2.9268,2054438.0],["2013-04-16",2.9268,3.0093,2.9042,2.9868,2523644.0],["2013-04-17",2.9868,3.046823501586914,2.986788272857666,3.0468,5075236.0],["2013-04-18",3.0468,3.0768,3.0018,3.0393,1969849.0],["2013-04-19",3.0393,3.0768,3.0168,3.0543,3915133.0],["2013-04-22",3.0543,3.0843,3.0243,3.0768,2489132.0],["2013-04-23",3.0768,3.0843,2.9568,2.9643,3476928.0],["2013-04-24",2.9643,3.0618,2.9642744064331055,3.0543,4201093.0],["2013-04-25",3.0543,3.1594,3.0393,3.0843,8017635.0],["2013-04-26",3.0843,3.1144,3.0018,3.0168,3320592.0],["2013-05-02",3.0168,3.0618,2.9943,3.0543,2729465.0],["2013-05-03",3.0543,3.1669,3.0468,3.1369,6565783.0],["2013-05-06",3.1369,3.2419,3.1368775367736816,3.1969,7040835.0],["2013-05-07",3.1969,3.2194,3.1594,3.1969,3432760.0],["2013-05-08",3.1969,3.332,3.1894,3.272,10258097.0],["2013-05-09",3.272,3.3470044136047363,3.2044,3.347,11797913.0],["2013-05-10",3.347,3.3545,3.257,3.347,9855722.0],["2013-05-13",3.347,3.362,3.287,3.3395,7129002.0],["2013-05-14",3.3395,3.33949875831604,3.2344,3.2344,7644036.0],["2013-05-15",3.2344,3.4145,3.2269,3.3995,9089867.0],["2013-05-16",3.3995,3.4896,3.3395,3.362,17282592.0],["2013-05-17",3.362,3.5496,3.3395,3.4896,14581126.0],["2013-05-20",3.4896,3.6997,3.4895894527435303,3.6172,18245596.0],["2013-05-21",3.6172,3.7447,3.5871,3.6472,14895926.0],["2013-05-22",3.6472,3.6997,3.5196,3.5421,14470496.0],["2013-05-23",3.5421,3.6397,3.5121,3.5421,10049943.0],["2013-05-24",3.5421,3.6922,3.542121171951294,3.6547,11659661.0],["2013-05-27",3.6547,3.7447,3.6397,3.7372,11921419.0],["2013-05-28",3.7372,3.8048,3.6472,3.6772,12785298.0],["2013-05-29",3.6772,3.714724063873291,3.6247,3.7147,10473197.0],["2013-05-30",3.7147,3.8273,3.6322,3.8048,15283642.0],["2013-05-31",3.8048,3.8573,3.7147,3.7372,15225052.0],["2013-06-03",3.7372,3.7372376918792725,3.6247,3.6472,10529896.0],["2013-06-04",3.6472,3.6772,3.5571,3.6097,8163681.0],["2013-06-05",3.6097,3.6847,3.5871,3.6547,5193405.0],["2013-06-06",3.6547,3.7372,3.6472,3.6772,8166052.0],["2013-06-07",3.6772,3.6997,3.4971,3.5871,7735146.0],["2013-06-13",3.5871,3.5871479511260986,3.302,3.4971,5826398.0],["2013-06-14",3.4971,3.5721,3.4521,3.5571,5534261.0],["2013-06-17",3.5571,3.557129144668579,3.377,3.4671,5351603.0],["2013-06-18",3.4671,3.5421,3.4446,3.5271,3916932.0],["2013-06-19",3.5271,3.527111768722534,3.4145,3.4746,3266805.0],["2013-06-20",3.4746,3.4745800495147705,3.2945,3.317,5049775.0],["2013-06-21",3.317,3.4145,3.1969,3.347,4715257.0],["2013-06-24",3.347,3.3470044136047363,3.1519,3.1969,4125998.0],["2013-06-25",3.1969,3.2344,2.8817,3.1744,5468823.0],["2013-06-26",3.1744,3.2423,3.1065,3.2272,3914955.0],["2013-06-27",3.2272,3.3327,3.2121,3.2423,7373223.0],["2013-06-28",3.2423,3.295,3.1216,3.1669,4947523.0],["2013-07-01",3.1669,3.2649,3.1141,3.2649,3025258.0],["2013-07-02",3.2649,3.3327443599700928,3.2121,3.3327,5034698.0],["2013-07-03",3.3327,3.3855,3.2196,3.3629,5952898.0],["2013-07-04",3.3629,3.3931,3.3026,3.3327,4031710.0],["2013-07-05",3.3327,3.3704,3.28,3.3252,3354066.0],["2013-07-08",3.3252,3.3252038955688477,3.1292,3.1819,3454412.0],["2013-07-09",3.1819,3.2649,3.1367,3.2423,2755959.0],["2013-07-10",3.2423,3.4308,3.242262363433838,3.4081,7120386.0],["2013-07-11",3.4081,3.5288,3.3704,3.4534,7734153.0],["2013-07-12",3.4534,3.4986,3.3855,3.4006,4821086.0],["2013-07-15",3.4006,3.5891,3.4006049633026123,3.5363,7225635.0],["2013-07-16",3.5363,3.6268,3.4986,3.5665,5232025.0],["2013-07-17",3.5665,3.6042,3.4308,3.4685,8556964.0],["2013-07-18",3.4685,3.6193,3.3931,3.574,7264868.0],["2013-07-19",3.574,3.6117,3.4383,3.4383,7001792.0],["2013-07-22",3.4383,3.5966484546661377,3.3554,3.5966,8534285.0],["2013-07-23",3.5966,3.7173,3.5589,3.6947,15648526.0],["2013-07-24",3.6947,4.0641374588012695,3.6721,4.0641,46525827.0],["2013-07-25",4.0641,4.0717,3.853,3.951,31866025.0],["2013-07-26",3.951,3.9586,3.8153,3.936,12490812.0],["2013-07-29",3.936,4.0717,3.7625,3.8078,18147857.0],["2013-07-30",3.8078,3.8455,3.6343,3.7022,10322492.0],["2013-07-31",3.7022,3.7927,3.6796,3.7173,6284003.0],["2013-08-01",3.7173,3.9133,3.7022,3.8907,11869627.0],["2013-08-02",3.8907,3.951,3.8229,3.8304,10286446.0],["2013-08-05",3.8304,3.8756,3.755,3.8304,6343894.0],["2013-08-06",3.8304,4.1094,3.8303935527801514,4.034,18690248.0],["2013-08-07",4.034,4.0566,3.9133,3.9209,9934086.0],["2013-08-08",3.9209,3.9661,3.8681,3.9058,6656439.0],["2013-08-09",3.9058,3.9812,3.7852,3.853,8481444.0],["2013-08-12",3.853,3.9058,3.8229,3.8606,8938265.0],["2013-08-13",3.8606,3.9435,3.8605539798736572,3.9209,5657288.0],["2013-08-14",3.9209,3.951,3.8304,3.853,5624993.0],["2013-08-15",3.853,3.8832,3.8078,3.8153,4904315.0],["2013-08-16",3.8153,3.8832,3.6796,3.6947,8021661.0],["2013-08-19",3.6947,3.8304,3.6419,3.8153,4221535.0],["2013-08-20",3.8153,3.8832,3.7927,3.8304,5052607.0],["2013-08-21",3.8304,3.8983,3.7927,3.8907,6389089.0],["2013-08-22",3.8907,3.9209,3.853,3.9058,6770604.0],["2013-08-23",3.9058,3.9661,3.7475,3.853,7925834.0],["2013-08-26",3.853,3.9812,3.8530139923095703,3.9435,9732892.0],["2013-08-27",3.9435,3.9963,3.9209,3.9586,6856902.0],["2013-08-28",3.9586,3.9585764408111572,3.8455,3.853,8227160.0],["2013-08-29",3.853,3.8907,3.8379,3.8455,4626349.0],["2013-08-30",3.8455,4.2225,3.845473289489746,3.9209,27156672.0],["2013-09-02",3.9209,4.313,3.9208757877349854,4.313,37801687.0],["2013-09-03",4.313,4.3733,4.1471,4.2677,33383506.0],["2013-09-04",4.2677,4.6221,4.1848,4.4713,38590363.0],["2013-09-05",4.4713,4.5844,4.3356,4.5165,23314782.0],["2013-09-06",4.5165,4.5769,4.3959,4.4487,17360240.0],["2013-09-09",4.4487,4.4864,4.3054,4.3959,15151302.0],["2013-09-10",4.3959,4.4713,4.3205,4.4336,12067945.0],["2013-09-11",4.4336,4.4864,4.313,4.3356,9885983.0],["2013-09-12",4.3356,4.411,4.2225,4.23,11571847.0],["2013-09-13",4.23,4.2903,4.1471,4.2602,8543641.0],["2013-09-16",4.2602,4.5467,4.23,4.4788,15798224.0],["2013-09-17",4.4788,4.5392,4.297882080078125,4.2979,10922463.0],["2013-09-18",4.2979,4.4713,4.2149,4.3657,9798755.0],["2013-09-23",4.3657,4.4185,4.3205,4.3959,8870379.0],["2013-09-24",4.3959,4.4261,4.2903,4.3959,11117627.0],["2013-09-25",4.3959,4.4336,4.297882080078125,4.2979,8734544.0],["2013-09-26",4.2979,4.297882080078125,4.0491,4.0717,16335855.0],["2013-09-27",4.0717,4.1169,3.9812,4.0415,6100876.0],["2013-09-30",4.0415,4.2376,4.0415,4.1923,7018827.0],["2013-10-08",4.1923,4.2602,4.132,4.2225,6354402.0],["2013-10-09",4.2225,4.2451,4.132,4.2149,6788488.0],["2013-10-10",4.2149,4.3431,4.1848,4.2526,10088423.0],["2013-10-11",4.2526,4.3054,4.2225,4.2828,7493903.0],["2013-10-14",4.2828,4.2979,4.1923,4.2602,7157755.0],["2013-10-15",4.2602,4.4638,4.2225,4.4034,15603824.0],["2013-10-16",4.4034,4.403443813323975,4.1622,4.1999,8738016.0],["2013-10-17",4.1999,4.3507,4.1923,4.23,7220920.0],["2013-10-18",4.23,4.4788,4.23,4.4336,13929345.0],["2013-10-21",4.4336,4.5919,4.4034,4.5241,16920736.0],["2013-10-22",4.5241,4.5769,4.4336,4.5015,13647938.0],["2013-10-23",4.5015,4.5542,4.1848,4.2074,16833598.0],["2013-10-24",4.2074,4.2828,4.0943,4.1622,8663127.0],["2013-10-25",4.1622,4.2451,4.034,4.0566,6950477.0],["2013-10-28",4.0566,4.1094,3.9586,4.0415,4990494.0],["2013-10-29",4.0415,4.0943,3.7701,3.8907,7287952.0],["2013-10-30",3.8907,3.9737,3.890714645385742,3.9586,3599846.0],["2013-10-31",3.9586,4.0264,3.9284,3.9812,3405369.0],["2013-11-01",3.9812,4.0038,3.8606,3.9284,2977577.0],["2013-11-04",3.9284,3.9737,3.8907,3.9586,2150194.0],["2013-11-05",3.9586,4.0038,3.8832,3.9812,3639730.0],["2013-11-06",3.9812,4.0114,3.9058,3.9209,3991838.0],["2013-11-07",3.9209,3.9209,3.8002,3.8153,4292540.0],["2013-11-08",3.8153,3.8153131008148193,3.6796,3.7625,4609179.0],["2013-11-11",3.7625,3.8002336025238037,3.6871,3.8002,2833412.0],["2013-11-12",3.8002,3.8229,3.7701,3.8078,2369320.0],["2013-11-13",3.8078,3.951,3.7852,3.8907,7326997.0],["2013-11-14",3.8907,3.9812,3.853,3.951,4654731.0],["2013-11-15",3.951,4.0566,3.951,4.0114,7393734.0],["2013-11-18",4.0114,4.1245,3.9737,4.0868,10825181.0],["2013-11-19",4.0868,4.1169,4.0264,4.0717,4486554.0],["2013-11-20",4.0717,4.0943,4.0114,4.0868,4329171.0],["2013-11-21",4.0868,4.132,4.0491,4.0868,4640066.0],["2013-11-22",4.0868,4.1169,3.9812,3.9887,4470776.0],["2013-11-25",3.9887,4.0264,3.951,3.951,4058145.0],["2013-11-26",3.951,4.343123435974121,3.951,4.3431,24454101.0],["2013-11-27",4.3431,4.509,4.2149,4.3959,30851683.0],["2013-11-28",4.3959,4.5165,4.3205,4.4638,17116890.0],["2013-11-29",4.4638,4.4939,4.3733,4.4261,12552659.0],["2013-12-02",4.4261,4.426065444946289,3.9963,4.1094,14749018.0],["2013-12-03",4.1094,4.2526,4.034,4.23,9167944.0],["2013-12-04",4.23,4.411,4.1848,4.3205,14050634.0],["2013-12-05",4.3205,4.3884,4.2677,4.313,8377020.0],["2013-12-06",4.313,4.3582,4.1999,4.23,6525009.0],["2013-12-09",4.23,4.3808,4.23,4.2979,10311440.0],["2013-12-10",4.2979,4.3507,4.2074,4.2451,5657687.0],["2013-12-11",4.2451,4.2526,4.0717,4.1018,8680440.0],["2013-12-12",4.1018,4.1848,4.0868,4.1169,4813064.0],["2013-12-13",4.1169,4.1471,4.0717,4.1169,3710863.0],["2013-12-16",4.1169,4.1245,4.0114,4.0189,4429310.0],["2013-12-17",4.0189,4.3205,4.01889705657959,4.2526,14452370.0],["2013-12-18",4.2526,4.328,4.1848,4.2903,8473543.0],["2013-12-19",4.2903,4.3431,4.0868,4.1018,8710460.0],["2013-12-20",4.1018,4.1471,3.9737,4.0491,7536456.0],["2013-12-23",4.0491,4.1094,3.9963,4.0491,4266970.0],["2013-12-24",4.0491,4.1999,4.0415,4.1169,6731020.0],["2013-12-25",4.1169,4.1923,4.0868,4.1848,6030810.0],["2013-12-26",4.1848,4.1923,4.0415,4.0641,5212333.0],["2013-12-27",4.0641,4.4261,4.0415,4.3054,15434946.0],["2013-12-30",4.3054,4.411,4.2451,4.3733,14096234.0],["2013-12-31",4.3733,4.4487,4.2979,4.3356,9741079.0],["2014-01-02",4.3356,4.5392,4.3205,4.4939,20030916.0],["2014-01-03",4.4939,4.5844,4.3959,4.4713,16923826.0],["2014-01-06",4.4713,4.6749,4.4034,4.4638,27640866.0],["2014-01-07",4.4638,4.788,4.3356,4.69,31250546.0],["2014-01-08",4.69,4.7051,4.5919,4.6749,19984148.0],["2014-01-09",4.6749,4.674889087677002,4.3657,4.3733,21746962.0],["2014-01-10",4.3733,4.4638,4.1923,4.2753,12379620.0],["2014-01-13",4.2753,4.3959,4.2074,4.3808,10055709.0],["2014-01-14",4.3808,4.5769,4.3431,4.5693,15775315.0],["2014-01-15",4.5693,4.6372,4.4864,4.5693,14702468.0],["2014-01-16",4.5693,4.69,4.5316,4.5844,15610180.0],["2014-01-17",4.5844,4.8182,4.5316,4.7126,26244788.0],["2014-01-20",4.7126,4.8182,4.6146,4.7503,19279065.0],["2014-01-21",4.7503,4.7654,4.6146,4.7578,16059947.0],["2014-01-22",4.7578,4.795531272888184,4.6824,4.7955,19818115.0],["2014-01-23",4.7955,5.1273,4.795531272888184,4.9313,31405505.0],["2014-01-24",4.9313,5.0519,4.8634,4.9916,22935621.0],["2014-01-27",4.9916,5.1876,4.9388,4.969,24169085.0],["2014-01-28",4.969,4.9916,4.7654,4.8785,18824986.0],["2014-01-29",4.8785,5.0519,4.8634,4.9991,15035993.0],["2014-01-30",4.9991,5.0217,4.8483,4.8483,9382954.0],["2014-02-07",4.8483,5.0142,4.7201,5.0142,14185473.0],["2014-02-10",5.0142,5.3083,5.014196872711182,5.2027,25564418.0],["2014-02-11",5.2027,5.3384,5.0519,5.3007,33324700.0],["2014-02-12",5.3007,5.828531265258789,5.300721168518066,5.8285,17781059.0],["2014-02-13",5.8285,6.4091,5.828531265258789,5.9793,88321114.0],["2014-02-14",5.9793,6.1151,5.8285,5.9718,43006481.0],["2014-02-17",5.9718,6.5675,5.8059,6.5599,63584125.0],["2014-02-18",6.5599,6.9746,6.4167,6.5448,77291981.0],["2014-02-19",6.5448,6.575,6.3714,6.5298,35401321.0],["2014-02-20",6.5298,6.6278,6.0849,6.1528,32321714.0],["2014-02-21",6.1528,6.3262,6.002,6.1377,24825573.0],["2014-02-24",6.1377,6.4845,6.0924,6.4468,25530233.0],["2014-02-25",6.4468,6.5448,5.8059,5.8059,38064006.0],["2014-02-26",5.8059,5.805911064147949,5.4214,5.6853,28234037.0],["2014-02-27",5.6853,5.9115,5.4892,5.5118,23926039.0],["2014-02-28",5.5118,5.64,5.4289,5.6249,16258186.0],["2014-03-03",5.6249,5.7079,5.5646,5.7003,15406357.0],["2014-03-04",5.7003,5.7003493309021,5.5043,5.6174,15081938.0],["2014-03-05",5.6174,5.7305,5.5872,5.6099,15041620.0],["2014-03-06",5.6099,6.0849,5.609867095947266,5.9793,36516541.0],["2014-03-07",5.9793,5.979335308074951,5.7682,5.8662,19546751.0],["2014-03-10",5.8662,5.8662333488464355,5.346,5.3761,18902781.0],["2014-03-11",5.3761,5.4063,5.1348,5.2706,12615270.0],["2014-03-12",5.2706,5.3837,5.0444,5.165,14517495.0],["2014-03-13",5.165,5.3686,5.164999008178711,5.3233,11540943.0],["2014-03-14",5.3233,5.4063,5.2253,5.3158,9161578.0],["2014-03-17",5.3158,5.542,5.315802097320557,5.5118,10548084.0],["2014-03-18",5.5118,5.542,5.4289,5.4666,9879571.0],["2014-03-19",5.4666,5.5345,5.3987,5.4666,8376656.0],["2014-03-20",5.4666,5.5797,5.1801,5.1952,13872281.0],["2014-03-21",5.1952,5.3384,5.0444,5.3158,11969956.0],["2014-03-24",5.3158,5.315802097320557,5.2178,5.2781,8784298.0],["2014-03-25",5.2781,5.3233,5.2102,5.3158,8476703.0],["2014-03-26",5.3158,5.4214,5.315802097320557,5.3686,8095421.0],["2014-03-27",5.3686,5.368583679199219,5.1725,5.1876,7681580.0],["2014-03-28",5.1876,5.2404,4.953874588012695,4.9539,11491396.0],["2014-03-31",4.9539,5.0368,4.9086,4.9614,4757799.0],["2014-04-01",4.9614,5.0368170738220215,4.9237,5.0368,4351068.0],["2014-04-02",5.0368,5.0745,4.9539,4.9614,4881158.0],["2014-04-03",4.9614,5.0368,4.9086,4.9765,6524503.0],["2014-04-04",4.9765,5.2102,4.976495742797852,5.165,12120616.0],["2014-04-08",5.165,5.2027,5.0594,5.1952,9869919.0],["2014-04-09",5.1952,5.3233,5.1725,5.2555,8299768.0],["2014-04-10",5.2555,5.4214,5.2479,5.3837,12614980.0],["2014-04-11",5.3837,5.383664131164551,5.2178,5.2555,7667156.0],["2014-04-14",5.2555,5.2932,5.2329,5.2781,4418750.0],["2014-04-15",5.2781,5.444,5.2102,5.3686,12733602.0],["2014-04-16",5.3686,5.3912,5.2555,5.3384,7522426.0],["2014-04-17",5.3384,5.64,5.3233,5.6099,24744445.0],["2014-04-18",5.6099,5.723,5.5269,5.6174,15349911.0],["2014-04-21",5.6174,5.6928,5.4364,5.4741,12704721.0],["2014-04-22",5.4741,5.542,5.2856,5.4892,10273272.0],["2014-04-23",5.4892,5.6551,5.4741,5.5797,10626287.0],["2014-04-24",5.5797,5.6174,5.4063,5.4591,7328183.0],["2014-04-25",5.4591,5.4741,5.2856,5.346,6458559.0],["2014-04-28",5.346,5.3686,4.8106,4.8106,12997598.0],["2014-04-29",4.8106,4.8408,4.6221,4.788,8645864.0],["2014-04-30",4.788,4.8106,4.7051,4.788,9069469.0],["2014-05-05",4.788,4.8709,4.7201,4.8634,9324629.0],["2014-05-06",4.8634,5.0519,4.8106,4.9614,10790256.0],["2014-05-07",4.9614,5.1499,4.9162,5.0142,12832751.0],["2014-05-08",5.0142,5.1273,4.8332,5.0821,13280788.0],["2014-05-09",5.0821,5.346,5.0368,5.3007,20221477.0],["2014-05-12",5.3007,5.4515,5.2781,5.3309,11896589.0],["2014-05-13",5.3309,5.4214,5.2781,5.3384,9150438.0],["2014-05-14",5.3384,5.3686,5.1801,5.1876,8949950.0],["2014-05-15",5.1876,5.2027,4.9991,5.0444,5780931.0],["2014-05-16",5.0444,5.263,4.984,5.2178,6524775.0],["2014-05-19",5.2178,5.3007,5.1424,5.2329,4881598.0],["2014-05-20",5.2329,5.346,5.2102,5.2253,4685730.0],["2014-05-21",5.2253,5.4214,5.1952,5.4214,8118718.0],["2014-05-22",5.4214,5.4741,5.361,5.361,8928470.0],["2014-05-23",5.361,5.444,5.346,5.4289,5313990.0],["2014-05-26",5.4289,5.5571,5.3987,5.4666,9149661.0],["2014-05-27",5.4666,5.4968,5.3535,5.361,6483360.0],["2014-05-28",5.361,5.64,5.361,5.5722,17024615.0],["2014-05-29",5.5722,5.6629,5.4663,5.5041,8863970.0],["2014-05-30",5.5041,5.7007,5.4814,5.6024,11253572.0],["2014-06-03",5.6024,5.6175,5.4663,5.4663,7475911.0],["2014-06-04",5.4663,5.5797,5.368,5.5419,9774683.0],["2014-06-05",5.5419,5.6327,5.4966,5.6251,8222710.0],["2014-06-06",5.6251,5.8746,5.5797,5.6175,11916854.0],["2014-06-09",5.6175,5.6251,5.4814,5.489,6273234.0],["2014-06-10",5.489,5.6705,5.4739,5.6478,7645872.0],["2014-06-11",5.6478,5.7461,5.6175,5.7083,8914036.0],["2014-06-12",5.7083,5.7687,5.6478,5.6856,6528856.0],["2014-06-13",5.6856,5.8141,5.6478,5.7687,10770757.0],["2014-06-16",5.7687,5.8368,5.7007,5.7158,10036930.0],["2014-06-17",5.7158,5.715819358825684,5.5722,5.6024,8688761.0],["2014-06-18",5.6024,5.6478,5.4436,5.4588,9979365.0],["2014-06-19",5.4588,5.5192,5.2244,5.3151,8023616.0],["2014-06-20",5.3151,5.3983,5.2773,5.3832,4223029.0],["2014-06-23",5.3832,5.5495,5.383152008056641,5.5495,8731062.0],["2014-06-24",5.5495,5.7385,5.5419,5.7083,13165729.0],["2014-06-25",5.7083,6.2829,5.708258152008057,6.0258,39875032.0],["2014-06-26",6.0258,6.025803089141846,6.0258,6.0258,0.0],["2014-06-27",6.0258,6.025803089141846,6.0258,6.0258,0.0],["2014-06-30",6.0258,6.025803089141846,6.0258,6.0258,0.0],["2014-07-01",6.0258,6.025803089141846,5.7007,5.8217,29651372.0],["2014-07-02",5.8217,6.1014,5.7839,6.0938,28730833.0],["2014-07-03",6.0938,6.2299,5.9653,6.1014,21781921.0],["2014-07-04",6.1014,6.2753,6.0258,6.1165,16775506.0],["2014-07-07",6.1165,6.1846,5.9653,5.9804,11973267.0],["2014-07-08",5.9804,6.0334,5.8973,6.0258,8204354.0],["2014-07-09",6.0258,6.1468,5.9048,5.9048,13586816.0],["2014-07-10",5.9048,6.0182,5.8292,5.8519,8713556.0],["2014-07-11",5.8519,5.9502,5.8292,5.8973,5780187.0],["2014-07-14",5.8973,5.988,5.8897,5.9653,8158588.0],["2014-07-15",5.9653,6.0258,5.8822,5.9124,9104949.0],["2014-07-16",5.9124,5.9578,5.6705,5.6856,11555250.0],["2014-07-17",5.6856,5.7234,5.557,5.678,5584755.0],["2014-07-18",5.678,5.8065,5.6327,5.7687,6181669.0],["2014-07-21",5.7687,5.8897,5.768742561340332,5.8292,5102728.0],["2014-07-22",5.8292,5.8746,5.7687,5.8368,5587518.0],["2014-07-23",5.8368,5.867,5.5797,5.6553,9042441.0],["2014-07-24",5.6553,5.6931,5.5268,5.61,6901924.0],["2014-07-25",5.61,5.6856,5.5495,5.6705,4014130.0],["2014-07-28",5.6705,5.7612,5.6402,5.7461,6115478.0],["2014-07-29",5.7461,5.8595,5.7083,5.8443,8738991.0],["2014-07-30",5.8443,5.8897,5.7763,5.867,6661989.0],["2014-07-31",5.867,5.92,5.8443,5.8746,6414250.0],["2014-08-01",5.8746,6.0107,5.8292,5.8897,12464565.0],["2014-08-04",5.8897,5.9578,5.8368,5.9502,6312441.0],["2014-08-05",5.9502,5.9578,5.8595,5.9502,7925260.0],["2014-08-06",5.9502,6.0258,5.9275,5.9804,8829177.0],["2014-08-07",5.9804,5.980441093444824,5.8217,5.8443,8812467.0],["2014-08-08",5.8443,5.8973,5.8217,5.867,5109477.0],["2014-08-11",5.867,6.1695,5.8595,6.1165,18751892.0],["2014-08-12",6.1165,6.1543,6.056,6.1241,9301942.0],["2014-08-13",6.1241,6.1241,5.988,6.1014,9867263.0],["2014-08-14",6.1014,6.2375,6.0863,6.0938,14722806.0],["2014-08-15",6.0938,6.2829,6.0712,6.2073,13888810.0],["2014-08-18",6.2073,6.5021,6.1921,6.487,20543597.0],["2014-08-19",6.487,6.8802,6.4265,6.487,32403963.0],["2014-08-20",6.487,6.6987,6.4719,6.5777,24636197.0],["2014-08-21",6.5777,6.7289,6.3509,6.6382,27275082.0],["2014-08-22",6.6382,6.7894,6.5928,6.7063,28408884.0],["2014-08-25",6.7063,6.8121,6.5248,6.7441,28703174.0],["2014-08-26",6.7441,6.8045,6.5777,6.6307,20768736.0],["2014-08-27",6.6307,6.7516,6.4794,6.5702,22582718.0],["2014-08-28",6.5702,6.5928,6.3207,6.3433,15784403.0],["2014-08-29",6.3433,6.403834342956543,6.2904,6.4038,10627851.0],["2014-09-01",6.4038,6.5248,6.4038,6.4265,10981471.0],["2014-09-02",6.4265,6.5853,6.426517009735107,6.5702,13419079.0],["2014-09-03",6.5702,6.6458,6.487,6.5399,11844661.0],["2014-09-04",6.5399,6.608,6.5172,6.5928,12587945.0],["2014-09-05",6.5928,6.9255,6.5928497314453125,6.7214,22482356.0],["2014-09-09",6.7214,6.7743,6.6836,6.7138,11655074.0],["2014-09-10",6.7138,6.713820457458496,6.5702,6.6609,12632366.0],["2014-09-11",6.6609,6.7441,6.608,6.6382,12910163.0],["2014-09-12",6.6382,6.8726,6.638213634490967,6.8499,19936436.0],["2014-09-15",6.8499,6.9558,6.7743,6.918,14924451.0],["2014-09-16",6.918,6.9179558753967285,6.4114,6.4341,17737441.0],["2014-09-17",6.4341,6.5248,6.3585,6.4794,7739124.0],["2014-09-18",6.4794,6.5777,6.4341,6.5702,7686770.0],["2014-09-19",6.5702,6.7063,6.570167541503906,6.6458,7241925.0],["2014-09-22",6.6458,6.645773410797119,6.366,6.3963,9307334.0],["2014-09-23",6.3963,6.5021,6.3585,6.4719,5434213.0],["2014-09-24",6.4719,6.608,6.4038,6.6004,7736465.0],["2014-09-25",6.6004,6.7138,6.5777,6.6307,11139467.0],["2014-09-26",6.6307,6.789425373077393,6.5928,6.7894,14842254.0],["2014-09-29",6.7894,6.9104,6.789425373077393,6.8575,13518945.0],["2014-09-30",6.8575,7.0616,6.857470989227295,7.054,22134223.0],["2014-10-08",7.054,7.1448,6.9104,7.0465,13276591.0],["2014-10-09",7.0465,7.1826,6.9028,7.0692,14293366.0],["2014-10-10",7.0692,7.0691680908203125,6.8575,6.9028,11456802.0],["2014-10-13",6.9028,6.902833938598633,6.6987,6.8877,11290389.0],["2014-10-14",6.8877,6.9104,6.7592,6.8045,8927189.0],["2014-10-15",6.8045,6.9709,6.7894,6.9558,10802288.0],["2014-10-16",6.9558,6.9936,6.6609,6.6836,11232683.0],["2014-10-17",6.6836,6.7365,6.4265,6.5475,12981575.0],["2014-10-20",6.5475,6.676,6.547485828399658,6.6609,5665459.0],["2014-10-21",6.6609,6.7214,6.5097,6.5475,7299467.0],["2014-10-22",6.5475,6.6458,6.4341,6.5097,6670324.0],["2014-10-23",6.5097,6.6004,6.3509,6.419,8975395.0],["2014-10-24",6.419,6.4719,6.3887,6.4265,5586460.0],["2014-10-27",6.4265,6.5475,6.366,6.5399,5077697.0],["2014-10-28",6.5399,6.6987,6.539925575256348,6.6911,8474436.0],["2014-10-29",6.6911,6.8802,6.691137313842773,6.8045,13159868.0],["2014-10-30",6.8045,6.8802,6.7289,6.7516,8897488.0],["2014-10-31",6.7516,6.8045,6.6231,6.7516,8214441.0],["2014-11-03",6.7516,6.918,6.7289,6.8953,11598074.0],["2014-11-04",6.8953,6.9028,6.7441,6.7743,8289953.0],["2014-11-05",6.7743,6.7819,6.6609,6.676,7732969.0],["2014-11-06",6.676,6.7667,6.6155,6.7592,7595811.0],["2014-11-07",6.7592,6.8045,6.5777,6.608,9923797.0],["2014-11-10",6.608,6.6609,6.5399,6.6458,8063645.0],["2014-11-11",6.6458,6.6685,6.3358,6.3963,11419531.0],["2014-11-12",6.3963,6.4492,6.366,6.4492,5022556.0],["2014-11-13",6.4492,6.4643,6.1846,6.2526,9291375.0],["2014-11-14",6.2526,6.3282,6.1846,6.2677,5225210.0],["2014-11-17",6.2677,6.4643,6.2299,6.4265,5376334.0],["2014-11-18",6.4265,6.4946,6.3887,6.4265,4705784.0],["2014-11-19",6.4265,6.4568,6.366,6.4265,3769316.0],["2014-11-20",6.4265,6.426517009735107,6.3131,6.3207,5252435.0],["2014-11-21",6.3207,6.487000465393066,6.320667266845703,6.487,6398580.0],["2014-11-24",6.487,6.5928,6.4416,6.5777,9188766.0],["2014-11-25",6.5777,6.6382,6.5626,6.6307,7187580.0],["2014-11-26",6.6307,6.7667,6.5626,6.6836,9933463.0],["2014-11-27",6.6836,6.7441,6.6533,6.7441,9946661.0],["2014-11-28",6.7441,6.8121,6.6307,6.6911,12286758.0],["2014-12-01",6.6911,6.7667,6.5399,6.5626,9259354.0],["2014-12-02",6.5626,6.6609,6.5324,6.6155,5783167.0],["2014-12-03",6.6155,6.6458,6.5097,6.6231,9637930.0],["2014-12-04",6.6231,6.918,6.623091697692871,6.8197,17298329.0],["2014-12-05",6.8197,6.918,6.5172,6.7138,14134231.0],["2014-12-08",6.7138,6.713820457458496,6.5399,6.608,8807848.0],["2014-12-09",6.608,6.6911,6.2073,6.2224,15376561.0],["2014-12-10",6.2224,6.4568,6.1997,6.4114,6203978.0],["2014-12-11",6.4114,6.4719,6.3509,6.3963,7201885.0],["2014-12-12",6.3963,6.577727794647217,6.396274089813232,6.5777,8582962.0],["2014-12-15",6.5777,6.7138,6.5626,6.6911,7275477.0],["2014-12-16",6.6911,6.7667,6.608,6.6307,6236969.0],["2014-12-17",6.6307,6.7743,6.6155,6.7516,10499996.0],["2014-12-18",6.7516,6.8575,6.6533,6.6987,9882447.0],["2014-12-19",6.6987,6.7138,6.3963,6.4568,8912543.0],["2014-12-22",6.4568,6.45675802230835,5.9048,5.988,14077737.0],["2014-12-23",5.988,6.1165,5.6705,5.8822,10027764.0],["2014-12-24",5.8822,6.275304317474365,5.882152080535889,6.2753,12804788.0],["2014-12-25",6.2753,6.3207,6.1846,6.2375,5772854.0],["2014-12-26",6.2375,6.2904,6.177,6.2375,3492001.0],["2014-12-29",6.2375,6.2677,6.1543,6.177,4451452.0],["2014-12-30",6.177,6.1997,5.92,5.988,4757628.0],["2014-12-31",5.988,6.0938,5.8973,6.0636,4405234.0],["2015-01-05",6.0636,6.1165,6.0107,6.109,3655888.0],["2015-01-06",6.109,6.2829,6.056,6.2299,7028490.0],["2015-01-07",6.2299,6.2526,6.109,6.1695,4942554.0],["2015-01-08",6.1695,6.2224,6.1241,6.1619,3808434.0],["2015-01-09",6.1619,6.3282,6.1392,6.177,6871248.0],["2015-01-12",6.177,6.2224,6.0258,6.0636,3740280.0],["2015-01-13",6.0636,6.3055,6.0334,6.2526,6247905.0],["2015-01-14",6.2526,6.4265,6.2375,6.2904,5500970.0],["2015-01-15",6.2904,6.4038,6.2224,6.3207,4396164.0],["2015-01-16",6.3207,6.3736,6.2375,6.3055,5230568.0],["2015-01-19",6.3055,6.4568,6.056,6.1014,9287896.0],["2015-01-20",6.1014,6.5172,6.101409912109375,6.4946,13048081.0],["2015-01-21",6.4946,6.7441,6.4265,6.6231,14172692.0],["2015-01-22",6.6231,6.9255,6.5702,6.8802,18697230.0],["2015-01-23",6.8802,6.9255,6.7516,6.7743,10153530.0],["2015-01-26",6.7743,7.1675,6.774303436279297,7.0918,17892252.0],["2015-01-27",7.0918,7.364,7.0918498039245605,7.1599,21116130.0],["2015-01-28",7.1599,7.5606,7.159894943237305,7.4094,21664566.0],["2015-01-29",7.4094,8.1503,7.2657,8.0369,38384433.0],["2015-01-30",8.0369,8.3847,7.8706,8.0369,33052376.0],["2015-02-02",8.0369,8.2637,7.7118,7.9991,22409982.0],["2015-02-03",7.9991,8.6947,7.9764,8.5057,29731657.0],["2015-02-04",8.5057,8.5964,8.2259,8.3696,17174400.0],["2015-02-05",8.3696,8.4452,7.863,7.9462,25537280.0],["2015-02-06",7.9462,8.0596,7.674,7.7496,15731001.0],["2015-02-09",7.7496,7.9008,7.6513,7.6513,9358440.0],["2015-02-10",7.6513,7.8328,7.5984,7.8328,9373767.0],["2015-02-11",7.8328,8.1503,7.7874,8.1125,12741744.0],["2015-02-12",8.1125,8.1806,7.8933,7.9386,11872406.0],["2015-02-13",7.9386,8.3167,7.9235,8.0294,16716589.0],["2015-02-16",8.0294,8.6191,8.0218,8.6191,21166303.0],["2015-02-17",8.6191,8.6796,8.362,8.4906,12321453.0],["2015-02-25",8.4906,8.490562438964844,8.21838092803955,8.2184,9542479.0],["2015-02-26",8.2184,8.4452,8.1277,8.3091,10676802.0],["2015-02-27",8.3091,8.3696,8.2411,8.2789,7874354.0],["2015-03-02",8.2789,8.5889,8.1655,8.551,15449363.0],["2015-03-03",8.551,8.8913,8.4376,8.5662,19291576.0],["2015-03-04",8.5662,8.7854,8.4906,8.6342,12639705.0],["2015-03-05",8.6342,8.7098,8.2562,8.3167,17866647.0],["2015-03-06",8.3167,8.3847,7.9386,7.9991,16517337.0],["2015-03-09",7.9991,8.1655,7.863,8.0747,8748067.0],["2015-03-10",8.0747,8.2789,8.0142,8.2637,8935682.0],["2015-03-11",8.2637,8.2789,8.1352,8.2108,8828674.0],["2015-03-12",8.2108,8.2789,7.9235,7.9538,14224949.0],["2015-03-13",7.9538,8.4603,7.9462,8.3772,13277570.0],["2015-03-16",8.3772,8.7023,8.377153396606445,8.5662,20906726.0],["2015-03-17",8.5662,8.9064,8.566167831420898,8.7325,22120005.0],["2015-03-18",8.7325,9.2164,8.732502937316895,9.2088,25645486.0],["2015-03-19",9.2088,9.2315,8.9518,9.0198,17727834.0],["2015-03-20",9.0198,9.2693,9.019804000854492,9.1559,16312268.0],["2015-03-23",9.1559,9.4356,9.155895233154297,9.292,18703575.0],["2015-03-24",9.292,9.3222,8.7854,9.1105,22476875.0],["2015-03-25",9.1105,9.3298,8.8837,9.2088,17863803.0],["2015-03-26",9.2088,9.6549,8.9896,9.6171,29493391.0],["2015-03-27",9.6171,10.4941,9.617091178894043,10.3429,39147167.0],["2015-03-30",10.3429,10.342910766601562,9.9195,10.048,29228292.0],["2015-03-31",10.048,10.3505,9.912,10.1539,27727432.0],["2015-04-01",10.1539,10.6378,10.0707,10.5773,27218657.0],["2015-04-02",10.5773,10.8268,10.3883,10.6302,24326935.0],["2015-04-03",10.6302,10.8797,10.4336,10.6605,22619247.0],["2015-04-07",10.6605,10.8722,10.5697,10.8117,24585750.0],["2015-04-08",10.8117,10.811668395996094,10.3051,10.3429,29020475.0],["2015-04-09",10.3429,10.3505,9.6549,10.2068,25218365.0],["2015-04-10",10.2068,10.7739,10.0632,10.5773,21290129.0],["2015-04-13",10.5773,10.8117,10.479,10.7134,22052228.0],["2015-04-14",10.7134,10.713379859924316,10.2824,10.4261,23142325.0],["2015-04-15",10.4261,11.2124,10.1312,11.0158,37008960.0],["2015-04-16",11.0158,11.5299,10.5092,11.4241,34404450.0],["2015-04-17",11.4241,11.5375,11.0385,11.1746,25984918.0],["2015-04-20",11.1746,11.174578666687012,10.5168,10.5848,25918415.0],["2015-04-21",10.5848,10.9024,10.5017,10.8722,15113823.0],["2015-04-22",10.8722,11.1519,10.8192,10.9553,21898128.0],["2015-04-23",10.9553,11.2275,10.8117,11.099,22170911.0],["2015-04-24",11.099,11.3938,10.7587,11.3182,25652473.0],["2015-04-27",11.3182,11.5526,11.1141,11.1897,25292101.0],["2015-04-28",11.1897,11.5526,10.8117,10.8873,23662463.0],["2015-04-29",10.8873,11.4921,10.8192,11.4392,23441596.0],["2015-04-30",11.4392,12.4372,11.43919849395752,11.7265,33253639.0],["2015-05-04",11.7265,12.2406,11.7265,11.8853,19666540.0],["2015-05-05",11.8853,11.9458,11.3107,11.3485,18073208.0],["2015-05-06",11.3485,11.6736,11.0158,11.046,16192092.0],["2015-05-07",11.046,11.2729,10.8268,10.91,13017760.0],["2015-05-08",10.91,11.3334,10.909956932067871,11.3258,15207623.0],["2015-05-11",11.3258,11.9382,11.325789451599121,11.908,19500934.0],["2015-05-12",11.908,12.9891,11.907958030700684,12.3162,30646419.0],["2015-05-13",12.3162,12.55060863494873,11.9458,12.5506,23575782.0],["2015-05-14",12.5506,13.1933,12.3994,12.9362,25407413.0],["2015-05-15",12.9362,13.3067,12.2331,12.4372,25958913.0],["2015-05-18",12.4372,12.5884,12.2028,12.354,15238798.0],["2015-05-19",12.354,12.7623,12.3238,12.7169,16381038.0],["2015-05-20",12.7169,13.3445,12.7169,12.8833,21722015.0],["2015-05-21",12.8833,13.9947,12.883275032043457,13.7452,23844397.0],["2015-05-22",13.7452,14.7054,13.745185852050781,14.2895,25961708.0],["2015-05-25",14.2895,15.1137,13.7754,14.9776,30479348.0],["2015-05-26",14.9776,16.4746,14.97756290435791,16.4746,43073336.0],["2015-05-27",16.4746,17.533,16.1117,16.7845,43048814.0],["2015-05-28",16.7845,17.2306,15.1968,15.1968,37701292.0],["2015-05-29",15.1968,16.6636,14.2215,16.1797,37716562.0],["2015-06-01",16.1797,17.7977,16.179702758789062,17.7977,27549761.0],["2015-06-02",17.7977,19.574411392211914,17.797670364379883,19.5744,31962217.0],["2015-06-03",19.5744,21.5326,19.2795,19.8617,47405046.0],["2015-06-04",19.8617,21.8502,18.3723,21.8502,36632536.0],["2015-06-05",21.8502,23.9671,21.85015296936035,22.3643,41864395.0],["2015-06-08",22.3643,22.364274978637695,20.1263,20.1339,41979198.0],["2015-06-09",20.1339,20.8219,18.8184,20.0356,24902499.0],["2015-06-10",20.0356,20.5649,19.4383,20.1868,25375421.0],["2015-06-11",20.1868,21.0185,20.1112,20.6253,20733631.0],["2015-06-12",20.6253,20.8446,20.0734,20.2246,22389191.0],["2015-06-15",20.2246,20.338,18.7805,18.8486,32277934.0],["2015-06-16",18.8486,18.848594665527344,17.0114,17.2987,21501611.0],["2015-06-17",17.2987,19.03,17.2004,18.9393,22238178.0],["2015-06-18",18.9393,20.0205,17.7674,18.3118,22360130.0],["2015-06-19",18.3118,18.311792373657227,17.0945,17.2835,16446458.0],["2015-06-23",17.2835,17.9791,15.8848,17.4423,22448114.0],["2015-06-24",17.4423,18.1455,17.3138,17.9942,21421788.0],["2015-06-25",17.9942,18.153,16.2553,16.7997,24706925.0],["2015-06-26",16.7997,16.799667358398438,15.1212,15.1212,16882858.0],["2015-06-29",15.1212,15.7034,13.609092712402344,13.6091,24312275.0],["2015-06-30",13.6091,14.5239,12.2482,14.1081,39072959.0],["2015-07-01",14.1081,14.7432,12.9816,13.3898,31660578.0],["2015-07-02",13.3898,13.7603,12.0516,12.0516,27465841.0],["2015-07-03",12.0516,12.286,10.849472045898438,10.8495,21050486.0],["2015-07-06",10.8495,11.9382,9.7683,9.7683,35526307.0],["2015-07-07",9.7683,9.768304824829102,8.792984962463379,8.793,17634611.0],["2015-07-08",8.793,8.793,8.792984962463379,8.793,0.0],["2015-07-09",8.793,8.793,8.792984962463379,8.793,0.0],["2015-07-10",8.793,8.793,8.792984962463379,8.793,0.0],["2015-07-13",8.793,8.793,8.792984962463379,8.793,0.0],["2015-07-14",8.793,9.670018196105957,8.792984962463379,9.67,2444006.0],["2015-07-15",9.67,10.6378,9.670018196105957,10.6378,42001992.0],["2015-07-16",10.6378,11.3712,9.5717,11.2577,48960785.0],["2015-07-17",11.2577,12.3843,11.2577,12.3843,30680061.0],["2015-07-20",12.3843,13.1479,12.1045,12.596,35869380.0],["2015-07-21",12.596,13.0723,12.1045,12.6716,26130937.0],["2015-07-22",12.6716,13.1252,12.3314,12.8757,25422390.0],["2015-07-23",12.8757,13.5486,12.8606,13.4352,27619671.0],["2015-07-24",13.4352,14.3878,13.0042,13.2915,42021673.0],["2015-07-27",13.2915,13.8359,11.960882186889648,11.9609,34864726.0],["2015-07-28",11.9609,12.097,10.7663,11.046,34125227.0],["2015-07-29",11.046,11.9609,10.0254,11.9382,32702488.0],["2015-07-30",11.9382,12.9135,11.6811,12.0365,37688211.0],["2015-07-31",12.0365,12.6791,11.4316,12.0214,24362161.0],["2015-08-03",12.0214,12.3465,10.9629,11.2653,27113057.0],["2015-08-04",11.2653,12.3162,11.265305519104004,12.3087,23783540.0],["2015-08-05",12.3087,12.6262,11.9458,12.0743,26838195.0],["2015-08-06",12.0743,12.2104,11.4921,11.8248,13773483.0],["2015-08-07",11.8248,12.5582,11.82479190826416,12.5582,24434629.0],["2015-08-10",12.5582,13.3445,12.558168411254883,13.2159,27433173.0],["2015-08-11",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-08-12",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-08-13",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-08-14",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-08-17",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-08-18",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-08-19",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-08-20",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-08-21",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-08-24",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-08-25",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-08-26",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-08-27",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-08-28",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-08-31",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-09-01",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-09-02",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-09-07",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-09-08",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-09-09",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-09-10",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-09-11",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-09-14",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-09-15",13.2159,13.215941429138184,13.2159,13.2159,0.0],["2015-09-16",13.2159,13.215941429138184,11.8928,11.8928,1295190.0],["2015-09-17",11.8928,11.892836570739746,10.7058,10.7058,1282190.0],["2015-09-18",10.7058,10.70582103729248,9.6322,9.6322,3143660.0],["2015-09-21",9.6322,9.632214546203613,8.8459,9.5188,40453312.0],["2015-09-22",9.5188,10.1993,9.2844,9.8515,30109742.0],["2015-09-23",9.8515,9.851470947265625,9.3449,9.4432,18706754.0],["2015-09-24",9.4432,9.9422,9.443198204040527,9.7683,17744272.0],["2015-09-25",9.7683,9.8212,8.9971,9.1559,16597001.0],["2015-09-28",9.1559,9.2769,8.8762,9.1786,14577148.0],["2015-09-29",9.1786,9.17857551574707,8.914,8.9518,12988834.0],["2015-09-30",8.9518,9.5037,8.95175838470459,9.3978,20807329.0],["2015-10-08",9.3978,10.1161,9.397834777832031,9.9573,26176900.0],["2015-10-09",9.9573,10.0405,9.7759,9.9422,24100952.0],["2015-10-12",9.9422,10.9402,9.942198753356934,10.6,35532484.0],["2015-10-13",10.6,11.1595,10.4941,11.0385,24373793.0],["2015-10-14",11.0385,11.1746,10.7436,10.8268,18883259.0],["2015-10-15",10.8268,11.8324,10.7587,11.7189,25968272.0],["2015-10-16",11.7189,11.718940734863281,11.7189,11.7189,0.0],["2015-10-19",11.7189,11.718940734863281,11.7189,11.7189,0.0],["2015-10-20",11.7189,11.718940734863281,11.7189,11.7189,0.0],["2015-10-21",11.7189,11.718940734863281,11.7189,11.7189,0.0],["2015-10-22",11.7189,11.718940734863281,11.7189,11.7189,0.0],["2015-10-23",11.7189,11.718940734863281,11.7189,11.7189,0.0],["2015-10-26",11.7189,11.718940734863281,11.7189,11.7189,0.0],["2015-10-27",11.7189,11.718940734863281,11.7189,11.7189,0.0],["2015-10-28",11.7189,11.718940734863281,11.7189,11.7189,0.0],["2015-10-29",11.7189,12.8931,11.718940734863281,12.0447,66641136.0],["2015-10-30",12.0447,12.044677734375,11.2872,11.325,39415658.0],["2015-11-02",11.325,11.3705,10.7569,10.9614,24939171.0],["2015-11-03",10.9614,11.2568,10.7645,10.916,18241990.0],["2015-11-04",10.916,11.4841,10.915962219238281,11.4765,22892057.0],["2015-11-05",11.4765,11.6659,11.2265,11.3175,26751487.0],["2015-11-06",11.3175,12.4462,11.317452430725098,12.4462,36864397.0],["2015-11-09",12.4462,12.9764,11.8629,12.7871,66716033.0],["2015-11-10",12.7871,13.0976,12.3098,12.7037,39538344.0],["2015-11-11",12.7037,12.9386,12.4234,12.8098,26688621.0],["2015-11-12",12.8098,12.9537,12.431,12.5598,25688279.0],["2015-11-13",12.5598,12.559797286987305,11.7417,11.9007,25696167.0],["2015-11-16",11.9007,12.325,11.5144,12.3022,20659944.0],["2015-11-17",12.3022,12.5219,11.9765,12.0447,18912445.0],["2015-11-18",12.0447,12.4613,11.931,11.9992,23108068.0],["2015-11-19",11.9992,13.181,11.999226570129395,12.9764,35601371.0],["2015-11-20",12.9764,14.1582,12.8931,13.6961,46569413.0],["2015-11-23",13.6961,14.4688,13.2643,13.4234,42176213.0],["2015-11-24",13.4234,14.764200210571289,13.3325,14.7642,45807110.0],["2015-11-25",14.7642,15.8929,14.764200210571289,15.2414,52044744.0],["2015-11-26",15.2414,16.7641,14.8551,16.552,60396390.0],["2015-11-27",16.552,16.6277,14.9006,15.0596,47651914.0],["2015-11-30",15.0596,15.4384,13.84,15.1505,38158084.0],["2015-12-01",15.1505,15.15053939819336,14.1052,14.2415,25923011.0],["2015-12-02",14.2415,14.4915,12.8704,13.7718,25564089.0],["2015-12-03",13.7718,14.2794,13.5976,14.2491,21220557.0],["2015-12-04",14.2491,15.1127,14.0142,14.4612,29109585.0],["2015-12-07",14.4612,14.5066,13.9158,14.4157,16672100.0],["2015-12-08",14.4157,14.9839,14.415738105773926,14.4612,28748704.0],["2015-12-09",14.4612,14.461188316345215,13.9006,13.9764,15847024.0],["2015-12-10",13.9764,14.2188,13.6203,14.09,16779001.0],["2015-12-11",14.09,14.7491,13.8627,14.5445,20274512.0],["2015-12-14",14.5445,14.5521,13.9764,14.5521,22489348.0],["2015-12-15",14.5521,14.9612,14.4309,14.7718,20686467.0],["2015-12-16",14.7718,15.5293,14.6051,15.302,31209340.0],["2015-12-17",15.302,15.6657,15.1808,15.4308,25610627.0],["2015-12-18",15.4308,15.5217,14.8627,14.9233,19028886.0],["2015-12-21",14.9233,15.2111,14.7112,14.8097,13325941.0],["2015-12-22",14.8097,14.9915,14.2945,14.6884,17267568.0],["2015-12-23",14.6884,14.7339,14.1733,14.2112,14944989.0],["2015-12-24",14.2112,14.3854,13.9461,14.3779,11266014.0],["2015-12-25",14.3779,14.7642,14.3097,14.4839,13883529.0],["2015-12-28",14.4839,14.696,13.938495635986328,13.9385,14915149.0],["2015-12-29",13.9385,14.09,13.6809,14.0824,9254290.0],["2015-12-30",14.0824,14.946,14.082426071166992,14.9233,19424308.0],["2015-12-31",14.9233,15.0142,14.2718,14.4612,16408135.0],["2016-01-04",14.4612,14.4763,13.0143,13.0143,9859430.0],["2016-01-05",13.0143,13.014310836791992,11.711366653442383,11.7114,32093893.0],["2016-01-06",11.7114,12.4462,11.711366653442383,12.325,21014880.0],["2016-01-07",12.325,12.324963569641113,11.090193748474121,11.0902,4513730.0],["2016-01-08",11.0902,11.5902,10.3781,11.0069,25305601.0],["2016-01-11",11.0069,11.006866455078125,9.908452987670898,9.9085,23510009.0],["2016-01-12",9.9085,10.0978,9.2343,9.6585,22276792.0],["2016-01-13",9.6585,9.9994,9.1661,9.2721,16889620.0],["2016-01-14",9.2721,9.8024,8.6888,9.6282,16972485.0],["2016-01-15",9.6282,9.7494,8.9085,9.0827,15505980.0],["2016-01-18",9.0827,9.56,8.7116,9.3555,15389119.0],["2016-01-19",9.3555,10.0372,9.3252,9.8782,20796180.0],["2016-01-20",9.8782,9.9236,9.4691,9.7418,16799118.0],["2016-01-21",9.7418,9.9918,9.2115,9.2418,16837875.0],["2016-01-22",9.2418,9.5448,8.954,9.4085,11668408.0],["2016-01-25",9.4085,9.7569,9.408486366271973,9.5979,10375186.0],["2016-01-26",9.5979,9.59786605834961,8.6358,8.6358,14185858.0],["2016-01-27",8.6358,8.7722,7.7874,8.3176,17890979.0],["2016-01-28",8.3176,8.3934,7.6359,7.704,13045398.0],["2016-01-29",7.704,8.3101,7.6359,8.204,13994841.0],["2016-02-01",8.204,8.3328,7.8783,8.1813,10165331.0],["2016-02-02",8.1813,8.5904,8.181289672851562,8.5146,10473691.0],["2016-02-03",8.5146,8.5904,8.1661,8.5298,11074076.0],["2016-02-04",8.5298,9.3858,8.529753684997559,8.9767,22806807.0],["2016-02-05",8.9767,9.1358,8.7873,8.7949,15396765.0],["2016-02-15",8.7949,8.794888496398926,8.1813,8.6055,9991553.0],["2016-02-16",8.6055,9.2418,8.60550594329834,9.1282,15432647.0],["2016-02-17",9.1282,9.3782,9.0524,9.2949,17803117.0],["2016-02-18",9.2949,9.56,9.204,9.2721,17488458.0],["2016-02-19",9.2721,9.6054,9.2115,9.4615,18208219.0],["2016-02-22",9.4615,10.06,9.4464,9.9994,26606920.0],["2016-02-23",9.9994,10.7039,9.99935531616211,10.2796,40245177.0],["2016-02-24",10.2796,10.279640197753906,9.6963,10.0297,22224407.0],["2016-02-25",10.0297,10.029655456542969,9.0297,9.0297,21527473.0],["2016-02-26",9.0297,9.3403,8.757,9.2115,18911726.0],["2016-02-29",9.2115,9.211527824401855,8.3328,8.3782,16623194.0],["2016-03-01",8.3782,8.7494,8.2267,8.6131,12447099.0],["2016-03-02",8.6131,9.1661,8.5298,9.1282,14999994.0],["2016-03-03",9.1282,9.4615,9.1055,9.1585,14426193.0],["2016-03-04",9.1585,9.158500671386719,8.4843,8.5676,13162155.0],["2016-03-07",8.5676,8.9767,8.56762981414795,8.7873,8050303.0],["2016-03-08",8.7873,8.8934,8.2873,8.8631,13012741.0],["2016-03-09",8.8631,8.863064765930176,8.4464,8.5676,8188839.0],["2016-03-10",8.5676,8.6888,8.3176,8.3328,7370342.0],["2016-03-11",8.3328,8.4237,8.1131,8.3328,7075324.0],["2016-03-14",8.3328,8.8403,8.332795143127441,8.704,11137722.0],["2016-03-15",8.704,8.8252,8.5676,8.6055,8631542.0],["2016-03-16",8.6055,9.0903,8.3707,8.8631,13891315.0],["2016-03-17",8.8631,9.6963,8.7722,9.4767,29185656.0],["2016-03-18",9.4767,10.219,9.4009,9.9085,35113505.0],["2016-03-21",9.9085,10.1887,9.7872,10.0372,28841840.0],["2016-03-22",10.0372,10.4842,9.9539,10.0448,25090057.0],["2016-03-23",10.0448,10.0903,9.7948,10.0145,17484495.0],["2016-03-24",10.0145,10.2569,9.7115,9.9009,19058120.0],["2016-03-25",9.9009,10.416,9.900877952575684,10.1433,21580612.0],["2016-03-28",10.1433,10.363,9.916,9.9388,18887577.0],["2016-03-29",9.9388,9.9994,9.5221,9.6509,13170552.0],["2016-03-30",9.6509,10.1509,9.650893211364746,10.1433,15304867.0],["2016-03-31",10.1433,10.3402,10.0827,10.2342,21139592.0],["2016-04-01",10.2342,10.4236,10.0069,10.1887,19254691.0],["2016-04-05",10.1887,10.9387,10.1584,10.8857,25132287.0],["2016-04-06",10.8857,11.0144,10.4766,10.7266,24998145.0],["2016-04-07",10.7266,10.8099,10.30236530303955,10.3024,16884536.0],["2016-04-08",10.3024,10.4008,10.0524,10.2569,14960234.0],["2016-04-11",10.2569,10.6054,10.256915092468262,10.3554,13879253.0],["2016-04-12",10.3554,10.3933,10.0221,10.166,11536019.0],["2016-04-13",10.166,10.7417,10.166011810302734,10.4387,19596827.0],["2016-04-14",10.4387,10.5902,10.3781,10.5599,11901229.0],["2016-04-15",10.5599,10.7948,10.5069,10.7569,16984870.0],["2016-04-18",10.7569,10.9841,10.3933,10.969,34842936.0],["2016-04-19",10.969,10.968990325927734,10.5523,10.6736,23945273.0],["2016-04-20",10.6736,10.7493,9.6357,9.8403,27796395.0],["2016-04-21",9.8403,9.916,9.6054,9.6433,13314298.0],["2016-04-22",9.6433,9.8175,9.5448,9.7948,9267505.0],["2016-04-25",9.7948,9.9842,9.613,9.7872,7637631.0],["2016-04-26",9.7872,9.916,9.6357,9.8933,8790847.0],["2016-04-27",9.8933,9.9009,9.6812,9.7191,7987863.0],["2016-04-28",9.7191,9.7797,9.5448,9.7569,9460057.0],["2016-04-29",9.7569,9.8024,9.6282,9.6888,8005692.0],["2016-05-03",9.6888,10.1357,9.6812,10.0903,12039784.0],["2016-05-04",10.0903,10.4917,9.9615,10.219,16548070.0],["2016-05-05",10.219,10.363,10.1584,10.3175,9714464.0],["2016-05-06",10.3175,10.3705,9.8175,9.9236,15755478.0],["2016-05-09",9.9236,9.923604011535645,9.3327,9.6206,17276721.0],["2016-05-10",9.6206,9.6736,9.363,9.4767,7132097.0],["2016-05-11",9.4767,9.613,9.3252,9.363,5311169.0],["2016-05-12",9.363,9.363033294677734,9.0221,9.2721,5757338.0],["2016-05-13",9.2721,9.4236,9.0903,9.1661,5335019.0],["2016-05-16",9.1661,9.5145,9.06,9.4918,7738842.0],["2016-05-17",9.4918,10.2645,9.491811752319336,9.5979,16434494.0],["2016-05-18",9.5979,9.59786605834961,9.0297,9.0903,11304391.0],["2016-05-19",9.0903,9.3933,9.0524,9.1661,8056071.0],["2016-05-20",9.1661,9.3555,8.954,9.3555,7964763.0],["2016-05-23",9.3555,9.6812,9.35545825958252,9.6054,9745243.0],["2016-05-24",9.6054,10.0221,9.605440139770508,9.7039,20994061.0],["2016-05-25",9.7039,9.916,9.5827,9.6509,8386423.0],["2016-05-26",9.6509,9.8251,9.2797,9.8175,13140801.0],["2016-05-27",9.8175,10.80233383178711,9.817547798156738,10.8023,25262038.0],["2016-05-30",10.8023,11.4235,10.613,11.1281,95878486.0],["2016-05-31",11.1281,11.6738,10.8351,11.4469,86276703.0],["2016-06-01",11.4469,12.3153,11.2791,11.7528,82387791.0],["2016-06-02",11.7528,12.1969,11.5554,11.8811,78189401.0],["2016-06-03",11.8811,12.1771,11.664,11.7725,70375378.0],["2016-06-06",11.7725,12.108,11.6048,11.8613,47552673.0],["2016-06-07",11.8613,12.3054,11.7429,12.2363,67365776.0],["2016-06-08",12.2363,12.236323356628418,11.6738,11.7725,44970215.0],["2016-06-13",11.7725,11.772527694702148,10.8351,11.0324,46272948.0],["2016-06-14",11.0324,11.2199,10.766,11.2101,25903832.0],["2016-06-15",11.2101,12.187,11.0423,11.9304,58923909.0],["2016-06-16",11.9304,12.631,11.7725,12.2265,70668048.0],["2016-06-17",12.2265,12.7593,12.0192,12.4534,59453901.0],["2016-06-20",12.4534,13.2429,12.3153,12.9962,67463768.0],["2016-06-21",12.9962,13.1738,12.3547,12.562,51516934.0],["2016-06-22",12.562,12.9271,12.3745,12.858,29620097.0],["2016-06-23",12.858,13.154,12.3843,12.4929,35226444.0],["2016-06-24",12.4929,13.746129035949707,12.2857,13.7461,70970594.0],["2016-06-27",13.7461,14.3086,13.5192,14.2691,99365761.0],["2016-06-28",14.2691,14.269131660461426,13.756,13.8941,58454101.0],["2016-06-29",13.8941,14.0126,13.6968,13.8349,34765127.0],["2016-06-30",13.8349,14.0027,13.7067,13.9139,30933179.0],["2016-07-01",13.9139,13.913884162902832,13.3317,13.3415,36214013.0],["2016-07-04",13.3415,13.5981,13.0356,13.4205,23996711.0],["2016-07-05",13.4205,13.6376,13.1146,13.529,29366552.0],["2016-07-06",13.529,13.529032707214355,13.2527,13.2922,21898440.0],["2016-07-07",13.2922,13.756,13.085,13.6968,36913856.0],["2016-07-08",13.6968,13.8941,13.3613,13.4994,25837510.0],["2016-07-11",13.4994,13.5488,13.1639,13.2133,24029113.0],["2016-07-12",13.2133,13.3514,12.6705,13.0258,29807394.0],["2016-07-13",13.0258,13.2231,12.8679,13.0948,19397698.0],["2016-07-14",13.0948,13.1738,12.9666,13.154,14747460.0],["2016-07-15",13.154,13.154048919677734,12.858,12.8777,17679238.0],["2016-07-18",12.8777,13.0652,12.5324,12.9863,21350503.0],["2016-07-19",12.9863,13.3909,12.8481,13.3415,29228568.0],["2016-07-20",13.3415,13.9928,13.341540336608887,13.3909,45132705.0],["2016-07-21",13.3909,13.4007,13.0455,13.1047,24577609.0],["2016-07-22",13.1047,13.2725,13.0258,13.0356,16220200.0],["2016-07-25",13.0356,13.4205,12.8876,13.1146,18251395.0],["2016-07-26",13.1146,13.7856,13.0258,13.7461,46051898.0],["2016-07-27",13.7461,13.9632,12.7297,12.9764,56954892.0],["2016-07-28",12.9764,13.1146,12.0883,12.3547,38699572.0],["2016-07-29",12.3547,12.5718,12.1376,12.2857,16283614.0],["2016-08-01",12.2857,12.2857,11.6344,11.9896,15411849.0],["2016-08-02",11.9896,12.108,11.9107,12.0094,8263587.0],["2016-08-03",12.0094,12.0883,11.8712,11.9008,10423458.0],["2016-08-04",11.9008,12.2955,11.8811,12.0883,16789168.0],["2016-08-05",12.0883,12.2659,11.8613,11.8712,13110953.0],["2016-08-08",11.8712,12.0192,11.5752,12.0094,11529702.0],["2016-08-09",12.0094,12.0982,11.9304,12.0883,11081190.0],["2016-08-10",12.0883,12.2265,11.9995,12.0192,11657159.0],["2016-08-11",12.0192,12.019227981567383,11.5357,11.5653,16814526.0],["2016-08-12",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-08-15",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-08-16",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-08-17",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-08-18",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-08-19",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-08-22",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-08-23",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-08-24",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-08-25",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-08-26",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-08-29",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-08-30",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-08-31",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-01",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-02",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-05",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-06",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-07",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-08",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-09",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-12",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-13",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-14",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-19",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-20",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-21",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-22",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-23",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-26",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-27",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-28",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-29",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-09-30",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-10-10",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-10-11",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-10-12",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-10-13",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-10-14",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-10-17",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-10-18",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-10-19",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-10-20",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-10-21",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-10-24",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-10-25",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-10-26",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-10-27",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-10-28",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-10-31",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-11-01",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-11-02",11.5653,11.5653,11.565299987792969,11.5653,0.0],["2016-11-03",11.5653,12.7199,11.565299987792969,12.7199,3843450.0],["2016-11-04",12.7199,13.5981,12.719856262207031,12.8383,61682831.0],["2016-11-07",12.8383,12.838273048400879,12.1376,12.3449,30797663.0],["2016-11-08",12.3449,12.5225,12.1969,12.2265,17369951.0],["2016-11-09",12.2265,12.2561,11.7528,11.9995,22889195.0],["2016-11-10",11.9995,12.1376,11.9798,12.1278,16333229.0],["2016-11-11",12.1278,12.4337,12.0094,12.2067,18673853.0],["2016-11-14",12.2067,12.7692,12.206720352172852,12.5225,29238076.0],["2016-11-15",12.5225,12.52249526977539,12.2857,12.4337,12799711.0],["2016-11-16",12.4337,12.5028,12.2166,12.2363,19438938.0],["2016-11-17",12.2363,12.2659,12.0686,12.187,12594244.0],["2016-11-18",12.187,12.187,11.9995,12.0192,11788207.0],["2016-11-21",12.0192,12.1179,11.9205,11.9896,12754575.0],["2016-11-22",11.9896,12.0192,11.9403,11.9798,13665518.0],["2016-11-23",11.9798,12.0883,11.8416,12.0488,18564334.0],["2016-11-24",12.0488,12.048831939697266,11.7528,11.9008,14141131.0],["2016-11-25",11.9008,11.900811195373535,11.6442,11.8219,7860175.0],["2016-11-28",11.8219,11.96,11.7133,11.9403,20024341.0],["2016-11-29",11.9403,11.94028377532959,11.752793312072754,11.7528,8289136.0],["2016-11-30",11.7528,11.8021,11.664,11.6738,6430963.0],["2016-12-01",11.6738,11.7824,11.664,11.7035,5313877.0],["2016-12-02",11.7035,11.7035,11.48635482788086,11.4864,8438329.0],["2016-12-05",11.4864,11.48635482788086,11.1706,11.3679,6673028.0],["2016-12-06",11.3679,11.4666,11.3482,11.3679,4481037.0],["2016-12-07",11.3679,11.6442,11.3186,11.6245,8730476.0],["2016-12-08",11.6245,11.7133,11.47648811340332,11.4765,4793590.0],["2016-12-09",11.4765,11.5258,11.4271,11.4271,3393760.0],["2016-12-12",11.4271,11.516,10.8745,11.0324,11691096.0],["2016-12-13",11.0324,11.1114,10.9041,11.062,6141118.0],["2016-12-14",11.062,11.0916,10.8943,10.9041,5114123.0],["2016-12-15",10.9041,11.0324,10.8548,10.9436,5013025.0],["2016-12-16",10.9436,11.1508,10.9436,11.1015,5919830.0],["2016-12-19",11.1015,11.1508,11.0324,11.0916,3820091.0],["2016-12-20",11.0916,11.2101,11.0818,11.1607,3951716.0],["2016-12-21",11.1607,11.2495,11.1311,11.1903,4989927.0],["2016-12-22",11.1903,11.2594,11.0719,11.0818,3917252.0],["2016-12-23",11.0818,11.1311,10.8943,10.9041,4515290.0],["2016-12-26",10.9041,11.2495,10.8943,11.2101,8324694.0],["2016-12-27",11.2101,11.2989,11.1607,11.2298,5985140.0],["2016-12-28",11.2298,11.2298,11.229787826538086,11.2298,0.0],["2016-12-29",11.2298,11.2298,11.229787826538086,11.2298,0.0],["2016-12-30",11.2298,11.2298,11.229787826538086,11.2298,0.0],["2017-01-03",11.2298,11.2298,11.229787826538086,11.2298,0.0],["2017-01-04",11.2298,11.2298,11.229787826538086,11.2298,0.0],["2017-01-05",11.2298,11.9205,11.229787826538086,11.4074,18331538.0],["2017-01-06",11.4074,11.4074125289917,11.0324,11.062,11859490.0],["2017-01-09",11.062,11.1311,10.9831,11.0324,5324901.0],["2017-01-10",11.0324,11.0719,10.9239,10.9535,6048146.0],["2017-01-11",10.9535,10.993,10.8548,10.8844,4096046.0],["2017-01-12",10.8844,10.884406089782715,10.6574,10.6772,6548231.0],["2017-01-13",10.6772,10.7857,10.4502,10.4601,4709011.0],["2017-01-16",10.4601,10.5489,9.5029,9.868,8851154.0],["2017-01-17",9.868,10.0555,9.7101,10.0358,4535959.0],["2017-01-18",10.0358,10.0752,9.9272,9.9272,2403419.0],["2017-01-19",9.9272,10.0062,9.8088,9.868,2498860.0],["2017-01-20",9.868,10.1048,9.8581,10.0456,4243864.0],["2017-01-23",10.0456,10.1739,10.0358,10.1443,4211977.0],["2017-01-24",10.1443,10.1739,10.0259,10.0358,2854322.0],["2017-01-25",10.0358,10.0752,9.9864,10.016,2498785.0],["2017-01-26",10.016,10.1246,10.016022682189941,10.0851,2606297.0],["2017-02-03",10.0851,10.2134,10.016,10.164,3488669.0],["2017-02-06",10.164,10.3713,10.1147,10.3318,5244714.0],["2017-02-07",10.3318,10.3515,10.164,10.2331,3901242.0],["2017-02-08",10.2331,10.4206,10.1443,10.3713,4753753.0],["2017-02-09",10.3713,10.7956,10.3318,10.6278,9761813.0],["2017-02-10",10.6278,10.6574,10.4009,10.4107,7263990.0],["2017-02-13",10.4107,10.5193,10.391,10.4798,3870977.0],["2017-02-14",10.4798,10.5094,10.3614,10.4009,3710213.0],["2017-02-15",10.4009,10.400875091552734,10.164,10.164,6271894.0],["2017-02-16",10.164,10.2627,10.1048,10.164,3763847.0],["2017-02-17",10.164,10.243,10.095,10.1147,3584565.0],["2017-02-20",10.1147,10.3121,10.0062,10.2923,6436644.0],["2017-02-21",10.2923,10.3713,10.2134,10.3417,5162578.0],["2017-02-22",10.3417,10.4601,10.2726,10.4206,5403400.0],["2017-02-23",10.4206,10.4996,10.3219,10.391,4323919.0],["2017-02-24",10.391,10.5292,10.3417,10.4798,5510314.0],["2017-02-27",10.4798,10.539,10.3318,10.3614,4824441.0],["2017-02-28",10.3614,10.47,10.3614,10.4502,3769315.0],["2017-03-01",10.4502,10.5292,10.391,10.4502,5429352.0],["2017-03-02",10.4502,10.4897,10.3614,10.3614,3556607.0],["2017-03-03",10.3614,10.50942325592041,10.2726,10.5094,8431364.0],["2017-03-06",10.5094,10.7561,10.47,10.7463,10020704.0],["2017-03-07",10.7463,10.9634,10.6772,10.9239,14170649.0],["2017-03-08",10.9239,11.0522,10.7265,10.766,9489698.0],["2017-03-09",10.766,10.7659912109375,10.5785,10.6673,5280637.0],["2017-03-10",10.6673,10.687,10.539,10.5686,4336045.0],["2017-03-13",10.5686,10.9337,10.5094,10.8548,12650020.0],["2017-03-14",10.8548,10.9041,10.6574,10.687,8061780.0],["2017-03-15",10.687,10.7265,10.618,10.6476,4678312.0],["2017-03-16",10.6476,10.914,10.647575378417969,10.8647,14404847.0],["2017-03-17",10.8647,10.993,10.7463,10.7561,14873619.0],["2017-03-20",10.7561,10.8449,10.6278,10.7759,7181345.0],["2017-03-21",10.7759,10.8647,10.6476,10.6969,7520846.0],["2017-03-22",10.6969,10.7265,10.4601,10.4996,11703130.0],["2017-03-23",10.4996,10.6377,10.4601,10.5982,8634221.0],["2017-03-24",10.5982,11.0423,10.4798,11.0226,22000335.0],["2017-03-27",11.0226,11.3285,10.9732,11.2101,23648676.0],["2017-03-28",11.2101,11.2101,11.0127,11.141,10600539.0],["2017-03-29",11.141,11.1903,10.9535,10.9732,10315725.0],["2017-03-30",10.9732,11.0127,10.766,10.8844,11375732.0],["2017-03-31",10.8844,11.0226,10.4601,10.8745,13570482.0],["2017-04-05",10.8745,11.0226,10.7561,10.9732,12121155.0],["2017-04-06",10.9732,11.1903,10.8745,11.1212,14666621.0],["2017-04-07",11.1212,11.121240615844727,10.9831,11.0916,9049229.0],["2017-04-10",11.0916,11.091635704040527,10.7857,10.8252,9635973.0],["2017-04-11",10.8252,10.9732,10.7068,10.9041,9176008.0],["2017-04-12",10.9041,10.904143333435059,10.7167,10.7364,6852668.0],["2017-04-13",10.7364,10.7956,10.6574,10.687,5495340.0],["2017-04-14",10.687,10.7167,10.391,10.4107,7427784.0],["2017-04-17",10.4107,10.410743713378906,10.2035,10.2825,7465776.0],["2017-04-18",10.2825,10.4009,10.243,10.3121,5296793.0],["2017-04-19",10.3121,10.312063217163086,9.868,10.0654,14625895.0],["2017-04-20",10.0654,10.095,9.8581,9.9864,7520621.0],["2017-04-21",9.9864,9.9963,9.8483,9.8581,4243971.0],["2017-04-24",9.8581,9.858135223388672,9.5226,9.641,5166412.0],["2017-04-25",9.641,9.8483,9.6312,9.7693,4964365.0],["2017-04-26",9.7693,10.2035,9.6904,10.164,10317304.0],["2017-04-27",10.164,10.243,9.9272,10.2035,6747286.0],["2017-04-28",10.2035,10.391,10.1147,10.2726,5891943.0],["2017-05-02",10.2726,10.272591590881348,10.016,10.1147,3382730.0],["2017-05-03",10.1147,10.1542,10.0062,10.1443,3537366.0],["2017-05-04",10.1443,10.2529,10.0358,10.2331,3803721.0],["2017-05-05",10.2331,10.23311996459961,10.0654,10.1739,4241231.0],["2017-05-08",10.1739,10.1936,9.9766,10.1246,4035291.0],["2017-05-09",10.1246,10.1246,9.9864,10.0654,2595332.0],["2017-05-10",10.0654,10.095,9.7101,9.8187,5724075.0],["2017-05-11",9.8187,9.9469,9.4042,9.8483,6370353.0],["2017-05-12",9.8483,9.8877,9.7792,9.8285,2232306.0],["2017-05-15",9.8285,10.0358,9.828531265258789,9.9173,3299448.0],["2017-05-16",9.9173,10.0654,9.7792,10.0654,4001603.0],["2017-05-17",10.0654,10.1048,10.0062,10.0259,3280460.0],["2017-05-18",10.0259,10.025890350341797,9.7989,9.8384,3447793.0],["2017-05-19",9.8384,10.016,9.838399887084961,9.8877,3974934.0],["2017-05-22",9.8877,9.887740135192871,9.6114,9.8088,5227242.0],["2017-05-23",9.8088,9.808794975280762,9.5424,9.7496,4306822.0],["2017-05-24",9.7496,9.8384,9.5226,9.7693,3145667.0],["2017-05-25",9.7693,9.8483,9.6509,9.8285,3259152.0],["2017-05-26",9.8285,9.8483,9.72,9.7397,2434035.0],["2017-05-31",9.7397,9.8877,9.641,9.641,2640740.0],["2017-06-01",9.641,9.641039848327637,9.1082,9.1575,7326468.0],["2017-06-02",9.1575,9.2364,8.9601,9.1279,4078853.0],["2017-06-05",9.1279,9.345,9.0983,9.1772,3348165.0],["2017-06-06",9.1772,9.3253,9.1279,9.2463,3566166.0],["2017-06-07",9.2463,9.4338,9.1871,9.4141,6614531.0],["2017-06-08",9.4141,9.4535,9.2957,9.3055,4692993.0],["2017-06-09",9.3055,9.3549,9.2068,9.2957,3776771.0],["2017-06-12",9.2957,9.295659065246582,8.8911,8.9009,8208477.0],["2017-06-13",8.9009,9.0292,8.8713,8.9799,4585585.0],["2017-06-14",8.9799,9.049,8.9108,9.0292,4810064.0],["2017-06-15",9.0292,9.4239,8.9799,9.2957,10283355.0],["2017-06-16",9.2957,9.3647,9.1772,9.2266,3618192.0],["2017-06-19",9.2266,9.3943,9.226583480834961,9.345,4598121.0],["2017-06-20",9.345,9.8877,9.344999313354492,9.6509,11254414.0],["2017-06-21",9.6509,9.650907516479492,9.3943,9.5226,6144686.0],["2017-06-22",9.5226,9.572,9.2562,9.2957,4580756.0],["2017-06-23",9.2957,9.423942565917969,9.1772,9.4239,4489303.0],["2017-06-26",9.4239,9.7299,9.3845,9.6706,7840923.0],["2017-06-27",9.6706,10.4107,9.670642852783203,9.8483,20232204.0],["2017-06-28",9.8483,9.9173,9.6312,9.6805,9125458.0],["2017-06-29",9.6805,9.8581,9.680510520935059,9.7989,7121225.0],["2017-06-30",9.7989,10.0555,9.6312,10.0456,10408601.0],["2017-07-03",10.0456,10.04562759399414,9.9075,9.9864,5664864.0],["2017-07-04",9.9864,10.0259,9.8187,9.8483,4177506.0],["2017-07-05",9.8483,9.9173,9.7989,9.8877,3474373.0],["2017-07-06",9.8877,9.9469,9.6706,9.8976,9764860.0],["2017-07-07",9.8976,10.3417,9.7989,10.2923,16912372.0],["2017-07-10",10.2923,10.292327880859375,10.0062,10.0851,13376144.0],["2017-07-11",10.0851,10.0851,9.8384,9.8483,7035382.0],["2017-07-12",9.8483,9.917343139648438,9.7397,9.9173,5040532.0],["2017-07-13",9.9173,9.9469,9.8285,9.8877,3593976.0],["2017-07-14",9.8877,9.8976,9.7693,9.7792,3408248.0],["2017-07-17",9.7792,9.779191017150879,9.0786,9.0884,9152330.0],["2017-07-18",9.0884,9.2957,9.0292,9.2167,4980923.0],["2017-07-19",9.2167,9.3845,9.1575,9.3549,4428400.0],["2017-07-20",9.3549,9.5128,9.3154,9.4338,5122400.0],["2017-07-21",9.4338,9.4437,9.3253,9.3943,3183955.0],["2017-07-24",9.3943,9.394338607788086,9.2266,9.2661,5514548.0],["2017-07-25",9.2661,9.2957,9.1378,9.197,3416612.0],["2017-07-26",9.197,9.2759,9.1279,9.1772,4101895.0],["2017-07-27",9.1772,9.3845,9.0884,9.3647,12524152.0],["2017-07-28",9.3647,9.36473560333252,9.2068,9.2167,6557651.0],["2017-07-31",9.2167,9.2957,9.1575,9.2562,4994351.0],["2017-08-01",9.2562,9.4338,9.1871,9.4042,6125090.0],["2017-08-02",9.4042,9.4141,9.1871,9.2266,5271325.0],["2017-08-03",9.2266,9.3055,9.1674,9.2759,4210892.0],["2017-08-04",9.2759,9.3154,9.1575,9.1674,3959893.0],["2017-08-07",9.1674,9.2266,9.118,9.2068,2330540.0],["2017-08-08",9.2068,9.2266,9.1279,9.2167,3173208.0],["2017-08-09",9.2167,9.2266,9.1575,9.2068,2750771.0],["2017-08-10",9.2068,9.345,9.1575,9.2562,5295201.0],["2017-08-11",9.2562,9.256187438964844,9.1279,9.1279,3911401.0],["2017-08-14",9.1279,9.3253,9.0983,9.3055,4851802.0],["2017-08-15",9.3055,9.36473560333252,9.2957,9.3647,4973104.0],["2017-08-16",9.3647,9.6706,9.36473560333252,9.5029,8915230.0],["2017-08-17",9.5029,9.7397,9.3845,9.6312,9864975.0],["2017-08-18",9.6312,9.631171226501465,9.4634,9.5029,6413609.0],["2017-08-21",9.5029,9.5917,9.4338,9.5522,3925443.0],["2017-08-22",9.5522,9.6706,9.4733,9.4832,5355643.0],["2017-08-23",9.4832,9.572,9.4437,9.4535,3885886.0],["2017-08-24",9.4535,9.572,9.3845,9.4338,4301719.0],["2017-08-25",9.4338,9.5424,9.4042,9.5325,3793564.0],["2017-08-28",9.5325,9.7891,9.493,9.6706,11380951.0],["2017-08-29",9.6706,9.7397,9.5917,9.6213,6072772.0],["2017-08-30",9.6213,9.7002,9.6016,9.6312,4736818.0],["2017-08-31",9.6312,9.7002,9.572,9.6608,5297325.0],["2017-09-01",9.6608,9.7298,9.6016,9.7002,5882582.0],["2017-09-04",9.7002,10.0456,9.6509,9.9568,15513265.0],["2017-09-05",9.9568,10.3022,9.9371,10.2726,23323233.0],["2017-09-06",10.2726,10.3515,10.0259,10.2825,17604106.0],["2017-09-07",10.2825,10.6081,10.164,10.1739,24707726.0],["2017-09-08",10.1739,10.5292,10.173911094665527,10.2825,18533494.0],["2017-09-11",10.2825,10.47,10.164,10.4009,11171489.0],["2017-09-12",10.4009,10.4009,10.1838,10.243,11532672.0],["2017-09-13",10.243,10.3022,10.095,10.1739,7565849.0],["2017-09-14",10.1739,10.5094,10.173911094665527,10.3219,18979714.0],["2017-09-15",10.3219,10.321930885314941,10.016,10.0456,10840007.0],["2017-09-18",10.0456,10.539,10.04562759399414,10.5094,18922090.0],["2017-09-19",10.5094,10.5489,10.2726,10.3219,15151932.0],["2017-09-20",10.3219,11.3581,10.2233,11.3581,77962644.0],["2017-09-21",11.3581,12.4929,11.358071327209473,12.4929,120297211.0],["2017-09-22",12.4929,12.71,12.039,12.5324,167919350.0],["2017-09-25",12.5324,12.5521,11.693584442138672,11.6936,98137243.0],["2017-09-26",11.6936,11.9896,11.3975,11.9107,72260909.0],["2017-09-27",11.9107,12.1672,11.6541,11.9403,64654056.0],["2017-09-28",11.9403,12.4633,11.6936,11.9502,65859969.0],["2017-09-29",11.9502,12.8284,11.7133,12.4337,79710618.0],["2017-10-09",12.4337,13.3218,12.2857,12.6508,89596798.0],["2017-10-10",12.6508,12.65078067779541,12.1475,12.2955,49359381.0],["2017-10-11",12.2955,12.3153,11.6245,11.7528,47578544.0],["2017-10-12",11.7528,11.9699,11.5949,11.7824,26398856.0],["2017-10-13",11.7824,11.9798,11.5061,11.7725,27443384.0],["2017-10-16",11.7725,11.9008,11.1804,11.2495,27553988.0],["2017-10-17",11.2495,11.4666,11.2101,11.3877,18673152.0],["2017-10-18",11.3877,11.5258,10.9535,10.9831,24911837.0],["2017-10-19",10.9831,11.1706,10.7167,11.1114,22203705.0],["2017-10-20",11.1114,11.3482,10.9634,11.3186,17022652.0],["2017-10-23",11.3186,11.3975,11.1015,11.2101,10607957.0],["2017-10-24",11.2101,11.3285,10.8943,11.3285,14621607.0],["2017-10-25",11.3285,11.5061,11.2199,11.3581,16206601.0],["2017-10-26",11.3581,11.6344,11.1607,11.3975,19882995.0],["2017-10-27",11.3975,11.397542953491211,10.9041,10.9831,26809630.0],["2017-10-30",10.9831,10.983088493347168,10.3318,10.6772,27259157.0],["2017-10-31",10.6772,10.8351,10.3713,10.7561,17265377.0],["2017-11-01",10.7561,11.2199,10.687,10.993,28397372.0],["2017-11-02",10.993,11.2495,10.8153,10.8449,22221902.0],["2017-11-03",10.8449,11.930416107177734,10.687,11.9304,52439127.0],["2017-11-06",11.9304,12.6705,11.930416107177734,12.4337,90300051.0],["2017-11-07",12.4337,12.6903,11.9896,12.5817,64947004.0],["2017-11-08",12.5817,12.6606,12.2265,12.6113,48317861.0],["2017-11-09",12.6113,13.1047,12.335,12.8185,63642953.0],["2017-11-10",12.8185,13.2922,12.4436,12.5521,69933985.0],["2017-11-13",12.5521,13.2034,12.552101135253906,13.0455,60043425.0],["2017-11-14",13.0455,13.045500755310059,12.2462,12.631,48020754.0],["2017-11-15",12.631,12.9073,12.1969,12.8284,48956935.0],["2017-11-16",12.8284,12.8383,12.335,12.4732,31691799.0],["2017-11-17",12.4732,12.5126,11.3482,11.4666,43022342.0],["2017-11-20",11.4666,12.611307144165039,11.466619491577148,12.6113,47975255.0],["2017-11-21",12.6113,13.006,12.5324,12.7988,58552830.0],["2017-11-22",12.7988,13.3119,12.4337,12.937,58391513.0],["2017-11-23",12.937,13.2626,12.631,12.8284,64847547.0],["2017-11-24",12.8284,13.4698,12.3449,12.8777,74351762.0],["2017-11-27",12.8777,12.877744674682617,11.6048,11.7528,52228996.0],["2017-11-28",11.7528,12.9271,11.6541,12.8185,47971807.0],["2017-11-29",12.8185,13.0159,12.1969,12.6508,51738239.0],["2017-11-30",12.6508,13.2725,12.3646,12.9567,65524352.0],["2017-12-01",12.9567,14.2001,12.8087,13.8448,96589419.0],["2017-12-04",13.8448,13.844808578491211,13.2231,13.5192,65640772.0],["2017-12-05",13.5192,13.519164085388184,12.4337,12.9271,66297103.0],["2017-12-06",12.9271,14.0126,12.6804,13.8645,87562050.0],["2017-12-07",13.8645,13.9632,13.3514,13.381,66297598.0],["2017-12-08",13.381,14.0619,13.1146,13.381,70330029.0],["2017-12-11",13.381,14.6935,13.2922,14.3185,106064269.0],["2017-12-12",14.3185,14.4468,13.983,14.131,82881057.0],["2017-12-13",14.131,14.6639,14.052,14.6046,74619795.0],["2017-12-14",14.6046,14.604645729064941,14.1112,14.4073,69029138.0],["2017-12-15",14.4073,14.4172,13.4304,13.8053,67807391.0],["2017-12-18",13.8053,13.805335998535156,13.006,13.3119,53558423.0],["2017-12-19",13.3119,13.5488,13.1146,13.46,39576972.0],["2017-12-20",13.46,13.7067,12.937,13.233,45386538.0],["2017-12-21",13.233,13.7659,13.1343,13.5784,43888509.0],["2017-12-22",13.5784,13.904,13.4501,13.608,35094680.0],["2017-12-25",13.608,13.608,12.9863,13.0258,34311743.0],["2017-12-26",13.0258,13.1738,12.5422,13.1343,32024943.0],["2017-12-27",13.1343,13.1442,12.7001,12.71,22730835.0],["2017-12-28",12.71,12.9172,12.5422,12.6409,23204538.0],["2017-12-29",12.6409,13.1935,12.6409,13.0455,30603217.0],["2018-01-02",13.0455,13.2922,12.8679,13.2429,25907549.0],["2018-01-03",13.2429,13.4501,13.0751,13.2429,28249720.0],["2018-01-04",13.2429,13.6771,13.0948,13.4106,43249641.0],["2018-01-05",13.4106,13.4205,12.9271,12.937,32606725.0],["2018-01-08",12.937,13.104707717895508,12.6409,13.1047,31992073.0],["2018-01-09",13.1047,13.1442,12.7988,12.8777,16644833.0],["2018-01-10",12.8777,13.2725,12.8383,13.1837,33557572.0],["2018-01-11",13.1837,13.6672,12.8777,13.4797,45388037.0],["2018-01-12",13.4797,13.7165,13.1837,13.2231,36831970.0],["2018-01-15",13.2231,13.223124504089355,11.9008,11.96,56309510.0],["2018-01-16",11.96,12.1278,11.6048,11.8515,28055864.0],["2018-01-17",11.8515,12.0192,11.1114,11.7232,38392409.0],["2018-01-18",11.7232,11.723188400268555,11.3482,11.3482,21364278.0],["2018-01-19",11.3482,11.5653,11.2989,11.3482,18679078.0],["2018-01-22",11.3482,11.4962,10.9239,11.3285,20867547.0],["2018-01-23",11.3285,11.4074,11.141,11.1706,14906034.0],["2018-01-24",11.1706,11.8515,11.1015,11.7331,33346732.0],["2018-01-25",11.7331,11.8021,11.5061,11.516,18046194.0],["2018-01-26",11.516,11.8219,11.4765,11.5653,14066820.0],["2018-01-29",11.5653,11.9205,11.1804,11.3482,22327199.0],["2018-01-30",11.3482,11.6344,11.2594,11.4173,13693680.0],["2018-01-31",11.4173,11.417279243469238,10.272591590881348,10.2726,35179691.0],["2018-02-01",10.2726,10.272591590881348,9.4239,9.4535,25075732.0],["2018-02-02",9.4535,9.8187,9.0983,9.6509,17937082.0],["2018-02-05",9.6509,9.650907516479492,9.2562,9.4437,10653777.0],["2018-02-06",9.4437,9.44367790222168,8.7727,8.8121,18219767.0],["2018-02-07",8.8121,9.2068,8.6838,8.9996,17223366.0],["2018-02-08",8.9996,9.4437,8.9009,9.2562,19205743.0],["2018-02-09",9.2562,9.3253,8.7727,8.9601,16019335.0],["2018-02-12",8.9601,9.5522,8.960145950317383,9.5128,20914289.0],["2018-02-13",9.5128,9.641,9.4239,9.5226,14701881.0],["2018-02-14",9.5226,9.670642852783203,9.3845,9.6706,11421470.0],["2018-02-22",9.6706,10.1443,9.6114,9.8384,14770470.0],["2018-02-23",9.8384,9.8779,9.5522,9.7101,13943729.0],["2018-02-26",9.7101,10.4897,9.6312,10.164,36114268.0],["2018-02-27",10.164,11.180447578430176,10.164043426513672,11.1804,11299293.0],["2018-02-28",11.1804,11.7429,11.180447578430176,11.3482,58611752.0],["2018-03-01",11.3482,11.8317,11.1311,11.5554,44857577.0],["2018-03-02",11.5554,12.039,11.2989,11.8712,50465908.0],["2018-03-05",11.8712,12.1179,11.6541,11.9798,38010688.0],["2018-03-06",11.9798,12.2265,11.7528,11.8021,38292985.0],["2018-03-07",11.8021,11.9403,11.5357,11.7133,29446551.0],["2018-03-08",11.7133,11.7429,11.3778,11.5554,24447548.0],["2018-03-09",11.5554,12.5817,11.55543041229248,12.1278,48808866.0],["2018-03-12",12.1278,12.8284,12.039,12.6606,40815959.0],["2018-03-13",12.6606,12.660648345947266,12.187,12.2561,29163102.0],["2018-03-14",12.2561,12.3646,12.039,12.0686,23716306.0],["2018-03-15",12.0686,12.4929,11.9205,12.483,23689587.0],["2018-03-16",12.483,12.5126,12.039,12.0982,20746695.0],["2018-03-19",12.0982,12.3942,11.9995,12.039,19598760.0],["2018-03-20",12.039,12.038965225219727,11.5554,11.7429,22437730.0],["2018-03-21",11.7429,11.9403,11.2989,11.3482,22189909.0],["2018-03-22",11.3482,11.6146,11.3383,11.3581,17233176.0],["2018-03-23",11.3581,11.358071327209473,10.223252296447754,10.2233,33535645.0],["2018-03-26",10.2233,10.8055,9.9963,10.7857,28747965.0],["2018-03-27",10.7857,11.4765,10.785728454589844,11.3482,33412187.0],["2018-03-28",11.3482,11.4568,11.0324,11.289,26653611.0],["2018-03-29",11.289,11.6936,11.0719,11.6738,25388384.0],["2018-03-30",11.6738,12.3251,11.5061,12.2363,41890910.0],["2018-04-02",12.2363,12.7791,11.9699,12.3547,47374693.0],["2018-04-03",12.3547,12.354740142822266,11.8021,12.0883,33028391.0],["2018-04-04",12.0883,12.2659,11.7133,11.7331,22219824.0],["2018-04-09",11.7331,12.0192,11.5456,11.812,19206592.0],["2018-04-10",11.812,11.9008,11.5752,11.8317,16351474.0],["2018-04-11",11.8317,12.0094,11.5949,11.6245,19300048.0],["2018-04-12",11.6245,11.6837,11.3581,11.4271,17431217.0],["2018-04-13",11.4271,11.6245,11.2989,11.5258,14041991.0],["2018-04-16",11.5258,12.6804,11.4765,12.5718,63460864.0],["2018-04-17",12.5718,12.7001,12.187,12.631,50716730.0],["2018-04-18",12.631,13.7856,12.562,13.4994,87665673.0],["2018-04-19",13.4994,13.499429702758789,12.9567,13.0751,44545738.0],["2018-04-20",13.0751,13.4402,12.8876,12.937,36934092.0],["2018-04-23",12.937,13.3909,12.4337,12.9567,42481572.0],["2018-04-24",12.9567,13.5093,12.5521,13.4106,41837363.0],["2018-04-25",13.4106,13.5586,13.0356,13.0948,29401338.0],["2018-04-26",13.0948,13.608,13.085,13.1639,35760110.0],["2018-04-27",13.1639,13.381,12.3449,12.4436,35528482.0],["2018-05-02",12.4436,12.4436,11.7232,11.8416,34140114.0],["2018-05-03",11.8416,12.2363,11.5061,12.187,29627516.0],["2018-05-04",12.187,12.5126,11.9995,12.1672,24773799.0],["2018-05-07",12.1672,12.3942,12.0587,12.3251,21950237.0],["2018-05-08",12.3251,12.3843,12.0488,12.1771,20235765.0],["2018-05-09",12.1771,12.4732,12.0982,12.2857,20673075.0],["2018-05-10",12.2857,12.2955,11.8613,11.9896,20069704.0],["2018-05-11",11.9896,12.1376,11.8317,11.8613,13338192.0],["2018-05-14",11.8613,12.0587,11.6738,11.7429,14500889.0],["2018-05-15",11.7429,12.335,11.742923736572266,12.1771,33477718.0],["2018-05-16",12.1771,12.177116394042969,11.96,11.9896,15706969.0],["2018-05-17",11.9896,12.108,11.8712,11.9403,10870145.0],["2018-05-18",11.9403,12.2758,11.8811,12.187,20271978.0],["2018-05-21",12.187,12.6705,12.1574,12.6113,31701576.0],["2018-05-22",12.6113,12.8087,12.4436,12.7988,27691654.0],["2018-05-23",12.7988,13.0258,12.5422,12.6212,34265451.0],["2018-05-24",12.6212,12.71,12.3646,12.3843,21166070.0],["2018-05-25",12.3843,12.5225,12.1574,12.2955,19457555.0],["2018-05-28",12.2955,12.4041,11.9502,11.9798,17379418.0],["2018-05-29",11.9798,12.2067,11.7923,11.9008,14596287.0],["2018-05-30",11.9008,12.0784,11.4666,11.5357,18857722.0],["2018-05-31",11.5357,11.7429,11.2199,11.4864,16446531.0],["2018-06-01",11.4864,11.6837,10.9732,11.1114,17118048.0],["2018-06-04",11.1114,11.4666,11.0423,11.289,12656574.0],["2018-06-05",11.289,11.6738,11.288994789123535,11.6344,15166067.0],["2018-06-06",11.6344,11.7133,11.5061,11.5653,9394353.0],["2018-06-07",11.5653,11.664,11.3186,11.3679,11167066.0],["2018-06-08",11.3679,11.4469,11.1804,11.2594,10423608.0],["2018-06-11",11.2594,11.3778,11.062,11.0818,8472080.0],["2018-06-12",11.0818,11.2495,10.8745,11.2101,8437639.0],["2018-06-13",11.2101,11.4962,11.1212,11.1607,12021829.0],["2018-06-14",11.1607,11.3975,10.9732,11.2298,10807521.0],["2018-06-15",11.2298,11.3087,10.8745,11.0226,14871270.0],["2018-06-19",11.0226,11.022560119628906,9.9173,9.9371,17942907.0],["2018-06-20",9.9371,10.243,9.8384,10.164,12605481.0],["2018-06-21",10.164,10.2134,9.4832,9.5424,14389085.0],["2018-06-22",9.5424,10.0259,9.4634,9.9766,13447732.0],["2018-06-25",9.9766,10.1838,9.8877,9.9173,8338936.0],["2018-06-26",9.9173,10.4009,9.6706,10.2233,10387584.0],["2018-06-27",10.2233,10.4009,10.1542,10.1739,9610600.0],["2018-06-28",10.1739,10.4009,10.1246,10.1739,9079991.0],["2018-06-29",10.1739,10.7265,10.173911094665527,10.687,14961354.0],["2018-07-02",10.687,10.8943,10.4403,10.6081,15177351.0],["2018-07-03",10.6081,11.2693,10.4206,11.0522,18929344.0],["2018-07-04",11.0522,11.2101,10.8252,10.9831,16300476.0],["2018-07-05",10.9831,11.062,10.47,10.5094,13099779.0],["2018-07-06",10.5094,10.993,10.50942325592041,10.618,15305318.0],["2018-07-09",10.618,10.8745,10.617971420288086,10.8548,9402588.0],["2018-07-10",10.8548,10.9535,10.6772,10.8351,8205170.0],["2018-07-11",10.8351,10.835066795349121,10.1048,10.3121,12734337.0],["2018-07-12",10.3121,11.2101,10.2825,10.9732,24299245.0],["2018-07-13",10.9732,11.0719,10.914,11.0226,13173018.0],["2018-07-16",11.0226,11.2101,10.9239,10.9831,15557235.0],["2018-07-17",10.9831,11.180447578430176,10.9337,11.1804,12621781.0],["2018-07-18",11.1804,11.2693,10.9239,10.9436,15286236.0],["2018-07-19",10.9436,11.0818,10.7265,11.0028,9732468.0],["2018-07-20",11.0028,11.1903,10.7857,11.1311,13568316.0],["2018-07-23",11.1311,11.4765,11.0522,11.2594,19168213.0],["2018-07-24",11.2594,11.6541,11.1508,11.5949,23499626.0],["2018-07-25",11.5949,11.7923,11.4568,11.5061,19702068.0],["2018-07-26",11.5061,11.5357,10.9535,11.141,21052560.0],["2018-07-27",11.141,11.1706,10.993,11.0127,8393041.0],["2018-07-30",11.0127,11.0818,10.5686,10.7068,13369305.0],["2018-07-31",10.7068,10.766,10.4107,10.5686,8545836.0],["2018-08-01",10.5686,10.766,10.4107,10.4403,7705375.0],["2018-08-02",10.4403,10.440348625183105,9.8088,10.0654,11519773.0],["2018-08-03",10.0654,10.2134,9.8581,10.0259,8450585.0],["2018-08-06",10.0259,10.1443,9.868,9.9766,6311960.0],["2018-08-07",9.9766,10.2825,9.9667,10.2726,10338147.0],["2018-08-08",10.2726,10.272591590881348,9.9173,9.9272,8597452.0],["2018-08-09",9.9272,10.4601,9.7693,10.3713,16299296.0],["2018-08-10",10.3713,10.4305,10.2726,10.4107,8468896.0],["2018-08-13",10.4107,10.6377,10.1936,10.6081,10417772.0],["2018-08-14",10.6081,10.608104705810547,10.3811,10.4502,6379482.0],["2018-08-15",10.4502,10.4996,10.1838,10.2035,5916624.0],["2018-08-16",10.2035,10.3614,9.9173,10.1147,5755909.0],["2018-08-17",10.1147,10.3417,9.9371,9.9667,4773380.0],["2018-08-20",9.9667,10.2529,9.9173,10.2233,5623500.0],["2018-08-21",10.2233,10.3515,10.1147,10.2726,6299991.0],["2018-08-22",10.2726,10.272591590881348,9.9371,10.0062,6826250.0],["2018-08-23",10.0062,10.2331,10.006155014038086,10.1344,6654463.0],["2018-08-24",10.1344,10.134439468383789,9.9766,10.016,5080360.0],["2018-08-27",10.016,10.2923,9.9963,10.2627,8453107.0],["2018-08-28",10.2627,10.4502,10.2233,10.3219,8308302.0],["2018-08-29",10.3219,10.321930885314941,9.9469,10.0654,9041496.0],["2018-08-30",10.0654,10.164,9.9864,10.016,6167933.0],["2018-08-31",10.016,10.0752,9.8877,10.016,4733231.0],["2018-09-03",10.016,10.016022682189941,9.72,9.9173,6831148.0],["2018-09-04",9.9173,10.095,9.868,10.0456,5714516.0],["2018-09-05",10.0456,10.04562759399414,9.749587059020996,9.7496,8175512.0],["2018-09-06",9.7496,9.9469,9.7299,9.7693,5407699.0],["2018-09-07",9.7693,9.9075,9.4338,9.4832,11945331.0],["2018-09-10",9.4832,9.5128,8.9897,9.0194,10718650.0],["2018-09-11",9.0194,9.1279,8.9799,9.049,4905446.0],["2018-09-12",9.049,9.1476,9.0095,9.0687,5350468.0],["2018-09-13",9.0687,9.2167,8.8417,8.9898,9450452.0],["2018-09-14",8.9898,9.0391,8.8911,8.9207,6338796.0],["2018-09-17",8.9207,8.920675277709961,8.4569,8.4766,10587630.0],["2018-09-18",8.4766,8.6246,8.3681,8.6148,10982463.0],["2018-09-19",8.6148,8.9503,8.5556,8.7825,10768668.0],["2018-09-20",8.7825,8.9108,8.7727,8.7924,6533085.0],["2018-09-21",8.7924,8.9009,8.7036,8.8812,8466803.0],["2018-09-25",8.8812,8.9799,8.7924,8.8615,5017501.0],["2018-09-26",8.8615,9.3351,8.861466407775879,8.97,12559123.0],["2018-09-27",8.97,9.0095,8.674,8.6838,9021123.0],["2018-09-28",8.6838,8.7825,8.683843612670898,8.7332,6478521.0],["2018-10-08",8.7332,8.733182907104492,8.3977,8.447,7258393.0],["2018-10-09",8.447,8.5457,8.1904,8.2595,7091392.0],["2018-10-10",8.2595,8.3779,8.0227,8.2891,7170578.0],["2018-10-11",8.2891,8.289122581481934,7.4602,7.5293,11234247.0],["2018-10-12",7.5293,7.5984,7.0754,7.3615,10991292.0],["2018-10-15",7.3615,7.5786,7.3319,7.3418,6405826.0],["2018-10-16",7.3418,7.4602,6.878,7.0063,8311746.0],["2018-10-17",7.0063,7.3023,6.9372,7.2135,11616317.0],["2018-10-18",7.2135,7.213510036468506,6.9668,6.9964,7487198.0],["2018-10-19",6.9964,7.2925,6.8681,7.2826,10654079.0],["2018-10-22",7.2826,7.7661,7.282586574554443,7.6773,14120256.0],["2018-10-23",7.6773,7.697,7.4306,7.4701,8359731.0],["2018-10-24",7.4701,7.549,7.3221,7.401,8330944.0],["2018-10-25",7.401,7.401002407073975,6.9175,7.1247,14146160.0],["2018-10-26",7.1247,7.3221,7.124698162078857,7.2332,8880522.0],["2018-10-29",7.2332,7.3517,7.1148,7.253,7146060.0],["2018-10-30",7.253,7.2826,6.9569,7.1642,10590621.0],["2018-10-31",7.1642,7.401,7.1247,7.3023,12184723.0],["2018-11-01",7.3023,7.5194,7.302322864532471,7.3418,14617335.0],["2018-11-02",7.3418,7.6576,7.341794967651367,7.6378,18266038.0],["2018-11-05",7.6378,7.6872,7.4602,7.6082,15559189.0],["2018-11-06",7.6082,7.608230113983154,7.401,7.5688,10375512.0],["2018-11-07",7.5688,7.7464,7.5096,7.5392,13060630.0],["2018-11-08",7.5392,7.628,7.3714,7.3911,12310295.0],["2018-11-09",7.3911,7.4602,7.3122,7.3418,8500052.0],["2018-11-12",7.3418,7.8253,7.341794967651367,7.7464,21934726.0],["2018-11-13",7.7464,7.9339,7.5984,7.8549,24170151.0],["2018-11-14",7.8549,8.0523,7.7464,8.0029,27912988.0],["2018-11-15",8.0029,8.0622,7.8549,8.0523,22189082.0],["2018-11-16",8.0523,8.6641,7.9733,8.4075,30143835.0],["2018-11-19",8.4075,8.407540321350098,8.1312,8.22,16328519.0],["2018-11-20",8.22,8.3385,7.9733,8.0227,16158386.0],["2018-11-21",8.0227,8.0424,7.7464,7.9832,14266521.0],["2018-11-22",7.9832,8.072,7.8648,7.9536,9870409.0],["2018-11-23",7.9536,7.9635,7.549,7.6378,13669056.0],["2018-11-26",7.6378,7.7464,7.4503,7.6181,9463318.0],["2018-11-27",7.6181,7.8155,7.618098258972168,7.7365,9090341.0],["2018-11-28",7.7365,8.0326,7.6082,8.0227,15021193.0],["2018-11-29",8.0227,8.1312,7.6477,7.6872,16141510.0],["2018-11-30",7.6872,7.7266,7.3911,7.6576,11585312.0],["2018-12-03",7.6576,8.0326,7.657571315765381,7.9931,15492944.0],["2018-12-04",7.9931,8.003,7.8747,7.9832,10124475.0],["2018-12-05",7.9832,7.983214855194092,7.776,7.8944,8919967.0],["2018-12-06",7.8944,7.9339,7.7365,7.7365,8902447.0],["2018-12-07",7.7365,8.0622,7.736515045166016,7.9635,15099013.0],["2018-12-10",7.9635,8.2299,7.8253,8.2102,23951879.0],["2018-12-11",8.2102,8.2299,8.0523,8.1904,16028229.0],["2018-12-12",8.1904,8.190442085266113,8.0227,8.0326,11754196.0],["2018-12-13",8.0326,8.1411,7.9635,8.0523,10394395.0],["2018-12-14",8.0523,8.0819,7.697,7.7069,13455656.0],["2018-12-17",7.7069,7.7168,7.5293,7.6082,8243081.0],["2018-12-18",7.6082,7.6773,7.5392,7.628,6660920.0],["2018-12-19",7.628,7.6674,7.3911,7.4503,6413514.0],["2018-12-20",7.4503,7.5194,7.3813,7.4701,4966712.0],["2018-12-21",7.4701,7.4701,7.2332,7.3319,6521207.0],["2018-12-24",7.3319,7.4207,7.2925,7.3911,5197488.0],["2018-12-25",7.3911,7.391133785247803,6.9865,7.2629,10067926.0],["2018-12-26",7.2629,7.3221,7.1346,7.1543,5024871.0],["2018-12-27",7.1543,7.3319,7.105,7.1148,5944968.0],["2018-12-28",7.1148,7.174,7.026,7.0359,4855933.0],["2019-01-02",7.0359,7.105,7.0063,7.0655,3437116.0],["2019-01-03",7.0655,7.1938,6.9865,6.9964,5982279.0],["2019-01-04",6.9964,7.183906555175781,6.8681,7.1839,8163146.0],["2019-01-07",7.1839,7.3911,7.183906555175781,7.3615,9995104.0],["2019-01-08",7.3615,7.361530303955078,7.253,7.2925,6005658.0],["2019-01-09",7.2925,7.8747,7.292453765869141,7.5293,20100626.0],["2019-01-10",7.5293,7.5589,7.4109,7.4503,10766108.0],["2019-01-11",7.4503,7.628,7.4207,7.5293,9015196.0],["2019-01-14",7.5293,7.549,7.3023,7.3714,6734190.0],["2019-01-15",7.3714,7.4898,7.3122,7.4799,7642570.0],["2019-01-16",7.4799,7.5786,7.4405,7.4997,7499190.0],["2019-01-17",7.4997,7.499682426452637,7.3122,7.3418,5710830.0],["2019-01-18",7.3418,7.6773,7.2925,7.549,11344994.0],["2019-01-21",7.549,7.7859,7.4997,7.5984,13705285.0],["2019-01-22",7.5984,7.5984,7.401,7.4602,8216152.0],["2019-01-23",7.4602,7.46021032333374,7.3517,7.4405,4769825.0],["2019-01-24",7.4405,8.0918,7.4306,7.776,35177392.0],["2019-01-25",7.776,8.0523,7.6576,7.8451,29893488.0],["2019-01-28",7.8451,8.0227,7.7168,7.8845,17953404.0],["2019-01-29",7.8845,7.8845343589782715,7.4701,7.6576,14780973.0],["2019-01-30",7.6576,7.8155,7.5096,7.549,11193042.0],["2019-01-31",7.549,7.549022674560547,6.8681,7.0458,26798353.0],["2019-02-01",7.0458,7.3714,7.0457539558410645,7.3517,12985164.0],["2019-02-11",7.3517,7.6576,7.3023,7.6378,12623966.0],["2019-02-12",7.6378,7.8352,7.5984,7.7365,14078755.0],["2019-02-13",7.7365,8.0326,7.736515045166016,7.9339,24331189.0],["2019-02-14",7.9339,8.0326,7.8352,7.9339,18567134.0],["2019-02-15",7.9339,8.22,7.8747,8.0918,32761869.0],["2019-02-18",8.0918,8.900938987731934,8.072,8.9009,46455212.0],["2019-02-19",8.9009,9.3549,8.8812,8.9996,70612162.0],["2019-02-20",8.9996,8.999618530273438,8.5654,8.7431,40212504.0],["2019-02-21",8.7431,9.1575,8.5654,8.7924,45814613.0],["2019-02-22",8.7924,9.049,8.6641,8.9996,32065093.0],["2019-02-25",8.9996,9.493,8.999618530273438,9.3845,51744622.0],["2019-02-26",9.3845,9.38447093963623,8.9799,9.049,40446773.0],["2019-02-27",9.049,9.0884,8.7825,8.8713,28338964.0],["2019-02-28",8.8713,8.9503,8.7825,8.8911,16346116.0],["2019-03-01",8.8911,8.9503,8.595,8.7727,21873024.0],["2019-03-04",8.7727,9.1575,8.77265453338623,8.9305,38550336.0],["2019-03-05",8.9305,9.5424,8.8319,9.5029,52473468.0],["2019-03-06",9.5029,9.6114,9.2266,9.3943,40564747.0],["2019-03-07",9.3943,9.7299,9.2365,9.5424,43194470.0],["2019-03-08",9.5424,10.4996,9.4239,10.4996,50056224.0],["2019-03-11",10.4996,11.5456,10.499555587768555,10.9634,122257460.0],["2019-03-12",10.9634,11.9403,10.6772,11.585,97478150.0],["2019-03-13",11.585,11.664,10.4897,10.7561,71462121.0],["2019-03-14",10.7561,10.756122589111328,9.8779,10.0851,41907442.0],["2019-03-15",10.0851,10.391,9.9075,10.095,26725683.0],["2019-03-18",10.095,10.3022,9.8581,10.2825,23987834.0],["2019-03-19",10.2825,10.6081,10.1246,10.3614,24769095.0],["2019-03-20",10.3614,10.391,9.9766,10.1739,21855915.0],["2019-03-21",10.1739,10.8252,10.173911094665527,10.6278,41619326.0],["2019-03-22",10.6278,10.9732,10.5588,10.8153,39100733.0],["2019-03-25",10.8153,11.1311,10.4403,10.8647,35419660.0],["2019-03-26",10.8647,10.9041,10.095,10.2134,31275999.0],["2019-03-27",10.2134,10.539,9.8779,10.3713,28007597.0],["2019-03-28",10.3713,10.8351,10.1246,10.3318,32045880.0],["2019-03-29",10.3318,10.5982,9.9469,10.5686,29915614.0],["2019-04-01",10.5686,10.8351,10.2134,10.7364,49314231.0],["2019-04-02",10.7364,11.0324,10.5785,10.8745,43175773.0],["2019-04-03",10.8745,10.874539375305176,10.539,10.7759,26522547.0],["2019-04-04",10.7759,11.0028,10.687,10.8252,26757124.0],["2019-04-08",10.8252,10.8449,10.1838,10.3022,29608301.0],["2019-04-09",10.3022,10.5094,10.2134,10.3515,14354281.0],["2019-04-10",10.3515,10.35153579711914,10.016,10.0654,20365604.0],["2019-04-11",10.0654,10.1344,9.868,9.8779,14179714.0],["2019-04-12",9.8779,10.0752,9.7496,10.0062,10571731.0],["2019-04-15",10.0062,10.3121,9.9766,10.0062,12844730.0],["2019-04-16",10.0062,10.2529,9.7891,10.2331,15918104.0],["2019-04-17",10.2331,10.6081,10.1838,10.3022,18036691.0],["2019-04-18",10.3022,10.3811,10.0555,10.1147,14077907.0],["2019-04-19",10.1147,10.2233,9.9371,10.1246,10441223.0],["2019-04-22",10.1246,10.3417,10.0654,10.0752,13533492.0],["2019-04-23",10.0752,10.075230598449707,9.7101,9.72,14792413.0],["2019-04-24",9.72,10.3022,9.6608,10.0555,14003275.0],["2019-04-25",10.0555,10.0851,9.5424,9.5522,12822899.0],["2019-04-26",9.5522,9.7792,9.2858,9.3154,11638539.0],["2019-05-06",9.3154,9.31539535522461,7.5392,7.6674,16984290.0],["2019-05-07",7.6674,7.8648,7.6082,7.7957,9657513.0],["2019-05-08",7.7957,8.1411,7.5096,7.9141,16027491.0],["2019-05-09",7.9141,8.3681,7.9141387939453125,8.0424,17478451.0],["2019-05-10",8.0424,8.5654,7.6477,8.5556,25904748.0],["2019-05-13",8.5556,8.555558204650879,8.2595,8.3286,13686468.0],["2019-05-14",8.3286,8.5062,8.2595,8.3385,13188857.0],["2019-05-15",8.3385,8.4766,8.3286,8.4273,12151538.0],["2019-05-16",8.4273,8.4649,8.2171,8.3856,10608269.0],["2019-05-17",8.3856,9.2282,8.38564395904541,8.7227,35841815.0],["2019-05-20",8.7227,9.4661,8.72265625,9.1885,40957938.0],["2019-05-21",9.1885,9.188525199890137,8.7028,9.0498,29696175.0],["2019-05-22",9.0498,9.2777,8.9209,9.1984,23370635.0],["2019-05-23",9.1984,9.9121,9.0696,9.704,46432206.0],["2019-05-24",9.704,9.703954696655273,8.8218,8.8713,29127940.0],["2019-05-27",8.8713,9.5949,8.8614,9.4859,35349989.0],["2019-05-28",9.4859,9.6742,9.2381,9.3967,29581016.0],["2019-05-29",9.3967,9.8923,9.3174,9.6445,37827617.0],["2019-05-30",9.6445,9.644481658935547,9.0696,9.3471,23597584.0],["2019-05-31",9.3471,9.6643,9.2381,9.3967,22803246.0],["2019-06-03",9.3967,9.4661,9.0696,9.139,16691692.0],["2019-06-04",9.139,9.2777,8.8218,8.911,15217265.0],["2019-06-05",8.911,9.2976,8.910985946655273,9.139,17860208.0],["2019-06-06",9.139,9.13896369934082,8.22705078125,8.2271,31385490.0],["2019-06-10",8.2271,8.3856,8.1676,8.2271,11132015.0],["2019-06-11",8.2271,8.5541,8.0784,8.5046,17266661.0],["2019-06-12",8.5046,8.7722,8.455,8.6533,19374430.0],["2019-06-13",8.6533,8.6533,8.4451,8.5938,12262914.0],["2019-06-14",8.5938,8.6632,8.1874,8.237,11781551.0],["2019-06-17",8.237,8.2766,8.0585,8.1775,5651577.0],["2019-06-18",8.1775,8.1973,8.0288,8.0685,5901100.0],["2019-06-19",8.0685,8.4253,8.068456649780273,8.2667,12958206.0],["2019-06-20",8.2667,8.4154,8.1279,8.3262,11546720.0],["2019-06-21",8.3262,8.574,8.326171875,8.574,12556670.0],["2019-06-24",8.574,8.792,8.4947,8.6235,13754177.0],["2019-06-25",8.6235,8.623533248901367,8.237,8.3559,10129106.0],["2019-06-26",8.3559,8.5442,8.3163,8.4352,9032324.0],["2019-06-27",8.4352,8.6235,8.4352,8.5343,10890030.0],["2019-06-28",8.5343,8.534324645996094,8.2766,8.4055,10643040.0],["2019-07-01",8.4055,9.2381,8.405467987060547,9.0002,30201875.0],["2019-07-02",9.0002,9.1786,8.8515,8.8812,17152021.0],["2019-07-03",8.8812,8.88124942779541,8.5641,8.6632,12614775.0],["2019-07-04",8.6632,8.7524,8.4947,8.574,10510040.0],["2019-07-05",8.574,8.7028,8.5442,8.6037,8345614.0],["2019-07-08",8.6037,8.6434,8.0982,8.1874,13576882.0],["2019-07-09",8.1874,8.237,7.9892,8.118,9677677.0],["2019-07-10",8.118,8.2469,8.0784,8.1775,6671756.0],["2019-07-11",8.1775,8.237,8.0387,8.0883,6575099.0],["2019-07-12",8.0883,8.1775,7.9991,8.0982,5088069.0],["2019-07-15",8.0982,8.098193168640137,7.5629,7.9892,13246466.0],["2019-07-16",7.9892,8.1973,7.8306,8.0883,9134113.0],["2019-07-17",8.0883,8.3757,8.0784,8.1973,12331862.0],["2019-07-18",8.1973,8.197314262390137,7.9693,8.0288,6070989.0],["2019-07-19",8.0288,8.2865,8.02880859375,8.1676,7829290.0],["2019-07-22",8.1676,8.2072,7.8107,7.9792,7095840.0],["2019-07-23",7.9792,8.2271,7.979247570037842,8.2171,8613941.0],["2019-07-24",8.2171,8.5244,8.217138290405273,8.3361,13297039.0],["2019-07-25",8.3361,8.5541,8.3163,8.3856,11063441.0],["2019-07-26",8.3856,8.5442,8.237,8.3063,9387407.0],["2019-07-29",8.3063,9.139,8.2964,8.8416,44507602.0],["2019-07-30",8.8416,8.9011,8.6037,8.7821,28485151.0],["2019-07-31",8.7821,9.2678,8.683,9.0002,35975514.0],["2019-08-01",9.0002,9.2183,8.9506,9.0498,20484880.0],["2019-08-02",9.0498,9.049756050109863,8.683,8.9308,17911254.0],["2019-08-05",8.9308,9.0696,8.6731,8.7524,18313329.0],["2019-08-06",8.7524,8.752391815185547,8.0784,8.3163,17809345.0],["2019-08-07",8.3163,8.4649,8.0387,8.0685,12991315.0],["2019-08-08",8.0685,8.5442,8.068456649780273,8.455,19225552.0],["2019-08-09",8.455,8.6632,8.2469,8.4055,18222490.0],["2019-08-12",8.4055,8.7722,8.3262,8.7524,17502298.0],["2019-08-13",8.7524,8.752391815185547,8.5046,8.6235,14515830.0],["2019-08-14",8.6235,8.9705,8.6235,8.6235,20210364.0],["2019-08-15",8.6235,8.9804,8.3262,8.9605,23448654.0],["2019-08-16",8.9605,8.9705,8.7821,8.8317,14243141.0],["2019-08-19",8.8317,9.1885,8.8218,9.139,26176068.0],["2019-08-20",9.139,9.1687,9.0002,9.0597,13168901.0],["2019-08-21",9.0597,9.1588,8.8317,9.0002,13779344.0],["2019-08-22",9.0002,9.1588,8.8713,8.9804,12495580.0],["2019-08-23",8.9804,9.0002,8.7326,8.7821,10730090.0],["2019-08-26",8.7821,8.8416,8.5442,8.7326,7369090.0],["2019-08-27",8.7326,9.0894,8.73256778717041,8.9506,14486450.0],["2019-08-28",8.9506,9.02,8.792,8.8713,12729211.0],["2019-08-29",8.8713,9.1885,8.8317,9.0696,21842571.0],["2019-08-30",9.0696,9.3372,8.8317,8.911,22492380.0],["2019-09-02",8.911,9.2183,8.8515,9.2083,19177669.0],["2019-09-03",9.2083,9.5553,9.1191,9.4958,31340904.0],["2019-09-04",9.4958,10.0608,9.3669,9.7932,39099274.0],["2019-09-05",9.7932,10.1004,9.6643,9.8229,31820644.0],["2019-09-06",9.8229,10.0608,9.7535,9.922,17980321.0],["2019-09-09",9.922,10.2689,9.92202091217041,10.2392,26322471.0],["2019-09-10",10.2392,10.3383,9.922,10.0112,25649226.0],["2019-09-11",10.0112,10.1797,9.9617,10.0013,17702172.0],["2019-09-12",10.0013,10.4374,9.9815,10.0707,26418944.0],["2019-09-16",10.0707,10.7546,9.8824,10.4573,42411223.0],["2019-09-17",10.4573,10.5366,9.9914,10.1004,30037416.0],["2019-09-18",10.1004,10.1599,9.7932,10.0112,19674830.0],["2019-09-19",10.0112,10.4474,10.011229515075684,10.4077,25543180.0],["2019-09-20",10.4077,10.6753,10.3185,10.596,27163274.0],["2019-09-23",10.596,11.65664005279541,10.596043586730957,11.6566,83976950.0],["2019-09-24",11.6566,12.8263,11.65664005279541,12.4595,103340554.0],["2019-09-25",12.4595,12.45952033996582,11.6963,11.9144,54002916.0],["2019-09-26",11.9144,11.9837,10.9331,11.4088,57934114.0],["2019-09-27",11.4088,11.7458,11.1908,11.3989,30929370.0],["2019-09-30",11.3989,11.4782,10.7546,10.8538,27649447.0],["2019-10-08",10.8538,11.2304,10.6258,10.6952,28271738.0],["2019-10-09",10.6952,11.0223,10.6159,10.8736,22609075.0],["2019-10-10",10.8736,10.9826,10.6555,10.8934,25342648.0],["2019-10-11",10.8934,11.1214,10.7348,10.7546,27337454.0],["2019-10-14",10.7546,11.2998,10.754637718200684,11.2007,28645318.0],["2019-10-15",11.2007,11.4683,10.8835,11.2998,25817635.0],["2019-10-16",11.2998,11.299802780151367,10.9033,10.9231,13591459.0],["2019-10-17",10.9231,10.923144340515137,10.1896,10.4176,27770552.0],["2019-10-18",10.4176,10.4771,9.9617,9.9716,15741361.0],["2019-10-21",9.9716,10.0211,9.7139,9.8923,12332398.0],["2019-10-22",9.8923,10.2293,9.892284393310547,10.2293,11744532.0],["2019-10-23",10.2293,10.5564,10.0707,10.2789,13568320.0],["2019-10-24",10.2789,10.4573,10.0013,10.2293,10250947.0],["2019-10-25",10.2293,10.3978,10.0707,10.3482,10191669.0],["2019-10-28",10.3482,11.1214,10.348241806030273,10.8339,26958179.0],["2019-10-29",10.8339,11.2899,10.6456,10.9033,21082579.0],["2019-10-30",10.9033,11.9937,10.8538,11.4088,47413639.0],["2019-10-31",11.4088,11.5773,11.0718,11.2701,22294931.0],["2019-11-01",11.2701,11.6765,11.1313,11.5278,20094203.0],["2019-11-04",11.5278,11.7756,11.4088,11.4386,14126984.0],["2019-11-05",11.4386,12.519,11.438573837280273,12.1622,40333218.0],["2019-11-06",12.1622,12.3208,11.8648,12.1622,28122315.0],["2019-11-07",12.1622,12.3208,11.9243,12.0333,23078177.0],["2019-11-08",12.0333,12.1919,11.7359,11.8251,31588483.0],["2019-11-11",11.8251,11.9937,11.5575,11.6467,13977935.0],["2019-11-12",11.6467,11.8152,11.3791,11.7062,14196829.0],["2019-11-13",11.7062,12.1622,11.5377,11.8945,29190753.0],["2019-11-14",11.8945,13.0245,11.8251,12.7668,43039136.0],["2019-11-15",12.7668,12.8857,12.3406,12.41,34914489.0],["2019-11-18",12.41,12.8263,12.0928,12.1919,34608183.0],["2019-11-19",12.1919,12.5686,12.0036,12.3901,24051284.0],["2019-11-20",12.3901,13.1137,12.2216,12.8263,34027378.0],["2019-11-21",12.8263,12.8659,12.4199,12.5884,17174541.0],["2019-11-22",12.5884,13.1335,11.9441,12.0333,33184304.0],["2019-11-25",12.0333,12.033300399780273,11.1709,11.4188,28154981.0],["2019-11-26",11.4188,11.7458,11.3097,11.3097,16302173.0],["2019-11-27",11.3097,12.4397,11.1214,12.4397,29176224.0],["2019-11-28",12.4397,12.9056,12.1919,12.6677,48528026.0],["2019-11-29",12.6677,13.0047,12.4893,12.8164,34658825.0],["2019-12-02",12.8164,12.975,12.41,12.8164,32737731.0],["2019-12-03",12.8164,13.0344,12.2811,12.9353,37289013.0],["2019-12-04",12.9353,13.0741,12.4496,12.7866,41453118.0],["2019-12-05",12.7866,13.3417,12.628,12.965,61468084.0],["2019-12-06",12.965,13.3219,12.6875,13.302,50808105.0],["2019-12-09",13.302,14.6303,13.30204963684082,14.2338,91528597.0],["2019-12-10",14.2338,15.661131858825684,14.23378849029541,15.6611,101368847.0],["2019-12-11",15.6611,15.661131858825684,14.7591,15.116,79199526.0],["2019-12-12",15.116,16.5235,14.9772,16.0576,98431005.0],["2019-12-13",16.0576,16.8506,15.681,16.3946,68706070.0],["2019-12-16",16.3946,17.7922,16.1567,17.2372,68727188.0],["2019-12-17",17.2372,17.2966,16.7217,17.0389,50977876.0],["2019-12-18",17.0389,18.1887,16.7019,17.5048,60101478.0],["2019-12-19",17.5048,17.504783630371094,16.2063,16.6523,57350041.0],["2019-12-20",16.6523,16.9398,16.355,16.5334,37312707.0],["2019-12-23",16.5334,16.533397674560547,15.225,15.4431,54371427.0],["2019-12-24",15.4431,16.4739,15.3737,16.3153,43500736.0],["2019-12-25",16.3153,17.703,16.236,17.4255,54761308.0],["2019-12-26",17.4255,17.4453,16.8803,17.2669,34457497.0],["2019-12-27",17.2669,17.822,16.127,16.3252,55993055.0],["2019-12-30",16.3252,17.0389,15.3638,16.6424,45215346.0],["2019-12-31",16.6424,16.7316,16.0774,16.3054,27320517.0],["2020-01-02",16.3054,17.94091796875,16.0874,17.9409,70341534.0],["2020-01-03",17.9409,19.4476,17.94091796875,18.6843,79068075.0],["2020-01-06",18.6843,19.9927,18.3473,19.3385,65600275.0],["2020-01-07",19.3385,19.4079,18.2779,18.7735,68989205.0],["2020-01-08",18.7735,18.773536682128906,17.6832,17.6931,52771347.0],["2020-01-09",17.6931,18.3077,17.6931,18.0797,37496196.0],["2020-01-10",18.0797,19.0114,18.079687118530273,18.5059,54816995.0],["2020-01-13",18.5059,18.9024,17.6237,18.7934,53343343.0],["2020-01-14",18.7934,19.0015,18.3275,18.4068,41603559.0],["2020-01-15",18.4068,19.2791,17.8517,18.9222,53118513.0],["2020-01-16",18.9222,19.9035,18.724,19.4277,60903033.0],["2020-01-17",19.4277,20.0918,19.0313,19.3286,52517508.0],["2020-01-20",19.3286,20.2901,18.7141,20.2901,51034831.0],["2020-01-21",20.2901,20.8253,19.7449,20.2207,47682414.0],["2020-01-22",20.2207,22.2428,19.6854,22.2428,49154656.0],["2020-01-23",22.2428,24.4631,22.242773056030273,24.4631,81474487.0],["2020-02-03",24.4631,24.46308708190918,22.01479148864746,22.0148,4779900.0],["2020-02-04",22.0148,24.2153,21.1425,24.2153,85862525.0],["2020-02-05",24.2153,26.3662,23.7891,25.5832,93468609.0],["2020-02-06",25.5832,27.179,24.2946,26.1977,82395662.0],["2020-02-07",26.1977,26.9114,24.9488,26.2076,77228053.0],["2020-02-10",26.2076,26.6338,23.7891,25.2362,69023378.0],["2020-02-11",25.2362,26.6437,25.038,25.603,66044604.0],["2020-02-12",25.603,26.5545,24.9389,26.3067,69778031.0],["2020-02-13",26.3067,27.972,26.30673599243164,26.3563,81444882.0],["2020-02-14",26.3563,28.0414,25.7616,26.7627,75121665.0],["2020-02-17",26.7627,28.5667,26.1481,28.3982,64474484.0],["2020-02-18",28.3982,30.9952,27.9026,30.222,73347749.0],["2020-02-19",30.222,31.2826,28.8542,29.2407,65897236.0],["2020-02-20",29.2407,29.8652,27.4863,29.2506,59234909.0],["2020-02-21",29.2506,31.2826,28.6262,30.5987,70225142.0],["2020-02-24",30.5987,33.0371,30.598682403564453,32.7992,69753181.0],["2020-02-25",32.7992,33.5921,30.2319,33.0073,77233917.0],["2020-02-26",33.0073,33.007320404052734,29.706586837768555,29.7066,71151035.0],["2020-02-27",29.7066,29.706586837768555,26.732955932617188,26.733,76283434.0],["2020-02-28",26.733,28.3288,25.2858,27.2087,92386247.0],["2020-03-02",27.2087,28.0513,25.375,26.7924,83971015.0],["2020-03-03",26.7924,28.0513,25.831,26.3563,69378454.0],["2020-03-04",26.3563,26.35629653930664,23.7891,24.582,78486558.0],["2020-03-05",24.582,25.4939,24.017,25.1074,65645764.0],["2020-03-06",25.1074,25.107372283935547,24.1261,24.6316,40644960.0],["2020-03-09",24.6316,24.631589889526367,22.3815,22.6293,54813263.0],["2020-03-10",22.6293,24.7307,22.629344940185547,24.701,71688822.0],["2020-03-11",24.701,25.0281,23.3232,23.3728,61255300.0],["2020-03-12",23.3728,24.4333,22.5203,23.9477,51125032.0],["2020-03-13",23.9477,24.929,22.897,24.7307,70059450.0],["2020-03-16",24.7307,24.7604,22.2626,22.5302,62635735.0],["2020-03-17",22.5302,23.2835,21.1524,22.2229,40692888.0],["2020-03-18",22.2229,22.8177,20.9344,21.0533,55053361.0],["2020-03-19",21.0533,22.1635,21.053319931030273,21.9851,52098695.0],["2020-03-20",21.9851,22.56,21.2912,21.767,35612413.0],["2020-03-23",21.767,21.766990661621094,19.626,19.6458,48411140.0],["2020-03-24",19.6458,20.3991,18.6348,19.7251,44060458.0],["2020-03-25",19.7251,20.7163,19.725095748901367,20.0522,39758047.0],["2020-03-26",20.0522,20.4586,19.4872,19.5467,35891792.0],["2020-03-27",19.5467,20.3,18.942,19.0213,32851911.0],["2020-03-30",19.0213,19.398,17.9211,18.6447,43980132.0],["2020-03-31",18.6447,19.6755,18.605,18.6645,44186309.0],["2020-04-01",18.6645,20.498239517211914,18.5456,20.4982,45920106.0],["2020-04-02",20.4982,22.550046920776367,20.3793,22.55,111410288.0],["2020-04-03",22.55,24.81,22.4014,23.8485,133220768.0],["2020-04-07",23.8485,24.9785,23.5115,24.6812,102515118.0],["2020-04-08",24.6812,25.266,23.8981,24.3937,81705299.0],["2020-04-09",24.3937,24.4928,22.897,23.2835,84054050.0],["2020-04-10",23.2835,23.7395,21.9157,22.5005,69650468.0],["2020-04-13",22.5005,22.500490188598633,20.6271,21.2417,73131581.0],["2020-04-14",21.2417,22.104,21.1524,22.0049,67170559.0],["2020-04-15",22.0049,23.5611,21.6084,22.332,82767987.0],["2020-04-16",22.332,22.7483,21.4696,22.2626,58831958.0],["2020-04-17",22.2626,24.49281883239746,22.26259422302246,24.4928,134370856.0],["2020-04-20",24.4928,25.2461,23.8981,24.9785,140358238.0],["2020-04-21",24.9785,24.978513717651367,23.2142,23.6404,106366156.0],["2020-04-22",23.6404,23.8386,22.5005,23.5313,68815287.0],["2020-04-23",23.5313,24.1657,22.9366,23.3232,70966048.0],["2020-04-24",23.3232,23.4322,22.4608,22.6095,51441938.0],["2020-04-27",22.6095,22.609521865844727,20.3396,20.3496,79362719.0],["2020-04-28",20.3496,21.7571,19.3782,21.0038,73564600.0],["2020-04-29",21.0038,21.3507,20.5379,20.6172,39460614.0],["2020-04-30",20.6172,22.678903579711914,20.617185592651367,22.6789,82139178.0],["2020-05-06",22.6789,24.0864,22.5104,23.6007,97500209.0],["2020-05-07",23.6007,25.2759,23.60072898864746,24.2054,113631578.0],["2020-05-08",24.2054,25.0281,24.0567,24.3045,84448295.0],["2020-05-11",24.3045,24.8596,23.7791,24.136,66672760.0],["2020-05-12",24.136,26.1581,23.452,25.7715,100944361.0],["2020-05-13",25.7715,25.771482467651367,24.7307,24.8893,78796687.0],["2020-05-14",24.8893,25.7715,24.5424,25.0578,84804497.0],["2020-05-15",25.0578,26.2473,24.81,25.5336,89208792.0],["2020-05-18",25.5336,26.2374,23.5512,23.9675,89906492.0],["2020-05-19",23.9675,24.929,23.7891,24.7704,64583412.0],["2020-05-20",24.7704,24.77035903930664,23.3728,23.68,59629316.0],["2020-05-21",23.68,23.9179,22.2031,22.332,58496125.0],["2020-05-22",22.332,23.4719,21.8562,23.0457,56338035.0],["2020-05-25",23.0457,23.6007,22.6095,23.5413,49152542.0],["2020-05-26",23.5413,23.8783,23.3133,23.6602,47058964.0],["2020-05-27",23.6602,23.66020393371582,22.5005,22.7186,47376890.0],["2020-05-28",22.7186,23.7494,22.3022,23.7098,48493866.0],["2020-05-29",23.7098,23.7197,22.9465,22.9763,42447359.0],["2020-06-01",22.9763,24.5325,22.976268768310547,24.3243,76977371.0],["2020-06-02",24.3243,24.6712,23.9179,24.3541,62025033.0],["2020-06-03",24.3541,25.6724,24.1162,24.6316,79772431.0],["2020-06-04",24.6316,24.8397,24.2054,24.2549,44530159.0],["2020-06-05",24.2549,24.7604,23.908,24.2252,42188700.0],["2020-06-08",24.2252,24.5325,23.115,23.2439,49581227.0],["2020-06-09",23.2439,23.6106,22.9961,23.4917,27801432.0],["2020-06-10",23.4917,23.68,22.9465,23.6206,29934549.0],["2020-06-11",23.6206,24.2748,23.3232,23.571,42770282.0],["2020-06-12",23.571,24.1756,22.8474,24.0468,51444561.0],["2020-06-15",24.0468,24.046775817871094,22.9465,22.9564,39963491.0],["2020-06-16",22.9564,23.5214,22.956445693969727,23.2241,27779160.0],["2020-06-17",23.2241,23.2538,22.5005,22.8771,36472204.0],["2020-06-18",22.8771,23.3331,22.6789,23.0754,28457506.0],["2020-06-19",23.0754,23.6305,22.6789,23.2241,39770745.0],["2020-06-22",23.2241,24.4631,23.224069595336914,24.027,60071160.0],["2020-06-23",24.027,24.02695083618164,23.4719,23.6899,33825422.0],["2020-06-24",23.6899,24.3739,23.689939498901367,24.0864,47722608.0],["2020-06-29",24.0864,25.0677,23.6701,24.5721,60338968.0],["2020-06-30",24.5721,25.0776,24.3144,24.7902,53385024.0],["2020-07-01",24.7902,25.2561,24.2153,24.473,60651880.0],["2020-07-02",24.473,25.6525,24.136,25.3849,82342670.0],["2020-07-03",25.3849,25.9697,24.582,25.3155,71088160.0],["2020-07-06",25.3155,27.2385,25.2759,26.9213,88346817.0],["2020-07-07",26.9213,28.3883,26.3662,26.614,100566509.0],["2020-07-08",26.614,27.7143,26.1184,27.5953,79916173.0],["2020-07-09",27.5953,29.0127,27.2682,28.4973,84921126.0],["2020-07-10",28.4973,30.896,27.9224,30.4004,102862431.0],["2020-07-13",30.4004,32.6505,29.5183,32.0954,111000776.0],["2020-07-14",32.0954,32.09540939331055,30.0337,30.906,89658020.0],["2020-07-15",30.906,31.9765,28.2594,28.3189,86318486.0],["2020-07-16",28.3189,28.318893432617188,25.484,25.484,85038121.0],["2020-07-17",25.484,25.8409,24.7803,25.1074,49549965.0],["2020-07-20",25.1074,26.0986,24.8893,25.9598,45473291.0],["2020-07-21",25.9598,26.5843,25.5832,25.8706,39599595.0],["2020-07-22",25.8706,26.3464,25.5931,25.6823,42921838.0],["2020-07-23",25.6823,25.6823,24.582,25.3353,43475196.0],["2020-07-24",25.3353,25.9697,23.7891,23.908,49212609.0],["2020-07-27",23.908,26.168,23.908008575439453,26.168,90423954.0],["2020-07-28",26.168,27.2187,25.3254,25.8409,71061886.0],["2020-07-29",25.8409,26.4158,24.582,26.3662,71864718.0],["2020-07-30",26.3662,27.1988,26.1481,26.4455,56666595.0],["2020-07-31",26.4455,27.1294,26.0589,26.6437,54820873.0],["2020-08-03",26.6437,28.1504,26.643749237060547,27.8927,68319120.0],["2020-08-04",27.8927,27.892669677734375,27.0204,27.3574,47662420.0],["2020-08-05",27.3574,29.0127,27.357421875,27.744,66152422.0],["2020-08-06",27.744,28.2495,27.0204,27.5358,45558851.0],["2020-08-07",27.5358,27.53584098815918,25.7517,26.1779,47686482.0],["2020-08-10",26.1779,26.842,25.7715,26.4653,28339489.0],["2020-08-11",26.4653,26.9114,25.7814,25.8706,28108832.0],["2020-08-12",25.8706,26.3365,25.1074,26.1581,30204758.0],["2020-08-13",26.1581,26.4158,25.6525,25.7417,22077734.0],["2020-08-14",25.7417,26.0688,25.4146,25.9995,20209561.0],["2020-08-17",25.9995,26.6239,25.831,26.4059,33737994.0],["2020-08-18",26.4059,27.407,26.2374,27.2187,48046193.0],["2020-08-19",27.2187,27.218650817871094,25.8409,25.8805,36049577.0],["2020-08-20",25.8805,26.1184,25.3849,25.7219,19605751.0],["2020-08-21",25.7219,26.2076,24.9785,25.5237,25723750.0],["2020-08-24",25.5237,25.6327,24.6118,25.0677,31004331.0],["2020-08-25",25.0677,25.3651,24.4829,24.5523,27585798.0],["2020-08-26",24.5523,24.55229377746582,22.9961,23.0655,44994344.0],["2020-08-27",23.0655,23.7891,22.8672,23.6007,27187047.0],["2020-08-28",23.6007,23.9179,23.2538,23.8386,20306675.0],["2020-08-31",23.8386,24.2153,23.5512,23.5908,20847594.0],["2020-09-01",23.5908,23.8684,23.234,23.7792,14845475.0],["2020-09-02",23.7792,23.779150009155273,23.3034,23.5908,18352396.0],["2020-09-03",23.5908,23.8783,23.2241,23.7296,17469835.0],["2020-09-04",23.7296,24.2847,23.1646,23.9972,26461043.0],["2020-09-07",23.9972,24.4234,23.571,23.7395,25532931.0],["2020-09-08",23.7395,23.9873,22.4014,22.8078,27027816.0],["2020-09-09",22.8078,22.807762145996094,21.1822,21.4201,30258176.0],["2020-09-10",21.4201,21.8166,20.9145,21.0038,18514794.0],["2020-09-11",21.0038,21.6778,20.8947,21.6381,17511092.0],["2020-09-14",21.6381,22.4807,21.63813018798828,22.1536,19034686.0],["2020-09-15",22.1536,22.3815,21.7373,22.0743,13335694.0],["2020-09-16",22.0743,22.1833,21.6778,21.9355,13835288.0],["2020-09-17",21.9355,22.4608,21.5787,22.1635,18699689.0],["2020-09-18",22.1635,22.4509,21.9751,22.4311,16362476.0],["2020-09-21",22.4311,24.5126,22.431102752685547,23.8584,67033410.0],["2020-09-22",23.8584,23.9675,22.7086,23.115,42047695.0],["2020-09-23",23.115,23.115036010742188,22.4906,22.7285,24045718.0],["2020-09-24",22.7285,23.5908,22.332,23.3034,36297638.0],["2020-09-25",23.3034,23.4818,22.6987,22.8871,20556587.0],["2020-09-28",22.8871,22.9465,21.7273,21.7967,21917684.0],["2020-09-29",21.7967,22.9961,21.79672622680664,22.5203,25814467.0],["2020-09-30",22.5203,22.9465,22.3815,22.669,20075888.0],["2020-10-09",22.669,23.3926,22.668994903564453,23.0159,20718625.0],["2020-10-12",23.0159,24.2351,23.015914916992188,24.2054,32191165.0],["2020-10-13",24.2054,25.6724,24.205371856689453,24.9389,50594962.0],["2020-10-14",24.9389,25.4047,24.3243,24.6316,34629078.0],["2020-10-15",24.6316,24.9686,24.4532,24.6613,22219209.0],["2020-10-16",24.6613,24.7604,24.1855,24.2351,20414993.0],["2020-10-19",24.2351,24.6019,24.0765,24.1558,17432079.0],["2020-10-20",24.1558,24.4433,23.8684,24.4234,14461926.0],["2020-10-21",24.4234,24.4928,23.8188,24.0765,14486001.0],["2020-10-22",24.0765,24.364,23.5908,23.9873,11579093.0],["2020-10-23",23.9873,24.7604,23.8882,24.0369,15042023.0],["2020-10-26",24.0369,24.7604,23.6701,24.7109,21298780.0],["2020-10-27",24.7109,25.0182,24.3937,24.8794,19082367.0],["2020-10-28",24.8794,24.8992,24.0369,24.5325,18700727.0],["2020-10-29",24.5325,24.532470703125,23.8485,24.1558,18808401.0],["2020-10-30",24.1558,25.3651,24.1261,24.6911,38212391.0],["2020-11-02",24.6911,25.6228,24.5027,25.5138,44254188.0],["2020-11-03",25.5138,26.049,25.2065,25.3552,41257142.0],["2020-11-04",25.3552,26.2473,25.2263,25.9995,39149440.0],["2020-11-05",25.9995,26.5149,25.7517,26.0589,33313736.0],["2020-11-06",26.0589,26.614,25.2263,26.6041,44344489.0],["2020-11-09",26.6041,28.3685,26.60409927368164,27.8431,79308164.0],["2020-11-10",27.8431,27.84311294555664,26.6636,26.6834,43563408.0],["2020-11-11",26.6834,26.68339729309082,25.038,25.1371,37553554.0],["2020-11-12",25.1371,25.5237,24.7902,24.929,18701515.0],["2020-11-13",24.929,25.3948,24.582,25.2561,18779678.0],["2020-11-16",25.2561,25.3254,24.5523,24.7208,17833365.0],["2020-11-17",24.7208,24.978513717651367,23.3034,24.9785,33089365.0],["2020-11-18",24.9785,25.1867,24.5226,24.6911,18508344.0],["2020-11-19",24.6911,25.0578,24.3045,24.6514,13864709.0],["2020-11-20",24.6514,24.8695,24.5027,24.7208,10643747.0],["2020-11-23",24.7208,24.8397,24.1063,24.4333,21248163.0],["2020-11-24",24.4333,26.8816,24.433349609375,25.8706,63925780.0],["2020-11-25",25.8706,26.4455,25.5039,26.0589,45591555.0],["2020-11-26",26.0589,27.0402,25.8607,26.5942,50397435.0],["2020-11-27",26.5942,26.8916,26.1382,26.6437,30983219.0],["2020-11-30",26.6437,27.4565,26.2175,26.2175,48068543.0],["2020-12-01",26.2175,26.842,25.9499,26.8321,36517680.0],["2020-12-02",26.8321,27.7143,26.7726,27.5953,62065545.0],["2020-12-03",27.5953,30.0337,27.3079,28.4577,91840475.0],["2020-12-04",28.4577,29.7363,27.9323,29.2506,73818086.0],["2020-12-07",29.2506,30.2319,28.2495,28.3982,60893783.0],["2020-12-08",28.3982,29.5083,28.2892,29.0722,55897268.0],["2020-12-09",29.0722,29.072214126586914,27.0799,27.1096,60761435.0],["2020-12-10",27.1096,27.5458,26.9609,27.1294,32697670.0],["2020-12-11",27.1294,27.1592,26.1085,26.505,44274639.0],["2020-12-14",26.505,26.9907,26.049,26.6537,34539085.0],["2020-12-15",26.6537,26.6933,25.6327,25.9598,33273691.0],["2020-12-16",25.9598,26.049,25.3254,25.4741,23442405.0],["2020-12-17",25.4741,25.9697,25.2362,25.8409,28711946.0],["2020-12-18",25.8409,26.3266,24.9884,25.2561,39632252.0],["2020-12-21",25.2561,26.2076,24.929,25.7715,35355845.0],["2020-12-22",25.7715,25.7715,24.5424,24.5721,39911085.0],["2020-12-23",24.5721,25.6525,24.3045,25.5138,47842931.0],["2020-12-24",25.5138,25.6426,24.5126,24.7704,29656001.0],["2020-12-25",24.7704,25.0479,24.354,24.7406,20545146.0],["2020-12-28",24.7406,24.8001,23.571,23.6206,31102335.0],["2020-12-29",23.6206,24.2648,23.4421,23.7692,24656582.0],["2020-12-30",23.7692,24.6811,23.452,24.5919,32829140.0],["2020-12-31",24.5919,25.1173,24.4532,25.0182,29320563.0],["2021-01-04",25.0182,25.4146,24.7109,25.2065,32942859.0],["2021-01-05",25.2065,27.3574,24.8695,26.8023,61880589.0],["2021-01-06",26.8023,27.1096,25.9796,26.8123,50842452.0],["2021-01-07",26.8123,27.1889,26.168,26.8321,39594923.0],["2021-01-08",26.8321,27.4169,26.4455,26.6735,38150065.0],["2021-01-11",26.6735,27.4268,26.614,27.1691,47104437.0],["2021-01-12",27.1691,27.169090270996094,26.1779,27.0601,41155178.0],["2021-01-13",27.0601,28.6063,27.060056686401367,28.0513,69208584.0],["2021-01-14",28.0513,29.4291,27.4169,28.8641,82234886.0],["2021-01-15",28.8641,28.874,26.6239,26.6437,63418465.0],["2021-01-18",26.6437,29.310108184814453,26.643749237060547,29.3101,64527120.0],["2021-01-19",29.3101,30.8267,28.9235,29.1218,110307510.0],["2021-01-20",29.1218,29.8454,28.3288,29.8156,66326365.0],["2021-01-21",29.8156,29.9147,28.7649,29.3894,61298141.0],["2021-01-22",29.3894,29.8652,27.9323,28.5469,58269886.0],["2021-01-25",28.5469,29.5876,27.288,28.9434,61398002.0],["2021-01-26",28.9434,29.4191,27.853,28.0314,43106737.0],["2021-01-27",28.0314,28.3982,26.614,26.8816,51496450.0],["2021-01-28",26.8816,27.4565,26.1283,26.3662,58434790.0],["2021-01-29",26.3662,27.2385,25.5039,27.2087,51206724.0],["2021-02-01",27.2087,28.874,26.6041,28.646,55066297.0],["2021-02-02",28.646,28.8541,27.9521,28.646,40012586.0],["2021-02-03",28.646,28.6658,25.821,26.0986,67707018.0],["2021-02-04",26.0986,26.733,24.1756,26.3166,67524617.0],["2021-02-05",26.3166,26.316646575927734,24.6911,24.7604,35967009.0],["2021-02-08",24.7604,25.821,24.760448455810547,25.3453,27157938.0],["2021-02-09",25.3453,26.1382,25.0975,25.9499,26994145.0],["2021-02-10",25.9499,26.0193,25.3849,25.7913,26814221.0],["2021-02-18",25.7913,26.9411,25.79130744934082,26.2076,32970205.0],["2021-02-19",26.2076,26.3563,25.5138,26.2869,32965410.0],["2021-02-22",26.2869,26.2968,25.3453,25.3849,46992983.0],["2021-02-23",25.3849,25.384912490844727,24.6911,24.9091,25760373.0],["2021-02-24",24.9091,25.6426,24.81,25.0776,28066954.0],["2021-02-25",25.0776,25.2759,24.2252,24.245,26706751.0],["2021-02-26",24.245,24.245018005371094,23.6503,23.9873,21405294.0],["2021-03-01",23.9873,24.8893,23.987306594848633,24.8596,24777067.0],["2021-03-02",24.8596,24.9587,24.3739,24.582,23679180.0],["2021-03-03",24.582,24.6911,24.0369,24.6613,20298005.0],["2021-03-04",24.6613,24.919,24.1855,24.3838,20114788.0],["2021-03-05",24.3838,24.6811,23.9873,24.6514,17273847.0],["2021-03-08",24.6514,24.8397,23.9774,23.9972,21297710.0],["2021-03-09",23.9972,24.0567,21.6679,21.8066,38990507.0],["2021-03-10",21.8066,22.2428,20.6965,20.7758,34158659.0],["2021-03-11",20.7758,21.6381,20.2306,21.539,28847604.0],["2021-03-12",21.539,21.539012908935547,20.7956,20.974,23175258.0],["2021-03-15",20.974,20.974021911621094,20.0324,20.2405,21551086.0],["2021-03-16",20.2405,20.528,19.7449,20.0026,24204620.0],["2021-03-17",20.0026,20.5181,20.0026,20.3396,20276638.0],["2021-03-18",20.3396,20.3991,19.9333,20.0819,18750914.0],["2021-03-19",20.0819,20.1018,19.5368,19.7449,22978191.0],["2021-03-22",19.7449,19.8738,19.2097,19.6656,27470646.0],["2021-03-23",19.6656,20.0918,19.3187,19.4277,30730423.0],["2021-03-24",19.4277,19.4476,18.952,19.0312,18820103.0],["2021-03-25",19.0312,19.2394,18.8627,18.9916,14670972.0],["2021-03-26",18.9916,19.4872,18.991600036621094,19.3782,17812041.0],["2021-03-29",19.3782,19.9233,19.378171920776367,19.6954,25187985.0],["2021-03-30",19.6954,19.8639,19.4376,19.8242,22587813.0],["2021-03-31",19.8242,19.824216842651367,18.8925,19.3088,28352195.0],["2021-04-01",19.3088,20.2703,19.308788299560547,19.9927,37687842.0],["2021-04-02",19.9927,21.6084,19.99272346496582,21.3804,60019124.0],["2021-04-06",21.3804,21.6778,20.9938,21.3408,33851734.0],["2021-04-07",21.3408,21.4498,20.9344,21.4201,25236285.0],["2021-04-08",21.4201,21.648,21.1227,21.1723,22250850.0],["2021-04-09",21.1723,21.9157,21.0236,21.1227,26603026.0],["2021-04-12",21.1227,21.6282,20.6965,20.756,23368749.0],["2021-04-13",20.756,21.0731,20.3793,20.5974,18160675.0],["2021-04-14",20.5974,21.0731,20.4883,20.5875,17138911.0],["2021-04-15",20.5875,20.587451934814453,19.735,20.3595,23893829.0],["2021-04-16",20.3595,20.4189,19.9134,20.2207,15952015.0],["2021-04-19",20.2207,20.716306686401367,19.9729,20.7163,23008244.0],["2021-04-20",20.7163,20.716306686401367,19.9729,20.0324,29089693.0],["2021-04-21",20.0324,20.2207,19.5566,20.0026,21251748.0],["2021-04-22",20.0026,20.6965,20.002634048461914,20.1711,26266204.0],["2021-04-23",20.1711,20.4784,19.9035,20.3198,20439200.0],["2021-04-26",20.3198,20.9145,20.319822311401367,20.4189,31950411.0],["2021-04-27",20.4189,20.418943405151367,19.5467,19.6161,28181192.0],["2021-04-28",19.6161,20.7163,19.2295,20.409,33697115.0],["2021-04-29",20.409,20.8947,20.2108,20.3694,37109964.0],["2021-04-30",20.3694,21.2417,20.2703,21.1822,47110926.0],["2021-05-06",21.1822,21.2516,20.6667,20.7857,31173835.0],["2021-05-07",20.7857,21.1326,19.9333,19.9531,32564836.0],["2021-05-10",19.9531,19.953075408935547,19.1304,19.2295,29902303.0],["2021-05-11",19.2295,19.3583,18.605,19.0709,27133872.0],["2021-05-12",19.0709,19.4575,18.6447,19.398,24177080.0],["2021-05-13",19.398,20.1018,18.9817,19.507,25193923.0],["2021-05-14",19.507,19.9729,19.3881,19.7449,20917122.0],["2021-05-17",19.7449,20.1414,19.5269,19.5962,25280199.0],["2021-05-18",19.5962,19.596240997314453,18.942,19.2196,20165324.0],["2021-05-19",19.2196,19.3881,19.0907,19.1403,15150724.0],["2021-05-20",19.1403,19.140283584594727,17.5444,17.6832,51858287.0],["2021-05-21",17.6832,17.931,17.5444,17.5742,20875747.0],["2021-05-24",17.5742,18.1986,17.0488,18.1292,38419215.0],["2021-05-25",18.1292,18.5852,18.0202,18.5356,38185057.0],["2021-05-26",18.5356,18.9123,18.4663,18.5456,31336600.0],["2021-05-27",18.5456,19.7152,18.3969,19.2691,52087285.0],["2021-05-28",19.2691,19.5269,19.1502,19.2989,32602401.0],["2021-05-31",19.2989,19.9233,19.2791,19.4178,27453195.0],["2021-06-01",19.4178,20.0225,19.0808,19.6656,36782230.0],["2021-06-02",19.6656,20.1513,19.5169,19.6557,32807973.0],["2021-06-03",19.6557,19.8738,19.3385,19.398,25247742.0],["2021-06-04",19.398,19.9729,19.2394,19.7945,30445535.0],["2021-06-07",19.7945,21.776901245117188,19.79448127746582,21.7769,106034533.0],["2021-06-08",21.7769,22.2527,21.3209,21.4696,91509194.0],["2021-06-09",21.4696,21.9058,20.9542,21.1921,54204272.0],["2021-06-10",21.1921,21.5489,21.0038,21.3804,61175784.0],["2021-06-11",21.3804,21.4399,20.1216,20.1414,67030117.0],["2021-06-15",20.1414,20.746,20.0324,20.3,43202555.0],["2021-06-16",20.3,21.2317,20.2703,20.4189,46704966.0],["2021-06-17",20.4189,22.104,20.418943405151367,21.8066,82564057.0],["2021-06-18",21.8066,22.1635,21.4002,21.8859,67919355.0],["2021-06-21",21.8859,21.885936737060547,21.2119,21.4994,53585994.0],["2021-06-22",21.4994,21.6282,20.6172,21.1128,50775864.0],["2021-06-23",21.1128,22.5081,21.0691,22.4486,90025723.0],["2021-06-24",22.4486,22.448591232299805,21.6646,21.734,58015834.0],["2021-06-25",21.734,23.2128,21.5455,22.8555,98838490.0],["2021-06-28",22.8555,23.5403,22.5776,23.5303,79991711.0],["2021-06-29",23.5303,24.1953,23.1532,23.3418,79181729.0],["2021-06-30",23.3418,25.4854,23.341772079467773,23.8578,110242604.0],["2021-07-01",23.8578,25.009,23.6097,23.7387,86053451.0],["2021-07-02",23.7387,24.364,23.2128,23.2921,70210164.0],["2021-07-05",23.2921,24.0166,22.925,23.9868,70553670.0],["2021-07-06",23.9868,24.2647,23.0738,23.7884,66581372.0],["2021-07-07",23.7884,23.788362503051758,22.657,23.5204,58834092.0],["2021-07-08",23.5204,24.364,23.183,24.1953,77789111.0],["2021-07-09",24.1953,24.195253372192383,23.2028,23.7586,52494940.0],["2021-07-12",23.7586,24.0464,23.2326,23.9174,57695495.0],["2021-07-13",23.9174,23.917377471923828,22.8356,22.8555,60212040.0],["2021-07-14",22.8555,23.0143,22.1608,22.1707,47106954.0],["2021-07-15",22.1707,22.4188,21.5554,21.9325,38788124.0],["2021-07-16",21.9325,22.3692,21.7837,21.8035,32765113.0],["2021-07-19",21.8035,21.9226,21.2676,21.6547,26915944.0],["2021-07-20",21.6547,22.1608,21.3867,22.131,31091546.0],["2021-07-21",22.131,22.657,21.8333,22.1409,52115226.0],["2021-07-22",22.1409,22.6173,21.7142,22.5478,53005625.0],["2021-07-23",22.5478,22.6074,21.4859,21.4959,48608957.0],["2021-07-26",21.4959,22.1906,21.0493,22.1806,52242581.0],["2021-07-27",22.1806,23.6196,21.9822,22.6669,93890953.0],["2021-07-28",22.6669,22.66692543029785,20.4042,21.0592,57062986.0],["2021-07-29",21.0592,23.1631,21.059200286865234,22.8753,97651014.0],["2021-07-30",22.8753,23.2822,22.6272,23.054,77923502.0],["2021-08-02",23.054,23.5502,22.399,23.0242,66312094.0],["2021-08-03",23.0242,23.024194717407227,21.5157,21.6646,60630933.0],["2021-08-04",21.6646,22.2104,21.5455,22.002,37078308.0],["2021-08-05",22.002,22.2203,21.5455,21.734,34182528.0],["2021-08-06",21.734,23.0242,21.6447,22.389,55146834.0],["2021-08-09",22.389,22.38904571533203,21.3867,21.8432,38575566.0],["2021-08-10",21.8432,21.9722,21.4959,21.744,32403341.0],["2021-08-11",21.744,21.8035,21.3371,21.5256,31545498.0],["2021-08-12",21.5256,21.9822,21.4065,21.5455,31025199.0],["2021-08-13",21.5455,21.545486450195312,20.5332,20.6027,47650945.0],["2021-08-16",20.6027,20.9302,20.2355,20.5928,26821113.0],["2021-08-17",20.5928,20.6325,19.7194,19.7988,35446866.0],["2021-08-18",19.7988,20.0072,19.5408,19.7393,23146476.0],["2021-08-19",19.7393,19.9775,19.65,19.8981,20513145.0],["2021-08-20",19.8981,20.6325,19.89806365966797,20.295,33360429.0],["2021-08-23",20.295,20.5828,20.1958,20.3943,24106062.0],["2021-08-24",20.3943,20.6126,20.166,20.3248,23132154.0],["2021-08-25",20.3248,20.4439,19.9874,20.0569,19609534.0],["2021-08-26",20.0569,20.3943,19.7691,19.8187,22394039.0],["2021-08-27",19.8187,20.2256,19.6003,20.2057,23464985.0],["2021-08-30",20.2057,20.5729,20.0866,20.1462,26935926.0],["2021-08-31",20.1462,20.424049377441406,19.7194,20.424,27275171.0],["2021-09-01",20.424,20.424049377441406,19.8683,20.2851,23145711.0],["2021-09-02",20.2851,20.285110473632812,19.8187,19.8881,24946108.0],["2021-09-03",19.8881,20.2355,19.7294,19.9576,23111300.0],["2021-09-06",19.9576,20.2057,19.5606,20.1462,24717441.0],["2021-09-07",20.1462,20.295,19.9973,20.166,20675525.0],["2021-09-08",20.166,20.4538,20.0866,20.4439,27419930.0],["2021-09-09",20.4439,20.4935,19.908,20.037,24012772.0],["2021-09-10",20.037,20.5531,19.8683,20.3943,35962132.0],["2021-09-13",20.3943,20.4042,20.0271,20.0866,22394318.0],["2021-09-14",20.0866,20.2851,19.7591,19.8187,21547348.0],["2021-09-15",19.8187,19.8981,19.5606,19.5904,19124653.0],["2021-09-16",19.5904,19.7095,18.8163,18.8163,26393201.0],["2021-09-17",18.8163,19.0347,18.5484,18.9453,16059270.0],["2021-09-22",18.9453,18.94533920288086,18.6377,18.8461,11797979.0],["2021-09-23",18.8461,19.3423,18.8263,19.2232,16675853.0],["2021-09-24",19.2232,19.3423,19.0148,19.0545,11706391.0],["2021-09-27",19.0545,19.3026,18.7766,18.8064,14882555.0],["2021-09-28",18.8064,18.9652,17.7644,18.8163,21087638.0],["2021-09-29",18.8163,18.81632423400879,18.4591,18.6575,14107858.0],["2021-09-30",18.6575,19.1339,18.65753936767578,18.8262,13295710.0],["2021-10-08",18.8262,19.2331,18.826248168945312,19.1438,13256817.0],["2021-10-11",19.1438,19.3125,18.9751,19.1537,11815620.0],["2021-10-12",19.1537,19.7492,19.1438,19.3225,21640767.0],["2021-10-13",19.3225,20.0469,19.253,19.9874,32168326.0],["2021-10-14",19.9874,19.987382888793945,19.65,19.8286,17761017.0],["2021-10-15",19.8286,20.5034,19.7591,20.3347,36754789.0],["2021-10-18",20.3347,20.3844,19.9278,20.3248,18447581.0],["2021-10-19",20.3248,20.4439,19.9477,20.0569,18753508.0],["2021-10-20",20.0569,20.2057,19.6202,19.7691,22893134.0],["2021-10-21",19.7691,19.9278,19.3919,19.5011,15779253.0],["2021-10-22",19.5011,19.9675,19.501096725463867,19.7294,17208926.0],["2021-10-25",19.7294,19.8187,19.3324,19.8087,16162933.0],["2021-10-26",19.8087,20.0966,19.7194,19.9378,18807054.0],["2021-10-27",19.9378,19.937763214111328,19.4912,19.5805,14424117.0],["2021-10-28",19.5805,20.0469,19.0545,19.1141,19405240.0],["2021-10-29",19.1141,20.0172,19.11405372619629,19.8683,24753033.0],["2021-11-01",19.8683,20.5332,19.86829376220703,20.4737,39158641.0],["2021-11-02",20.4737,20.8409,20.3645,20.5531,42007247.0],["2021-11-03",20.5531,20.8309,20.3248,20.6126,28592239.0],["2021-11-04",20.6126,20.821,20.4042,20.4737,29700458.0],["2021-11-05",20.4737,21.0493,20.275188446044922,20.2752,36321768.0],["2021-11-08",20.2752,20.275188446044922,19.6003,19.8981,26430623.0],["2021-11-09",19.8981,21.0691,19.8881,20.7119,44901031.0],["2021-11-10",20.7119,21.0493,20.4439,20.9004,37001286.0],["2021-11-11",20.9004,21.1783,20.5928,21.0791,37437686.0],["2021-11-12",21.0791,21.2577,20.8706,20.95,26581265.0],["2021-11-15",20.95,21.2577,20.692,20.7416,26943994.0],["2021-11-16",20.7416,21.1386,20.5134,20.5531,25060194.0],["2021-11-17",20.5531,20.9103,20.3248,20.7416,21934606.0],["2021-11-18",20.7416,20.96,20.4439,20.4637,18158061.0],["2021-11-19",20.4637,20.7019,20.0569,20.6325,24772084.0],["2021-11-22",20.6325,21.2577,20.6126,21.2378,44031245.0],["2021-11-23",21.2378,21.4264,20.9699,21.0394,31377549.0],["2021-11-24",21.0394,21.2279,20.7714,20.9203,25751109.0],["2021-11-25",20.9203,21.3768,20.7416,21.1584,29666129.0],["2021-11-26",21.1584,21.1584415435791,20.2256,20.2653,37869785.0],["2021-11-29",20.2653,20.2652645111084,19.7294,19.8881,19607399.0],["2021-11-30",19.8881,21.8333,19.888141632080078,21.6249,89957383.0],["2021-12-01",21.6249,21.7241,21.0493,21.089,46701462.0],["2021-12-02",21.089,21.2378,20.6622,20.692,27076044.0],["2021-12-03",20.692,21.2875,20.69200325012207,20.9401,29228616.0],["2021-12-06",20.9401,21.0691,20.5233,20.5729,22330526.0],["2021-12-07",20.5729,20.7714,19.8584,20.0072,27391625.0],["2021-12-08",20.0072,20.2553,19.9179,20.1561,28490287.0],["2021-12-09",20.1561,20.2156,19.7988,20.1462,28397096.0],["2021-12-10",20.1462,20.2851,19.908,20.1859,25872018.0],["2021-12-13",20.1859,20.4935,20.0271,20.295,23419756.0],["2021-12-14",20.295,20.4141,20.1462,20.1958,15500256.0],["2021-12-15",20.1958,20.434,19.9278,19.9378,19108452.0],["2021-12-16",19.9378,20.1164,19.7691,19.8484,20186618.0],["2021-12-17",19.8484,19.848445892333984,19.253,19.3026,26007052.0],["2021-12-20",19.3026,19.3324,18.9751,18.995,15734355.0],["2021-12-21",18.995,19.1835,18.994962692260742,19.1736,11687232.0],["2021-12-22",19.1736,19.4912,19.1537,19.2927,14820809.0],["2021-12-23",19.2927,19.3026,19.124,19.1835,12135382.0],["2021-12-24",19.1835,19.2629,18.9553,19.0644,9591022.0],["2021-12-27",19.0644,19.3026,18.995,19.1835,9348763.0],["2021-12-28",19.1835,19.3522,19.0744,19.2728,9792473.0],["2021-12-29",19.2728,19.3324,19.1041,19.1637,8765251.0],["2021-12-30",19.1637,19.382,19.1141,19.2828,12885156.0],["2021-12-31",19.2828,19.3423,19.2133,19.2828,9256798.0],["2022-01-04",19.2828,19.4515,19.1736,19.3919,14073683.0],["2022-01-05",19.3919,19.4019,18.8064,19.1438,20415541.0],["2022-01-06",19.1438,19.143827438354492,18.8461,18.995,12215283.0],["2022-01-07",18.995,19.0843,18.8262,18.856,13767544.0],["2022-01-10",18.856,18.8957,18.3499,18.856,14473952.0],["2022-01-11",18.856,18.9553,18.7369,18.8064,8729650.0],["2022-01-12",18.8064,19.0347,18.8064022064209,19.0347,10459078.0],["2022-01-13",19.0347,19.0843,18.6873,18.7369,10453997.0],["2022-01-14",18.7369,18.8759,18.598,18.6774,8996907.0],["2022-01-17",18.6774,18.9652,18.6178,18.8858,10255846.0],["2022-01-18",18.8858,19.2034,18.88579750061035,19.0545,14994408.0],["2022-01-19",19.0545,19.054508209228516,18.6774,18.7469,10852910.0],["2022-01-20",18.7469,18.8461,18.1117,18.1514,16106208.0],["2022-01-21",18.1514,18.2903,17.8735,18.0621,11781407.0],["2022-01-24",18.0621,18.1613,17.8934,18.0422,6894869.0],["2022-01-25",18.0422,18.1415,17.4666,17.5262,12132448.0],["2022-01-26",17.5262,17.7048,17.2582,17.4369,8587259.0],["2022-01-27",17.4369,17.5063,16.7223,16.7521,13995830.0],["2022-01-28",16.7521,17.5361,16.752086639404297,17.2781,15564921.0],["2022-02-07",17.2781,17.8934,17.278072357177734,17.5262,12059637.0],["2022-02-08",17.5262,17.6453,17.3178,17.6453,10366216.0],["2022-02-09",17.6453,17.8735,17.546,17.8438,9703254.0],["2022-02-10",17.8438,17.9926,17.7048,17.7941,9453584.0],["2022-02-11",17.7941,17.8239,17.5262,17.5857,8449078.0],["2022-02-14",17.5857,17.685,17.1689,17.675,7614960.0],["2022-02-15",17.675,17.8239,17.5758,17.814,8333057.0],["2022-02-16",17.814,17.9926,17.7346,17.7842,7875477.0],["2022-02-17",17.7842,17.9231,17.6453,17.7544,7255191.0],["2022-02-18",17.7544,17.814,17.5361,17.7941,5669780.0],["2022-02-21",17.7941,18.1514,17.7147,18.0522,11511737.0],["2022-02-22",18.0522,18.1216,17.8239,17.9728,8713200.0],["2022-02-23",17.9728,18.4888,17.9628,18.4094,18358370.0],["2022-02-24",18.4094,18.4194,17.8834,18.0621,18633719.0],["2022-02-25",18.0621,18.4194,18.0125,18.1216,11431650.0],["2022-02-28",18.1216,18.1415,17.8636,17.9628,8872696.0],["2022-03-01",17.9628,18.0522,17.8041,17.9033,9389983.0],["2022-03-02",17.9033,17.943,17.7445,17.8041,7421690.0],["2022-03-03",17.8041,18.1415,17.6651,17.7147,10749505.0],["2022-03-04",17.7147,18.1117,17.5758,17.7941,10825161.0],["2022-03-07",17.7941,17.794132232666016,17.1788,17.2681,11271066.0],["2022-03-08",17.2681,17.4369,16.7521,16.9704,12483770.0],["2022-03-09",16.9704,17.2582,16.0872,16.7918,14487744.0],["2022-03-10",16.7918,17.4369,16.79178237915039,17.1193,14375613.0],["2022-03-11",17.1193,17.3078,16.7719,17.288,11997615.0],["2022-03-14",17.288,17.7644,16.9704,17.0697,10310352.0],["2022-03-15",17.0697,17.2086,16.2063,16.236,14113684.0],["2022-03-16",16.236,16.7719,15.7894,16.6925,16188244.0],["2022-03-17",16.6925,17.3178,16.692541122436523,17.0994,15234422.0],["2022-03-18",17.0994,17.3674,16.9903,17.3277,11664241.0],["2022-03-21",17.3277,17.5163,17.2781,17.4567,11818299.0],["2022-03-22",17.4567,17.685,17.3674,17.4666,8646312.0],["2022-03-23",17.4666,17.6056,17.3972,17.4964,7580052.0],["2022-03-24",17.4964,17.49640464782715,17.2185,17.2384,7595790.0],["2022-03-25",17.2384,17.6254,17.238374710083008,17.2483,8199034.0],["2022-03-28",17.2483,17.4269,17.0597,17.3475,6481020.0],["2022-03-29",17.3475,17.4666,16.8811,16.9605,7950139.0],["2022-03-30",16.9605,17.1689,16.762,17.0994,10971480.0],["2022-03-31",17.0994,17.09943389892578,16.3849,16.4544,14554698.0],["2022-04-01",16.4544,16.6528,16.236,16.4841,10357473.0],["2022-04-06",16.4841,16.4841365814209,16.0276,16.1368,11229884.0],["2022-04-07",16.1368,16.2261,15.581,15.6108,13814787.0],["2022-04-08",15.6108,15.6902,15.1741,15.4222,12380780.0],["2022-04-11",15.4222,15.4421,14.5588,14.6978,14467471.0],["2022-04-12",14.6978,15.1841,14.5489,15.1146,11902191.0],["2022-04-13",15.1146,15.1146,14.7772,14.797,8232725.0],["2022-04-14",14.797,15.1841,14.797014236450195,15.0947,8447989.0],["2022-04-15",15.0947,15.094742774963379,14.6184,14.797,9032300.0],["2022-04-18",14.797,15.1741,14.5688,15.1146,11724818.0],["2022-04-19",15.1146,15.2734,14.9757,15.0848,8261343.0],["2022-04-20",15.0848,15.194,14.7871,14.8466,7599464.0],["2022-04-21",14.8466,15.0253,14.3802,14.4497,9515436.0],["2022-04-22",14.4497,14.5291,13.8741,13.9932,13077181.0],["2022-04-25",13.9932,13.99315357208252,12.832,12.8916,17627747.0],["2022-04-26",12.8916,13.1496,12.445,12.5045,15086501.0],["2022-04-27",12.5045,13.1794,12.2663,13.1297,16195216.0],["2022-04-28",13.1297,13.129745483398438,12.5938,12.7725,15409820.0],["2022-04-29",12.7725,13.2488,12.7328,13.1694,17489328.0],["2022-05-05",13.1694,13.6954,13.0206,13.3779,17506829.0],["2022-05-06",13.3779,13.377851486206055,12.832,12.8916,11814067.0],["2022-05-09",12.8916,13.0702,12.7328,12.9015,9208215.0],["2022-05-10",12.9015,13.2687,12.6335,13.2091,18068998.0],["2022-05-11",13.2091,13.9435,13.2091,13.5267,27086120.0],["2022-05-12",13.5267,13.8046,13.3779,13.626,16625359.0],["2022-05-13",13.626,13.7252,13.4672,13.5763,10750129.0],["2022-05-16",13.5763,13.7947,13.4672,13.5168,10787933.0],["2022-05-17",13.5168,13.7054,13.4076,13.6458,11867310.0],["2022-05-18",13.6458,13.8046,13.5565,13.6458,11371729.0],["2022-05-19",13.6458,13.8641,13.2687,13.8542,16709892.0],["2022-05-20",13.8542,14.0428,13.745,14.013,13882201.0],["2022-05-23",14.013,14.271,13.9932,14.1817,16533191.0],["2022-05-24",14.1817,14.271,13.5069,13.5366,18165364.0],["2022-05-25",13.5366,13.7252,13.4176,13.6359,8983405.0],["2022-05-26",13.6359,13.9435,13.3779,13.884,15116469.0],["2022-05-27",13.884,14.0428,13.616,13.7847,12739843.0],["2022-05-30",13.7847,13.8939,13.5565,13.6756,15239168.0],["2022-05-31",13.6756,13.9038,13.4374,13.8741,17677080.0],["2022-06-01",13.8741,14.0825,13.755,13.8344,13876407.0],["2022-06-02",13.8344,14.1122,13.7252,14.0725,18293562.0],["2022-06-06",14.0725,14.5787,14.072547912597656,14.5291,25235632.0],["2022-06-07",14.5291,14.6184,14.2016,14.3008,14374597.0],["2022-06-08",14.3008,14.4,14.0229,14.1817,15748316.0],["2022-06-09",14.1817,14.18171501159668,13.6855,13.8046,15320855.0],["2022-06-10",13.8046,14.2115,13.7054,14.1916,19368423.0],["2022-06-13",14.1916,14.3207,14.0229,14.1718,13962077.0],["2022-06-14",14.1718,14.17179012298584,13.6756,14.1122,15789332.0],["2022-06-15",14.1122,14.6382,14.112245559692383,14.3504,24928326.0],["2022-06-16",14.3504,14.7672,14.271,14.4894,26398554.0],["2022-06-17",14.4894,14.5092,14.1519,14.4993,17728059.0],["2022-06-20",14.4993,14.7077,14.3901,14.6382,19493388.0],["2022-06-21",14.6382,14.7573,14.3207,14.539,16749016.0],["2022-06-22",14.539,14.539,14.013,14.013,18557058.0],["2022-06-23",14.013,14.3901,14.013,14.3504,15373701.0],["2022-06-24",14.3504,14.5985,14.35042667388916,14.5191,19260096.0],["2022-06-27",14.5191,14.7871,14.4397,14.7077,22876258.0],["2022-06-28",14.7077,15.2635,14.4993,15.1543,31233200.0],["2022-06-29",15.1543,15.6108,14.9558,14.9757,36791114.0],["2022-06-30",14.9757,15.3528,14.8863,15.2833,25665463.0],["2022-07-01",15.2833,15.3329,14.9757,15.065,17123282.0],["2022-07-04",15.065,15.064970016479492,14.4497,14.6878,22267543.0],["2022-07-05",14.6878,14.9757,14.5092,14.7672,17559307.0],["2022-07-06",14.7672,15.0352,14.5985,14.7871,20732134.0],["2022-07-07",14.7871,15.0947,14.6779,15.0451,18453512.0],["2022-07-08",15.0451,15.2535,14.945878982543945,14.9459,16834236.0],["2022-07-11",14.9459,15.0749,14.7375,15.0352,16184965.0],["2022-07-12",15.0352,15.1543,14.8566,14.9558,12962395.0],["2022-07-13",14.9558,14.955802917480469,14.6283,14.7871,14469597.0],["2022-07-14",14.7871,15.0253,14.6382,14.797,14844312.0],["2022-07-15",14.797,14.797014236450195,14.3008,14.3008,18692203.0],["2022-07-18",14.3008,15.7299,14.1718,15.3925,63848980.0],["2022-07-19",15.3925,16.5635,15.392470359802246,16.2757,83916790.0],["2022-07-20",16.2757,17.159,15.7299,16.0177,87193280.0],["2022-07-21",16.0177,16.3055,15.7299,15.849,39030311.0],["2022-07-22",15.849,16.6727,15.8093,15.9284,35809400.0],["2022-07-25",15.9284,15.9879,14.7176,14.8268,45874675.0],["2022-07-26",14.8268,14.9757,14.5588,14.926,19560199.0],["2022-07-27",14.926,15.0352,14.7573,14.9558,19376814.0],["2022-07-28",14.9558,16.4544,14.955802917480469,16.4544,51753730.0],["2022-07-29",16.4544,17.288,16.2559,16.365,89460558.0],["2022-08-01",16.365,16.4544,15.7497,16.1963,38221065.0],["2022-08-02",16.1963,16.4345,15.452,15.8887,44468905.0],["2022-08-03",15.8887,16.7521,15.888680458068848,16.4941,76230091.0],["2022-08-04",16.4941,16.9903,16.3055,16.9208,71620792.0],["2022-08-05",16.9208,18.617841720581055,16.92079734802246,18.6178,107787885.0],["2022-08-08",18.6178,20.4836,18.617841720581055,20.4836,252182839.0],["2022-08-09",20.4836,22.528,19.9973,22.528,256044629.0],["2022-08-10",22.528,24.2945,21.6447,22.4287,283977553.0],["2022-08-11",22.4287,23.3616,22.1906,22.4287,199790817.0],["2022-08-12",22.4287,24.2746,21.9028,22.915,218040358.0],["2022-08-15",22.915,23.3021,21.5157,21.9822,171924775.0],["2022-08-16",21.9822,22.6173,21.3966,22.389,178091080.0],["2022-08-17",22.389,22.9448,21.744,22.1112,179244979.0],["2022-08-18",22.1112,22.111169815063477,20.6523,21.0989,168005892.0],["2022-08-19",21.0989,21.4065,19.9477,20.0271,135432276.0],["2022-08-22",20.0271,20.3347,19.7294,20.0965,79335675.0],["2022-08-23",20.0965,20.305,19.7393,20.037,70392077.0],["2022-08-24",20.037,20.1362,18.7766,18.8262,99322749.0],["2022-08-25",18.8262,19.253,18.469,18.9453,67708934.0],["2022-08-26",18.9453,19.1041,18.5484,18.5781,51735557.0],["2022-08-29",18.5781,18.7171,18.1713,18.4491,44532764.0],["2022-08-30",18.4491,18.8262,18.0621,18.2903,54006626.0],["2022-08-31",18.2903,18.6377,17.8239,18.4392,69696726.0],["2022-09-01",18.4392,18.8362,17.5262,17.6056,72305340.0],["2022-09-02",17.6056,18.1911,17.5857,18.0323,56632454.0],["2022-09-05",18.0323,18.211,17.556,17.9529,40985194.0],["2022-09-06",17.9529,18.3102,17.8438,18.2407,48483818.0],["2022-09-07",18.2407,19.1835,18.201,18.5881,100850690.0],["2022-09-08",18.5881,18.58806800842285,17.8636,17.8834,53860663.0],["2022-09-09",17.8834,18.2804,17.685,18.2308,38823236.0],["2022-09-13",18.2308,18.5583,18.0919,18.1514,35999850.0],["2022-09-14",18.1514,18.5087,17.6254,18.4591,55032393.0],["2022-09-15",18.4591,18.45905303955078,17.7644,18.0422,45662083.0],["2022-09-16",18.0422,18.4392,17.8636,17.8636,38661043.0],["2022-09-19",17.8636,18.072,16.6231,16.7918,60444383.0],["2022-09-20",16.7918,17.0498,16.6231,16.7819,30644668.0],["2022-09-21",16.7819,16.9506,16.3253,16.8315,25514223.0],["2022-09-22",16.8315,16.9803,16.6429,16.6925,20264303.0],["2022-09-23",16.6925,16.7719,16.0475,16.236,29836642.0],["2022-09-26",16.236,16.2658,15.8887,15.9383,20971695.0],["2022-09-27",15.9383,16.2956,15.938300132751465,16.2856,26724004.0],["2022-09-28",16.2856,16.285648345947266,15.55125617980957,15.5513,25717125.0],["2022-09-29",15.5513,15.7894,15.323,15.3925,19977179.0],["2022-09-30",15.3925,15.4818,14.9459,14.9657,19717144.0],["2022-10-10",14.9657,14.965726852416992,14.2313,14.2909,23576720.0],["2022-10-11",14.2909,14.4199,13.9535,14.1023,16867477.0],["2022-10-12",14.1023,14.6581,13.9435,14.6382,33159412.0],["2022-10-13",14.6382,14.8367,14.3504,14.668,28263338.0],["2022-10-14",14.668,15.0848,14.668001174926758,15.0352,29877422.0],["2022-10-17",15.0352,15.2833,14.8169,15.2039,28592345.0],["2022-10-18",15.2039,15.2635,14.8466,14.9856,24031733.0],["2022-10-19",14.9856,15.1642,14.6978,14.7077,19724629.0],["2022-10-20",14.7077,16.1765,14.539,16.1765,47357798.0],["2022-10-21",16.1765,17.0002,15.4024,16.1765,133225666.0],["2022-10-24",16.1765,16.7521,15.978,16.4047,89588754.0],["2022-10-25",16.4047,16.404741287231445,15.6009,15.8291,61046996.0],["2022-10-26",15.8291,17.417,15.6703,17.0597,127195933.0],["2022-10-27",17.0597,18.7667,17.059738159179688,18.4194,192974163.0],["2022-10-28",18.4194,18.469,17.3773,17.4865,135294294.0],["2022-10-31",17.4865,18.9056,17.0895,18.6873,120627325.0],["2022-11-01",18.6873,19.1438,18.1415,18.995,112410373.0],["2022-11-02",18.995,20.0271,17.7842,17.8239,136245956.0],["2022-11-03",17.8239,19.1537,17.5857,18.6972,117193932.0],["2022-11-04",18.6972,18.985,18.0621,18.6972,91860917.0],["2022-11-07",18.6972,19.2728,18.3995,18.5384,73910571.0],["2022-11-08",18.5384,18.6774,18.072,18.2705,50534179.0],["2022-11-09",18.2705,18.995,17.943,18.8362,75816315.0],["2022-11-10",18.8362,18.8858,17.5857,17.5857,79368563.0],["2022-11-11",17.5857,18.4094,17.585721969604492,17.8636,71836388.0],["2022-11-14",17.8636,18.5781,17.417,18.2407,57283455.0],["2022-11-15",18.2407,19.4416,17.9926,19.1141,104517625.0],["2022-11-16",19.1141,19.5507,18.6873,18.9652,79706624.0],["2022-11-17",18.9652,19.5209,18.3201,19.3324,81774449.0],["2022-11-18",19.3324,19.3919,18.4591,18.7568,54847203.0],["2022-11-21",18.7568,18.9056,18.3598,18.6278,31293535.0],["2022-11-22",18.6278,19.0942,18.0522,18.1316,49367783.0],["2022-11-23",18.1316,18.131555557250977,17.1292,17.5659,50518805.0],["2022-11-24",17.5659,17.8041,17.3773,17.4865,25917873.0],["2022-11-25",17.4865,17.7941,17.1292,17.1491,27685958.0],["2022-11-28",17.1491,17.3078,16.4742,17.2086,26570472.0],["2022-11-29",17.2086,17.546,17.0796,17.4269,27109861.0],["2022-11-30",17.4269,17.5956,17.0994,17.1987,29437473.0],["2022-12-01",17.1987,17.5956,17.19867706298828,17.3773,29072234.0],["2022-12-02",17.3773,17.4468,16.9406,17.0002,31973458.0],["2022-12-05",17.0002,17.2285,16.8216,17.02,28479567.0],["2022-12-06",17.02,17.6651,16.9208,17.4269,46559414.0],["2022-12-07",17.4269,17.42693519592285,17.03,17.0697,23903504.0],["2022-12-08",17.0697,17.1094,16.3353,16.3452,40561619.0],["2022-12-09",16.3452,16.762,16.2857,16.375,31918395.0],["2022-12-12",16.375,16.9208,16.0673,16.6429,32271037.0],["2022-12-13",16.6429,16.7223,16.4246,16.4841,17237272.0],["2022-12-14",16.4841,17.6949,16.4841365814209,17.1292,71148816.0],["2022-12-15",17.1292,18.8461,16.7719,18.6278,133245362.0],["2022-12-16",18.6278,18.627765655517578,17.814,18.1117,80366392.0],["2022-12-19",18.1117,18.201,17.7048,17.7842,44310020.0],["2022-12-20",17.7842,18.201,17.5163,18.0224,50880455.0],["2022-12-21",18.0224,18.5087,17.4567,18.4094,61541968.0],["2022-12-22",18.4094,18.5881,18.0323,18.211,53514444.0],["2022-12-23",18.211,18.4392,16.8017,17.159,68071254.0],["2022-12-26",17.159,18.0422,16.9307,17.6056,46675301.0],["2022-12-27",17.6056,17.9331,17.4666,17.6949,37763291.0],["2022-12-28",17.6949,17.7048,17.1292,17.1788,34683573.0],["2022-12-29",17.1788,17.178829193115234,16.6032,16.6231,38424226.0],["2022-12-30",16.6231,16.901,16.2757,16.3551,25788961.0],["2023-01-03",16.3551,16.7223,16.1666,16.6231,34189517.0],["2023-01-04",16.6231,18.2209,16.62307357788086,17.2582,59312555.0],["2023-01-05",17.2582,17.3178,16.8811,17.1193,36457840.0],["2023-01-06",17.1193,17.417,16.9506,17.0597,37219116.0],["2023-01-09",17.0597,17.4269,17.03,17.1689,29452457.0],["2023-01-10",17.1689,17.7147,17.16890525817871,17.5758,51173161.0],["2023-01-11",17.5758,18.3102,17.3773,17.6353,62092170.0],["2023-01-12",17.6353,17.635343551635742,17.1193,17.2979,31741395.0],["2023-01-13",17.2979,17.556,17.1193,17.2582,23266489.0],["2023-01-16",17.2582,17.6155,17.0002,17.4369,29184932.0],["2023-01-17",17.4369,18.0224,17.417,17.6552,38226207.0],["2023-01-18",17.6552,17.7544,17.4964,17.6552,22532031.0],["2023-01-19",17.6552,18.1812,17.5163,18.1415,43022563.0],["2023-01-20",18.1415,18.3697,17.9926,18.211,33233327.0],["2023-01-30",18.211,18.8362,18.21095085144043,18.4491,49767994.0],["2023-01-31",18.4491,18.5186,18.0125,18.1812,37251984.0],["2023-02-01",18.1812,19.6996,18.181177139282227,19.1438,88053983.0],["2023-02-02",19.1438,19.5309,19.0744,19.1736,67133335.0],["2023-02-03",19.1736,19.4316,18.8759,19.3522,44155081.0],["2023-02-06",19.3522,19.4118,18.8759,19.0644,35094124.0],["2023-02-07",19.0644,19.06443214416504,18.7072,18.8957,31660157.0],["2023-02-08",18.8957,19.2728,18.4591,18.5384,35608645.0],["2023-02-09",18.5384,19.9278,18.3102,19.65,89115451.0],["2023-02-10",19.65,20.2454,19.5011,19.5904,70617178.0],["2023-02-13",19.5904,21.1882,19.5706,20.9997,106108733.0],["2023-02-14",20.9997,23.1036,20.99965476989746,21.9425,187926110.0],["2023-02-15",21.9425,22.7562,21.5356,22.5677,130317301.0],["2023-02-16",22.5677,22.925,21.1684,21.3669,129986066.0],["2023-02-17",21.3669,21.7936,20.4141,20.4737,80311295.0],["2023-02-20",20.4737,22.5181,20.3149,22.5181,103151219.0],["2023-02-21",22.5181,22.6372,21.744,22.131,82722818.0],["2023-02-22",22.131,23.0143,21.4959,22.4684,80716075.0],["2023-02-23",22.4684,23.0043,22.1012,22.3791,75535566.0],["2023-02-24",22.3791,24.0166,22.3097,23.5006,133172080.0],["2023-02-27",23.5006,23.57,22.0913,22.4486,96466107.0],["2023-02-28",22.4486,22.7562,21.734,22.1806,65227514.0],["2023-03-01",22.1806,23.2028,21.8234,22.9051,76509105.0],["2023-03-02",22.9051,22.9448,21.7936,21.8631,60420327.0],["2023-03-03",21.8631,24.0464,21.863061904907227,24.0464,172109330.0],["2023-03-06",24.0464,24.046390533447266,22.8654,23.1234,123078127.0],["2023-03-07",23.1234,23.123435974121094,21.9226,22.0417,98610360.0],["2023-03-08",22.0417,22.5181,21.4363,22.389,87222346.0],["2023-03-09",22.389,22.9746,21.9524,22.3196,74397383.0],["2023-03-10",22.3196,22.4883,21.5058,21.5157,63543194.0],["2023-03-13",21.5157,22.2303,21.2577,22.1806,54906121.0],["2023-03-14",22.1806,23.4112,21.6249,23.1234,99689906.0],["2023-03-15",23.1234,23.57,22.5677,22.8257,76565816.0],["2023-03-16",22.8257,23.5006,22.4287,22.7761,71966484.0],["2023-03-17",22.7761,23.4807,22.4287,23.2028,82713513.0],["2023-03-20",23.2028,24.3143,22.7761,23.6693,104234193.0],["2023-03-21",23.6693,23.669269561767578,22.9051,23.2921,59108757.0],["2023-03-22",23.2921,23.52040672302246,22.8753,23.5204,54851701.0],["2023-03-23",23.5204,25.6144,23.312,25.0289,138132530.0],["2023-03-24",25.0289,25.028888702392578,24.0563,24.6021,88863788.0],["2023-03-27",24.6021,25.0686,24.1258,24.3143,86612036.0],["2023-03-28",24.3143,24.5724,23.2525,23.3616,68033269.0],["2023-03-29",23.3616,23.36161994934082,21.6944,22.3791,116958361.0],["2023-03-30",22.3791,22.6074,21.3371,21.6745,85066033.0],["2023-03-31",21.6745,22.1707,21.615,22.0318,55724401.0],["2023-04-03",22.0318,22.7265,21.8134,22.5975,92095433.0],["2023-04-04",22.5975,23.6196,22.2997,22.7761,96262892.0],["2023-04-06",22.7761,24.5228,22.3097,23.699,129828579.0],["2023-04-07",23.699,24.6121,23.6097,24.3143,107793646.0],["2023-04-10",24.3143,24.3342,22.7463,22.8158,92805896.0],["2023-04-11",22.8158,23.2128,22.1608,22.528,61257616.0],["2023-04-12",22.528,22.9448,22.0119,22.7265,61655472.0],["2023-04-13",22.7265,22.726469039916992,21.5256,21.6348,72737293.0],["2023-04-14",21.6348,22.5875,21.2378,22.389,83815919.0],["2023-04-17",22.389,22.7066,22.0715,22.5181,61237834.0],["2023-04-18",22.5181,22.518062591552734,21.3966,21.5852,63491835.0],["2023-04-19",21.5852,21.8829,20.8409,20.9203,71618792.0],["2023-04-20",20.9203,21.4065,20.5134,21.1882,58423860.0],["2023-04-21",21.1882,21.188217163085938,19.7492,19.7591,68142093.0],["2023-04-24",19.7591,20.1462,19.2629,19.4316,42009520.0],["2023-04-25",19.4316,19.5606,18.6873,18.9255,37018786.0],["2023-04-26",18.9255,18.925493240356445,17.8636,18.1117,51102792.0],["2023-04-27",18.1117,18.3598,17.3773,17.6552,49883390.0],["2023-04-28",17.6552,17.9628,17.4269,17.7544,38056656.0],["2023-05-04",17.7544,17.8041,17.2582,17.5956,37162588.0],["2023-05-05",17.5956,18.9255,17.595643997192383,18.0125,68624292.0],["2023-05-08",18.0125,18.3697,17.4468,18.0125,37788281.0],["2023-05-09",18.0125,18.7469,17.943,18.3697,53750059.0],["2023-05-10",18.3697,18.369735717773438,17.6552,18.2407,41673088.0],["2023-05-11",18.2407,18.5881,18.0621,18.1316,25488288.0],["2023-05-12",18.1316,19.4019,18.1018,18.9453,78265291.0],["2023-05-15",18.9453,19.2728,18.5682,19.2331,57031583.0],["2023-05-16",19.2331,19.779,19.0545,19.5507,55222838.0],["2023-05-17",19.5507,19.9477,19.1637,19.3324,45894661.0],["2023-05-18",19.3324,20.0569,19.3125,19.4912,40548596.0],["2023-05-19",19.4912,21.0096,19.491172790527344,20.7019,98202087.0],["2023-05-22",20.7019,21.5058,19.9973,20.1362,62487178.0],["2023-05-23",20.1362,20.4439,19.6996,20.1263,42190855.0],["2023-05-24",20.1263,20.9103,19.6797,20.5134,48975918.0],["2023-05-25",20.5134,21.605,20.513368606567383,21.0592,55528348.0],["2023-05-26",21.0592,22.3295,20.9004,21.8432,86344212.0],["2023-05-29",21.8432,24.02654266357422,21.84321403503418,24.0265,191314462.0],["2023-05-30",24.0265,25.2392,23.8143,25.0598,168151683.0],["2023-05-31",25.0598,25.3289,23.904,24.6812,125481791.0],["2023-06-01",24.6812,24.681188583374023,23.4257,24.2926,83218746.0],["2023-06-02",24.2926,25.1196,24.1531,24.3324,64831326.0],["2023-06-05",24.3324,25.5182,24.332443237304688,24.9701,80322975.0],["2023-06-06",24.9701,25.1595,24.2428,24.4122,53249397.0],["2023-06-07",24.4122,25.558,24.412155151367188,24.7111,86324410.0],["2023-06-08",24.7111,24.711078643798828,23.7147,24.0435,63791029.0],["2023-06-09",24.0435,25.7075,23.8342,25.5082,100176671.0],["2023-06-12",25.5082,27.8996,25.50821304321289,27.2121,128960193.0],["2023-06-13",27.2121,27.4014,26.684,27.2519,90259851.0],["2023-06-14",27.2519,27.251937866210938,24.5417,25.2093,146028825.0],["2023-06-15",25.2093,25.8071,24.4719,24.7709,74938079.0],["2023-06-16",24.7709,25.01,24.1132,24.7509,57471308.0],["2023-06-19",24.7509,25.0598,24.0833,24.7509,63750988.0],["2023-06-20",24.7509,24.8406,24.1132,24.4919,57744416.0],["2023-06-21",24.4919,24.4919,23.1866,23.3061,74518942.0],["2023-06-26",23.3061,23.306135177612305,22.3396,22.499,48660735.0],["2023-06-27",22.499,22.6485,22.0805,22.519,43372964.0],["2023-06-28",22.519,22.5987,21.6023,22.0805,46435070.0],["2023-06-29",22.0805,22.5688,22.0805,22.3197,42534684.0],["2023-06-30",22.3197,22.6684,22.1603,22.519,37991120.0],["2023-07-03",22.519,23.1766,22.23,22.8279,60333030.0],["2023-07-04",22.8279,23.2165,22.4193,22.8279,39593912.0],["2023-07-05",22.8279,23.1467,22.4293,22.519,36404694.0],["2023-07-06",22.519,22.9674,22.1802,22.6385,27217697.0],["2023-07-07",22.6385,22.8179,21.9211,22.3595,28393369.0],["2023-07-10",22.3595,22.6684,22.22,22.2798,16056885.0],["2023-07-11",22.2798,22.7382,22.0507,22.4791,28093325.0],["2023-07-12",22.4791,22.5489,20.9247,21.0243,76336224.0],["2023-07-13",21.0243,22.1204,21.02434539794922,22.0008,55233046.0],["2023-07-14",22.0008,23.3161,22.000831604003906,22.4691,62501720.0],["2023-07-17",22.4691,22.469146728515625,21.7418,22.3097,33314985.0],["2023-07-18",22.3097,24.5417,22.30971908569336,23.5652,144547132.0],["2023-07-19",23.5652,24.7908,22.9773,24.1531,135206238.0],["2023-07-20",24.1531,24.1531,22.8777,22.9972,90975924.0],["2023-07-21",22.9972,24.9901,22.7481,24.4122,135241969.0],["2023-07-24",24.4122,24.6413,23.635,23.8243,86812537.0],["2023-07-25",23.8243,24.4122,23.5253,24.0136,80446977.0],["2023-07-26",24.0136,24.013591766357422,23.0072,23.2762,60777263.0],["2023-07-27",23.2762,23.276243209838867,22.0805,22.1702,71506849.0],["2023-07-28",22.1702,22.3994,21.6322,21.8115,50639043.0],["2023-07-31",21.8115,21.9112,21.1838,21.6421,43463062.0],["2023-08-01",21.6421,22.0208,21.4428,21.7517,44333386.0],["2023-08-02",21.7517,22.5788,21.75172996520996,22.23,64447255.0],["2023-08-03",22.23,22.23000717163086,21.4129,22.0507,35826964.0],["2023-08-04",22.0507,22.509,21.7318,22.1603,43598417.0],["2023-08-07",22.1603,22.499,21.9112,22.0108,40106582.0],["2023-08-08",22.0108,22.7182,21.941,22.0407,35324351.0],["2023-08-09",22.0407,22.04068946838379,20.7454,20.9845,54343693.0],["2023-08-10",20.9845,21.1539,20.7453,20.855,22881929.0],["2023-08-11",20.855,20.855,20.1375,20.1575,36724175.0],["2023-08-14",20.1575,20.297,19.6692,20.2671,24083988.0],["2023-08-15",20.2671,20.576,19.7988,19.9183,21348000.0],["2023-08-16",19.9183,19.9283,19.4102,19.46,27909772.0],["2023-08-17",19.46,19.5297,19.1112,19.2507,30522169.0],["2023-08-18",19.2507,19.5297,18.8023,18.8023,26113525.0],["2023-08-21",18.8023,19.0614,18.7027,18.7127,18854351.0],["2023-08-22",18.7127,19.1411,18.5433,19.0913,28420666.0],["2023-08-23",19.0913,19.1212,18.5433,18.5632,20652405.0],["2023-08-24",18.5632,19.2707,18.563201904296875,19.0813,35862069.0],["2023-08-25",19.0813,19.081336975097656,18.0849,18.2344,33103297.0],["2023-08-28",18.2344,19.3803,18.1746,18.2543,30107049.0],["2023-08-29",18.2543,19.0415,17.9853,19.0315,38940092.0],["2023-08-30",19.0315,20.556,19.031518936157227,19.8286,81552362.0],["2023-08-31",19.8286,20.6258,19.5098,20.3169,68621321.0],["2023-09-01",20.3169,20.4265,19.7589,19.9482,39349566.0],["2023-09-04",19.9482,20.526140213012695,19.948217391967773,20.5261,43555271.0],["2023-09-05",20.5261,21.0243,20.4564,20.556,55933748.0],["2023-09-06",20.556,21.3831,20.1774,21.2535,62946237.0],["2023-09-07",21.2535,21.253522872924805,20.2073,20.2173,50535720.0],["2023-09-08",20.2173,20.6158,20.0379,20.297,29549489.0],["2023-09-11",20.297,20.5261,20.1276,20.1475,33175251.0],["2023-09-12",20.1475,21.0144,20.14750099182129,20.2073,44840666.0],["2023-09-13",20.2073,20.2571,19.5297,19.729,36261968.0],["2023-09-14",19.729,19.7788,19.2707,19.3902,26518418.0],["2023-09-15",19.3902,19.9582,19.3105,19.5596,30426232.0],["2023-09-18",19.5596,19.559616088867188,18.9319,18.9817,31973935.0],["2023-09-19",18.9817,19.2308,18.6429,18.9518,23832505.0],["2023-09-20",18.9518,19.1909,18.7625,18.8322,16980116.0],["2023-09-21",18.8322,19.1611,18.5831,18.8721,23535324.0],["2023-09-22",18.8721,19.3304,18.7326,19.3006,29431038.0],["2023-09-25",19.3006,19.4301,19.0514,19.171,22197311.0],["2023-09-26",19.171,19.2009,18.8322,18.9219,21600635.0],["2023-09-27",18.9219,19.0813,18.742555618286133,18.7426,18128590.0],["2023-09-28",18.7426,19.1909,18.742555618286133,19.1013,25459580.0],["2023-10-09",19.1013,19.3006,18.9119,19.1511,23408537.0],["2023-10-10",19.1511,19.4998,19.15108871459961,19.3304,29127511.0],["2023-10-11",19.3304,19.719,19.1909,19.7091,38331621.0],["2023-10-12",19.7091,19.70907974243164,19.1212,19.3105,35157893.0],["2023-10-13",19.3105,19.4699,19.0116,19.3205,30116142.0],["2023-10-16",19.3205,19.320478439331055,18.5134,18.6728,28380597.0],["2023-10-17",18.6728,19.0315,18.4835,18.7326,20671329.0],["2023-10-18",18.7326,19.8187,18.7127,19.2906,55578617.0],["2023-10-19",19.2906,20.3667,18.892,19.9084,77724680.0],["2023-10-20",19.9084,19.908361434936523,19.2208,19.3105,43181917.0],["2023-10-23",19.3105,19.310514450073242,17.9155,18.0152,42246832.0],["2023-10-24",18.0152,18.4137,17.0487,17.9454,44047897.0],["2023-10-25",17.9454,18.5931,17.945425033569336,18.354,30227009.0],["2023-10-26",18.354,19.719,18.35395622253418,19.2308,60402640.0],["2023-10-27",19.2308,19.8585,19.0315,19.7091,45660436.0],["2023-10-30",19.7091,20.4265,19.3304,20.3069,56704010.0],["2023-10-31",20.3069,20.7254,20.1276,20.3767,33996801.0],["2023-11-01",20.3767,20.6656,20.1874,20.3269,28695771.0],["2023-11-02",20.3269,21.2535,20.277,20.287,55750426.0],["2023-11-03",20.287,21.2635,20.0379,21.1539,49370797.0],["2023-11-06",21.1539,21.7816,21.153881072998047,21.672,55034480.0],["2023-11-07",21.672,22.1503,21.393,21.8015,40406884.0],["2023-11-08",21.8015,21.9211,21.3033,21.5026,33183109.0],["2023-11-09",21.5026,21.7418,21.1638,21.2635,27613788.0],["2023-11-10",21.2635,21.4129,20.8251,20.9048,26344013.0],["2023-11-13",20.9048,21.9211,20.904773712158203,21.3731,43543335.0],["2023-11-14",21.3731,21.5226,21.1539,21.4628,24431716.0],["2023-11-15",21.4628,21.7218,21.0542,21.1937,25458466.0],["2023-11-16",21.1937,21.5226,20.8051,20.8151,19227103.0],["2023-11-17",20.8151,21.1539,20.7354,21.0144,16628042.0],["2023-11-20",21.0144,21.4628,20.9048,21.2436,28514804.0],["2023-11-21",21.2436,22.8179,21.243558883666992,22.2699,97103350.0],["2023-11-22",22.2699,22.9175,21.5624,22.5489,74022516.0],["2023-11-23",22.5489,22.548860549926758,21.6122,22.2001,50255975.0],["2023-11-24",22.2001,22.4791,21.8613,22.4193,46129516.0],["2023-11-27",22.4193,23.0172,22.0905,22.9175,53151149.0],["2023-11-28",22.9175,22.91753387451172,22.0307,22.499,41544527.0],["2023-11-29",22.499,23.4157,22.2699,22.5289,46175952.0],["2023-11-30",22.5289,23.2264,22.1902,22.6186,37849941.0],["2023-12-01",22.6186,22.9873,22.1005,22.3795,27767861.0],["2023-12-04",22.3795,24.1431,22.379470825195312,23.0471,55417159.0],["2023-12-05",23.0471,23.047067642211914,21.7816,21.8015,42046545.0],["2023-12-06",21.8015,22.3695,21.5524,22.0706,30984233.0],["2023-12-07",22.0706,23.356,21.961,22.1005,47525240.0],["2023-12-08",22.1005,24.0335,22.100475311279297,23.356,76698875.0],["2023-12-11",23.356,23.3759,22.4891,23.2962,47017716.0],["2023-12-12",23.2962,23.9638,23.2165,23.3759,36859340.0],["2023-12-13",23.3759,23.5154,22.9175,22.9275,18116081.0],["2023-12-14",22.9275,23.1367,22.6286,22.6485,18073915.0],["2023-12-15",22.6485,22.8578,22.3496,22.5389,15520170.0],["2023-12-18",22.5389,22.5887,22.0905,22.4193,16340561.0],["2023-12-19",22.4193,22.798,22.2699,22.6086,14731843.0],["2023-12-20",22.6086,22.8577,22.2699,22.4293,17867087.0],["2023-12-21",22.4293,22.4691,21.8813,22.2898,15421113.0],["2023-12-22",22.2898,22.5389,21.6222,21.6919,17771707.0],["2023-12-25",21.6919,22.1702,21.4827,22.1304,13161900.0],["2023-12-26",22.1304,22.1304,21.4827,21.7617,15439888.0],["2023-12-27",21.7617,22.9674,21.7318,22.8976,27263830.0],["2023-12-28",22.8976,23.0072,22.519,22.8976,22327491.0],["2023-12-29",22.8976,23.2165,22.788,23.0371,20681855.0],["2024-01-02",23.0371,23.4157,22.8976,22.9175,16524705.0],["2024-01-03",22.9175,22.91753387451172,21.2336,21.6222,31121512.0],["2024-01-04",21.6222,21.672,21.1638,21.2735,16182282.0],["2024-01-05",21.2735,21.5325,20.835,20.9745,13936968.0],["2024-01-08",20.9745,20.974525451660156,20.21725082397461,20.2173,15430206.0],["2024-01-09",20.2173,21.1041,20.21725082397461,20.7254,22614551.0],["2024-01-10",20.7254,20.8948,20.1276,20.576,14652680.0],["2024-01-11",20.576,20.8749,20.3368,20.4265,20981374.0],["2024-01-12",20.4265,20.5461,20.1276,20.1475,15147269.0],["2024-01-15",20.1475,21.4428,20.1475,21.1838,35565723.0],["2024-01-16",21.1838,21.1838,20.4664,20.7752,14419174.0],["2024-01-17",20.7752,21.7218,20.5859,20.5859,26437282.0],["2024-01-18",20.5859,20.8251,19.9582,20.8251,23464562.0],["2024-01-19",20.8251,22.8677,20.825061798095703,21.941,54773763.0],["2024-01-22",21.941,22.9574,21.5325,21.8215,49632388.0],["2024-01-23",21.8215,21.9709,21.1937,21.672,31066569.0],["2024-01-24",21.672,21.672016143798828,20.1276,20.845,43556302.0],["2024-01-25",20.845,21.5226,20.3767,21.5026,30325682.0],["2024-01-26",21.5026,21.502626419067383,19.3504,19.3803,73351143.0],["2024-01-29",19.3803,19.5198,18.344,18.4137,39954825.0],["2024-01-30",18.4137,18.4835,17.7063,17.7461,31470474.0],["2024-01-31",17.7461,18.9817,17.746143341064453,18.4137,47642473.0],["2024-02-01",18.4137,19.171,18.0849,18.613,33330274.0],["2024-02-02",18.613,18.8123,17.517,18.055,28611478.0],["2024-02-05",18.055,18.892,17.1383,18.4536,36220347.0],["2024-02-06",18.4536,19.9482,18.453598022460938,19.9183,39101388.0],["2024-02-07",19.9183,20.576,19.6892,20.3667,36169109.0],["2024-02-08",20.3667,22.3994,20.366714477539062,21.4827,39845130.0],["2024-02-19",21.4827,22.0706,20.8251,21.7019,37923224.0],["2024-02-20",21.7019,21.701908111572266,21.0742,21.5425,24938414.0],["2024-02-21",21.5425,21.7019,21.0243,21.2934,31459068.0],["2024-02-22",21.2934,21.9211,21.2535,21.5724,31530474.0],["2024-02-23",21.5724,21.9211,21.2037,21.4229,28429030.0],["2024-02-26",21.4229,21.5524,20.9546,21.1937,27680153.0],["2024-02-27",21.1937,22.2798,20.9546,22.2699,41350915.0],["2024-02-28",22.2699,22.8179,21.1439,21.1638,40957631.0],["2024-02-29",21.1638,22.2101,21.0343,22.1204,33534550.0],["2024-03-01",22.1204,23.0471,22.120403289794922,22.8079,49534251.0],["2024-03-04",22.8079,25.089719772338867,22.80792808532715,25.0897,100343718.0],["2024-03-05",25.0897,25.6975,24.4122,24.8705,122259595.0],["2024-03-06",24.8705,24.87050437927246,23.5951,24.2527,72368628.0],["2024-03-07",24.2527,25.01,23.5154,23.615,59620674.0],["2024-03-08",23.615,25.976526260375977,23.615022659301758,25.9765,132918803.0],["2024-03-11",25.9765,25.976526260375977,24.8207,25.6975,95069787.0],["2024-03-12",25.6975,27.501,25.5979,25.7972,115476803.0],["2024-03-13",25.7972,26.6342,25.5381,25.6377,81294090.0],["2024-03-14",25.6377,25.8769,24.8605,25.299,59860375.0],["2024-03-15",25.299,25.4385,24.6613,25.4086,50787641.0],["2024-03-18",25.4086,26.2057,25.2691,26.1061,76181611.0],["2024-03-19",26.1061,26.106061935424805,25.4285,25.4484,51173159.0],["2024-03-20",25.4484,25.6079,24.6712,25.0698,54486456.0],["2024-03-21",25.0698,25.7673,24.7908,24.9203,49355502.0],["2024-03-22",24.9203,25.6676,24.5616,24.7111,51110379.0],["2024-03-25",24.7111,24.711078643798828,22.6884,22.7581,91286704.0],["2024-03-26",22.7581,23.5154,22.758108139038086,22.8976,54272700.0],["2024-03-27",22.8976,23.067,21.7218,21.7218,50754335.0],["2024-03-28",21.7218,22.519,21.5325,22.0905,55084144.0],["2024-03-29",22.0905,22.40936279296875,21.672,22.4094,19806400.0],["2024-04-01",22.4094,22.778,22.1702,22.6086,40604932.0],["2024-04-02",22.6086,22.9175,21.941,22.1304,44174396.0],["2024-04-03",22.1304,22.519,21.6222,22.1403,45394876.0],["2024-04-08",22.1403,22.140329360961914,21.124,21.1638,41689092.0],["2024-04-09",21.1638,21.5524,20.835,21.4827,29136667.0],["2024-04-10",21.4827,21.5126,20.5959,20.7453,34454528.0],["2024-04-11",20.7453,21.4727,20.6557,20.9347,33451001.0],["2024-04-12",20.9347,21.8115,20.8848,21.2635,46524553.0],["2024-04-15",21.2635,21.263484954833984,20.0279,20.4265,69778020.0],["2024-04-16",20.4265,20.5062,19.4799,19.5795,53219718.0],["2024-04-17",19.5795,20.5959,19.579545974731445,20.5859,48641167.0],["2024-04-18",20.5859,20.8051,19.8286,20.3767,39953912.0],["2024-04-19",20.3767,20.3866,19.5696,19.719,39210731.0],["2024-04-22",19.719,19.719043731689453,18.334,19.0614,50422693.0],["2024-04-23",19.0614,19.3304,18.613,18.8522,33700519.0],["2024-04-24",18.8522,19.7589,18.8422,19.6294,46988871.0],["2024-04-25",19.6294,20.3866,19.3603,19.9383,41746187.0],["2024-04-26",19.9383,21.114,19.938255310058594,21.0443,59838211.0],["2024-04-29",21.0443,21.393,20.6756,21.1439,107669854.0],["2024-04-30",21.1439,21.1638,20.5959,20.9048,55468082.0],["2024-05-06",20.9048,21.2535,20.904773712158203,21.0642,59540219.0],["2024-05-07",21.0642,21.0742,20.5162,20.6357,59774392.0],["2024-05-08",20.6357,20.9247,20.3866,20.4165,45243206.0],["2024-05-09",20.4165,21.0642,20.2272,20.7653,59151043.0],["2024-05-10",20.7653,20.76527976989746,19.8286,19.9582,64514219.0],["2024-05-13",19.9582,19.9881,19.4799,19.5795,42915365.0],["2024-05-14",19.5795,20.1874,19.549654006958008,19.5497,38928603.0],["2024-05-15",19.5497,21.5026,19.3603,20.835,178399537.0],["2024-05-16",20.835,21.3033,20.5062,20.6856,130921216.0],["2024-05-17",20.6856,20.8649,20.1774,20.7453,85560425.0],["2024-05-20",20.7453,21.0542,20.4863,20.8649,76468741.0],["2024-05-21",20.8649,20.864919662475586,20.3468,20.3966,58938228.0],["2024-05-22",20.3966,21.0742,20.3269,21.0144,101342420.0],["2024-05-23",21.0144,21.8016,20.7553,21.2436,144784011.0],["2024-05-24",21.2436,21.243558883666992,20.5261,20.5859,86036016.0],["2024-05-27",20.5859,21.6023,19.7091,21.6023,132453149.0],["2024-05-28",21.6023,23.6947,21.3332,22.2101,194177891.0],["2024-05-29",22.2101,23.2663,21.8215,23.2364,177836350.0],["2024-05-30",23.2364,24.4122,22.6485,23.6748,186628378.0],["2024-05-31",23.6748,24.1132,22.788,22.8876,152541695.0],["2024-06-03",22.8876,23.6051,22.5987,23.4157,139006047.0],["2024-06-04",23.4157,23.415740966796875,22.4293,22.9375,120777323.0],["2024-06-05",22.9375,23.4456,22.6086,22.6186,107946618.0],["2024-06-06",22.6186,24.173,22.618610382080078,23.4955,194546344.0],["2024-06-07",23.4955,24.5716,23.1467,24.1929,182629278.0],["2024-06-11",24.1929,24.741,23.9239,24.1232,186218214.0],["2024-06-12",24.1232,24.3623,23.5951,24.3026,152803346.0],["2024-06-13",24.3026,24.4819,23.4157,23.4157,149578710.0],["2024-06-14",23.4157,23.415740966796875,22.6884,23.1367,117598280.0],["2024-06-17",23.1367,24.2428,22.8976,23.8741,136834518.0],["2024-06-18",23.8741,24.0734,23.615,23.8442,101653722.0],["2024-06-19",23.8442,24.9203,23.2663,24.6912,192469982.0],["2024-06-20",24.6912,24.7808,23.9638,24.0036,130674760.0],["2024-06-21",24.0036,24.003625869750977,23.4157,23.7147,75213946.0],["2024-06-24",23.7147,24.2029,22.4293,22.7581,108749351.0],["2024-06-25",22.7581,22.9794,21.7333,21.8828,113458656.0],["2024-06-26",21.8828,22.6405,21.6136,22.4909,85417209.0],["2024-06-27",22.4909,22.7701,21.9725,22.0024,78078392.0],["2024-06-28",22.0024,22.6704,21.8329,22.3214,76591352.0],["2024-07-01",22.3214,22.6305,21.9626,22.5009,59980297.0],["2024-07-02",22.5009,22.6803,22.0822,22.132,59534655.0],["2024-07-03",22.132,22.7701,21.823,22.5807,80675199.0],["2024-07-04",22.5807,22.580652236938477,21.8828,21.9626,61268149.0],["2024-07-05",21.9626,21.962553024291992,20.7064,21.1351,86071765.0],["2024-07-08",21.1351,21.4641,20.7064,20.826,59163571.0],["2024-07-09",20.826,22.8698,20.82604217529297,22.7402,149688082.0],["2024-07-10",22.7402,23.119,22.6106,22.8797,93187923.0],["2024-07-11",22.8797,23.5776,22.8099,23.2586,99157751.0],["2024-07-12",23.2586,23.4679,22.8199,23.3284,74123991.0],["2024-07-15",23.3284,23.6873,23.1589,23.4281,90432643.0],["2024-07-16",23.4281,23.777,23.0692,23.6873,92156425.0],["2024-07-17",23.6873,23.8567,22.9794,23.0093,87778304.0],["2024-07-18",23.0093,23.0193,21.6734,22.78,108692293.0],["2024-07-19",22.78,24.1458,22.6305,23.6274,127617976.0],["2024-07-22",23.6274,23.8866,23.3583,23.5078,80754808.0],["2024-07-23",23.5078,23.6972,22.3414,22.3514,92579132.0],["2024-07-24",22.3514,22.7202,21.7532,21.9127,69961496.0],["2024-07-25",21.9127,21.9626,21.3345,21.5438,55830327.0],["2024-07-26",21.5438,22.0224,21.3943,21.8429,55210442.0],["2024-07-29",21.8429,22.1121,21.5937,21.6336,49346755.0],["2024-07-30",21.6336,22.102123260498047,20.9058,22.1021,71160177.0],["2024-07-31",22.1021,22.8598,21.8728,22.6803,96533312.0],["2024-08-01",22.6803,22.9994,22.4211,22.6504,83683557.0],["2024-08-02",22.6504,22.65043830871582,21.7133,21.7133,67646743.0],["2024-08-05",21.7133,22.0523,20.6964,20.6964,71752631.0],["2024-08-06",20.6964,21.2846,20.5768,20.9856,44502990.0],["2024-08-07",20.9856,21.0753,20.5868,20.6267,41118614.0],["2024-08-08",20.6267,21.0155,20.0385,20.6765,46570376.0],["2024-08-09",20.6765,21.2148,20.5768,20.5967,39621499.0],["2024-08-12",20.5967,20.6665,20.2079,20.4273,27338966.0],["2024-08-13",20.4273,20.7164,20.3276,20.7164,25960926.0],["2024-08-14",20.7164,20.826,20.5369,20.5369,27698200.0],["2024-08-15",20.5369,20.8659,20.3176,20.6366,33134856.0],["2024-08-16",20.6366,20.7762,20.5469,20.5868,34577230.0],["2024-08-19",20.5868,20.9556,20.3375,20.8759,40458941.0],["2024-08-20",20.8759,20.87588882446289,20.2478,20.2478,34496813.0],["2024-08-21",20.2478,20.3575,19.2908,19.3905,69527312.0],["2024-08-22",19.3905,19.4403,19.0016,19.1113,43644145.0],["2024-08-23",19.1113,19.2808,19.0016,19.1811,29544500.0],["2024-08-26",19.1811,19.5599,19.1013,19.221,28468350.0],["2024-08-27",19.221,19.220972061157227,18.6727,18.7823,33944003.0],["2024-08-28",18.7823,19.0415,18.6926,19.0216,26856924.0],["2024-08-29",19.0216,19.4901,18.7026,19.2509,41911086.0],["2024-08-30",19.2509,20.0684,19.1911,19.8391,59766269.0],["2024-09-02",19.8391,19.869,18.9219,18.9319,48232259.0],["2024-09-03",18.9319,19.2608,18.93185806274414,19.0914,25989038.0],["2024-09-04",19.0914,19.1213,18.6627,18.902,26303204.0],["2024-09-05",18.902,19.1711,18.872,19.0016,22494622.0],["2024-09-06",19.0016,19.0714,18.3437,18.4035,36534606.0],["2024-09-09",18.4035,18.553,18.224,18.4434,21096370.0],["2024-09-10",18.4434,18.7424,18.1343,18.6328,30379110.0],["2024-09-11",18.6328,18.6328,18.3138,18.4434,20457483.0],["2024-09-12",18.4434,18.7524,18.4135,18.4234,27930821.0],["2024-09-13",18.4234,18.5829,18.1642,18.1842,23381981.0],["2024-09-18",18.1842,18.3736,17.8253,18.244,22829470.0],["2024-09-19",18.244,18.6128,18.0645,18.4035,37666510.0],["2024-09-20",18.4035,18.4932,18.0745,18.2141,29276508.0],["2024-09-23",18.2141,18.5829,18.0246,18.1842,28999300.0],["2024-09-24",18.1842,19.0016,18.0546,18.9917,67824282.0],["2024-09-25",18.9917,19.5201,18.9319,19.0316,73071748.0],["2024-09-26",19.0316,19.8092,18.902,19.7992,69271314.0],["2024-09-27",19.7992,21.1451,19.799196243286133,20.836,94567542.0],["2024-09-30",20.836,22.8299,20.836009979248047,22.8199,147913899.0],["2024-10-08",22.8199,25.102909088134766,22.819917678833008,25.1029,185866396.0],["2024-10-09",25.1029,27.017,23.8567,24.8238,227120464.0],["2024-10-10",24.8238,25.1727,23.1589,23.6673,127196070.0],["2024-10-11",23.6673,23.8069,22.0024,22.3015,86396018.0],["2024-10-14",22.3015,22.301511764526367,20.6366,22.2317,159772094.0],["2024-10-15",22.2317,22.5707,21.6435,21.6535,100250323.0],["2024-10-16",21.6535,21.7033,21.0553,21.2946,58888321.0],["2024-10-17",21.2946,21.833,21.2348,21.2647,61913727.0],["2024-10-18",21.2647,23.3782,21.26469612121582,22.8498,147209203.0],["2024-10-21",22.8498,24.1857,22.84982681274414,23.4779,161971212.0],["2024-10-22",23.4779,23.9963,22.9994,23.7172,104758278.0],["2024-10-23",23.7172,23.7172,23.0991,23.1988,79286411.0],["2024-10-24",23.1988,23.6274,22.9296,23.2187,66906397.0],["2024-10-25",23.2187,23.777,23.129,23.458,70117576.0],["2024-10-28",23.458,23.5078,23.0093,23.3981,65010051.0],["2024-10-29",23.3981,23.9265,23.1988,23.2785,105168780.0],["2024-10-30",23.2785,24.8238,23.2386,24.4848,188094576.0],["2024-10-31",24.4848,26.9373,23.7271,26.9373,195718995.0],["2024-11-01",26.9373,29.62900733947754,26.937274932861328,29.629,336393481.0],["2024-11-04",29.629,30.7855,26.9173,28.6121,358167304.0],["2024-11-05",28.6121,31.473342895507812,28.5224,31.4733,317065803.0],["2024-11-06",31.4733,34.6237,30.1973,34.6237,456531875.0],["2024-11-07",34.6237,36.0493,31.902,33.7364,337468275.0],["2024-11-08",33.7364,36.5478,33.1781,33.4174,308131674.0],["2024-11-11",33.4174,36.757118225097656,33.41737365722656,36.7571,304754735.0],["2024-11-12",36.7571,37.6843,34.8928,36.4879,302805269.0],["2024-11-13",36.4879,36.48794174194336,33.7862,33.8062,232691252.0],["2024-11-14",33.8062,36.3883,32.3905,34.4841,303945764.0],["2024-11-15",34.4841,34.484100341796875,31.0447,31.0646,245516834.0],["2024-11-18",31.0646,31.7824,29.31,29.6091,166902036.0],["2024-11-19",29.6091,31.1344,29.4197,31.0347,160077635.0],["2024-11-20",31.0347,32.1513,30.4565,31.3936,151401652.0],["2024-11-21",31.3936,32.5002,30.945,31.7924,153334027.0],["2024-11-22",31.7924,31.8821,29.569189071655273,29.5692,150020636.0],["2024-11-25",29.5692,30.3169,28.5922,29.3299,107792606.0],["2024-11-26",29.3299,29.7686,28.8414,28.9012,67606898.0],["2024-11-27",28.9012,29.7885,28.2433,29.6789,108124364.0],["2024-11-28",29.6789,30.3169,29.2103,29.5393,117153200.0],["2024-11-29",29.5393,30.5063,28.5922,29.8982,131956239.0],["2024-12-02",29.8982,31.6029,29.6091,31.3836,156383289.0],["2024-12-03",31.3836,31.9918,30.3069,30.7157,121358205.0],["2024-12-04",30.7157,32.5999,30.6459,30.7655,136133865.0],["2024-12-05",30.7655,31.2042,30.267,30.4365,83845413.0],["2024-12-06",30.4365,30.7855,29.619,30.277,93737689.0],["2024-12-09",30.277,30.27701759338379,29.2502,29.3997,75721548.0],["2024-12-10",29.3997,30.6957,29.3698,29.3997,83554869.0],["2024-12-11",29.3997,30.2072,29.32,29.7088,64443963.0],["2024-12-12",29.7088,29.9081,29.2103,29.6988,59010079.0],["2024-12-13",29.6988,29.7785,28.8315,29.0608,72008118.0],["2024-12-16",29.0608,29.1505,28.313,28.4127,54288852.0],["2024-12-17",28.4127,28.8713,28.1137,28.1735,50787925.0],["2024-12-18",28.1735,29.0109,27.9442,28.7118,65870297.0],["2024-12-19",28.7118,29.4894,28.1137,29.2502,83856413.0],["2024-12-20",29.2502,30.7157,28.8913,30.0876,128334078.0],["2024-12-23",30.0876,30.277,29.1604,29.3399,75038793.0],["2024-12-24",29.3399,29.8982,28.7218,29.7785,70370750.0],["2024-12-25",29.7785,30.0178,29.1804,29.3399,50729701.0],["2024-12-26",29.3399,30.9051,29.0608,30.8054,120733204.0],["2024-12-27",30.8054,31.8821,30.5063,30.7057,133146501.0],["2024-12-30",30.7057,31.902,30.5362,31.573,122528886.0],["2024-12-31",31.573,31.573036193847656,29.4097,29.4595,104919974.0],["2025-01-02",29.4595,29.45952796936035,26.9173,27.3759,103669600.0],["2025-01-03",27.3759,27.5554,26.0699,26.1098,67464276.0],["2025-01-06",26.1098,27.1765,25.8207,26.3391,59782720.0],["2025-01-07",26.3391,27.346,26.2294,27.3361,62574362.0],["2025-01-08",27.3361,27.6351,26.1098,27.0669,66871200.0],["2025-01-09",27.0669,28.2134,26.8376,27.4557,65959085.0],["2025-01-10",27.4557,29.1904,27.1068,27.8644,123652573.0],["2025-01-13",27.8644,27.86442756652832,26.6482,27.1068,62297944.0],["2025-01-14",27.1068,28.662,26.8176,28.6121,88703342.0],["2025-01-15",28.6121,28.7617,28.1137,28.1834,61388646.0],["2025-01-16",28.1834,28.7517,28.014,28.3729,69623096.0],["2025-01-17",28.3729,29.1505,28.0838,28.6321,70947311.0],["2025-01-20",28.6321,29.1006,28.4227,28.7916,65108438.0],["2025-01-21",28.7916,28.9611,28.2732,28.7318,57262010.0],["2025-01-22",28.7318,29.2502,28.4327,28.7816,70154220.0],["2025-01-23",28.7816,29.5991,28.0937,28.1037,79228233.0],["2025-01-24",28.1037,28.7916,27.8245,28.7816,60669068.0],["2025-01-27",28.7816,29.4097,28.213354110717773,28.2134,55531801.0],["2025-02-05",28.2134,29.2103,28.213354110717773,28.8813,60441888.0],["2025-02-06",28.8813,29.9082,28.5723,29.8184,93117685.0],["2025-02-07",29.8184,30.9051,29.4695,30.267,126686372.0],["2025-02-10",30.267,30.4565,29.8085,30.0378,83191958.0],["2025-02-11",30.0378,30.037750244140625,29.1206,29.3399,67988929.0],["2025-02-12",29.3399,30.4963,29.3299,30.4066,109699844.0],["2025-02-13",30.4066,30.5063,29.5592,29.5592,75067896.0],["2025-02-14",29.5592,30.9051,29.0109,30.7456,124506943.0],["2025-02-17",30.7456,30.9848,30.1374,30.5462,90876802.0],["2025-02-18",30.5462,30.8851,29.3,29.4894,86052337.0],["2025-02-19",29.4894,30.4664,29.3399,30.3368,85192831.0],["2025-02-20",30.3368,30.336833953857422,29.5592,29.7885,65326302.0],["2025-02-21",29.7885,30.9051,29.629,30.7855,133356703.0],["2025-02-24",30.7855,32.4005,30.6858,31.5232,147793499.0],["2025-02-25",31.5232,31.8821,30.7157,30.9051,99755988.0],["2025-02-26",30.9051,31.3039,30.277,31.0945,85817097.0],["2025-02-27",31.0945,31.244,29.8085,30.287,81267420.0],["2025-02-28",30.287,30.286985397338867,28.2831,28.4227,77297190.0],["2025-03-03",28.4227,28.8913,28.0838,28.343,45928055.0],["2025-03-04",28.343,29.0508,27.8545,28.9012,48829780.0],["2025-03-05",28.9012,29.1904,28.5025,28.7916,35260715.0],["2025-03-06",28.7916,29.4595,28.79157829284668,29.2801,53795771.0],["2025-03-07",29.2801,29.280080795288086,28.6121,28.7218,43211222.0],["2025-03-10",28.7218,28.8614,28.3629,28.6121,28775053.0],["2025-03-11",28.6121,28.7019,28.1037,28.4626,30661190.0],["2025-03-12",28.4626,28.8614,28.4327,28.5523,34094301.0],["2025-03-13",28.5523,28.55231285095215,27.5155,27.7049,47064572.0],["2025-03-14",27.7049,28.51243782043457,27.5953,28.5124,42663504.0],["2025-03-17",28.5124,28.6919,28.313,28.4925,27431397.0],["2025-03-18",28.4925,28.8713,28.4626,28.6121,27815675.0],["2025-03-19",28.6121,28.6719,28.1934,28.2732,23542224.0],["2025-03-20",28.2732,28.3729,27.9542,27.994,23581100.0],["2025-03-21",27.994,27.994028091430664,27.1865,27.3161,32316781.0],["2025-03-24",27.3161,27.505529403686523,26.7678,27.5055,27097980.0],["2025-03-25",27.5055,27.5255,26.9273,27.0569,21302573.0],["2025-03-26",27.0569,27.3161,26.9572,26.9971,16130207.0],["2025-03-27",26.9971,27.5554,26.7279,27.1865,25263906.0],["2025-03-28",27.1865,27.2563,26.9472,26.9472,16600800.0],["2025-03-31",26.9472,26.947242736816406,26.3291,26.688,22622543.0],["2025-04-01",26.688,27.0768,26.688037872314453,26.7479,17448300.0],["2025-04-02",26.7479,27.017,26.688,26.7977,14371150.0],["2025-04-03",26.7977,27.1068,26.1995,26.4587,22067881.0],["2025-04-07",26.4587,26.458744049072266,23.816856384277344,23.8169,33680411.0],["2025-04-08",23.8169,24.0362,22.0323,22.7103,57774216.0],["2025-04-09",22.7103,23.6972,21.4342,23.4081,58387985.0],["2025-04-10",23.4081,24.5247,23.408111572265625,23.9764,46831368.0],["2025-04-11",23.9764,26.379,23.6873,26.1796,110971465.0],["2025-04-14",26.1796,26.2793,25.8705,26.0201,77918169.0],["2025-04-15",26.0201,26.1995,25.5216,25.711,38689834.0],["2025-04-16",25.711,26.04,25.2724,25.6911,31889844.0],["2025-04-17",25.6911,26.1098,25.4219,25.4917,34971300.0],["2025-04-18",25.4917,25.5017,25.1029,25.2724,23083814.0],["2025-04-21",25.2724,25.6014,25.2624,25.5615,21238110.0],["2025-04-22",25.5615,25.9005,25.402,25.5416,26562049.0],["2025-04-23",25.5416,25.9403,25.541561126708984,25.7709,27969878.0],["2025-04-24",25.7709,25.8207,25.083,25.1228,25455968.0],["2025-04-25",25.1228,25.6712,25.1029,25.3521,22280521.0],["2025-04-28",25.3521,25.5017,25.0531,25.073,17922400.0],["2025-04-29",25.073,25.3222,24.8836,25.2923,16845646.0],["2025-04-30",25.2923,25.6712,25.1627,25.5416,23336382.0],["2025-05-06",25.5416,26.1198,25.541561126708984,26.1198,31957703.0],["2025-05-07",26.1198,26.4986,25.721,25.8805,31330226.0],["2025-05-08",25.8805,26.2992,25.7808,26.2195,28716212.0],["2025-05-09",26.2195,26.219478607177734,25.4718,25.6113,25138125.0],["2025-05-12",25.6113,26.0998,25.611347198486328,25.9802,23387534.0],["2025-05-13",25.9802,26.2893,25.731,25.7609,21608048.0],["2025-05-14",25.7609,26.0899,25.721,25.8606,22328360.0],["2025-05-15",25.8606,25.9304,25.1228,25.1228,22974143.0],["2025-05-16",25.1228,25.3521,24.9733,25.1228,13466821.0],["2025-05-19",25.1228,25.122846603393555,23.7271,24.2455,50705436.0],["2025-05-20",24.2455,24.5446,24.0462,24.435,21171046.0],["2025-05-21",24.435,24.435,24.0661,24.1957,17227724.0],["2025-05-22",24.1957,24.425,23.9365,23.9664,17412567.0],["2025-05-23",23.9664,24.0162,23.4679,23.4779,21658842.0],["2025-05-26",23.4779,24.3054,23.477895736694336,23.8567,17102813.0],["2025-05-27",23.8567,23.856735229492188,23.438,23.4978,12507004.0],["2025-05-28",23.4978,23.6175,23.2287,23.2386,13669648.0],["2025-05-29",23.2386,23.8667,23.2087,23.8368,22905619.0],["2025-05-30",23.8368,23.836795806884766,23.3383,23.3682,14309000.0],["2025-06-03",23.3682,23.438,23.0093,23.1888,13164846.0],["2025-06-04",23.1888,23.5377,23.188785552978516,23.438,13999561.0],["2025-06-05",23.438,23.9265,23.3284,23.8966,23363102.0],["2025-06-06",23.8966,23.9365,23.6972,23.7969,14421457.0],["2025-06-09",23.7969,24.0162,23.7471,23.9066,14446962.0],["2025-06-10",23.9066,23.9465,23.2785,23.4281,18756799.0],["2025-06-11",23.4281,23.7172,23.3882,23.4679,14554013.0],["2025-06-12",23.4679,23.4879,23.2386,23.2586,16520788.0],["2025-06-13",23.2586,23.4181,22.9595,23.0293,23260534.0],["2025-06-16",23.0293,23.3782,22.8299,23.2287,15094838.0],["2025-06-17",23.2287,23.9429,23.228662490844727,23.5833,31470084.0],["2025-06-18",23.5833,24.3224,23.4734,24.0427,41319161.0],["2025-06-19",24.0427,24.1626,23.6732,23.773,27024800.0],["2025-06-20",23.773,24.1726,23.5333,23.5633,19466762.0],["2025-06-23",23.5633,24.672,23.2536,24.4123,56701467.0],["2025-06-24",24.4123,24.722,24.3524,24.672,35659569.0],["2025-06-25",24.672,24.9717,24.5821,24.9617,40337997.0],["2025-06-26",24.9617,25.2114,24.672,24.672,37280261.0],["2025-06-27",24.672,25.9506,24.672027587890625,25.3313,73559339.0],["2025-06-30",25.3313,25.9106,25.331279754638672,25.591,47381371.0],["2025-07-01",25.591,26.47,25.3013,25.8707,56965163.0],["2025-07-02",25.8707,25.87066650390625,25.1215,25.2614,35837408.0],["2025-07-03",25.2614,25.4511,25.1115,25.3612,23360135.0],["2025-07-04",25.3612,25.5011,24.9717,25.0616,26159767.0],["2025-07-07",25.0616,25.1615,24.7819,24.8918,16710143.0],["2025-07-08",24.8918,25.3113,24.89177703857422,25.2014,22389390.0],["2025-07-09",25.2014,25.2514,24.8318,24.9317,20688232.0],["2025-07-10",24.9317,24.9917,24.7719,24.8818,17998900.0],["2025-07-11",24.8818,25.7308,24.732,25.4511,40667078.0],["2025-07-14",25.4511,25.9406,25.2514,25.7308,34832200.0],["2025-07-15",25.7308,25.8407,25.3513,25.581,25891890.0],["2025-07-16",25.581,26.6298,25.580995559692383,25.8807,61571523.0],["2025-07-17",25.8807,26.0205,25.4112,26.0205,39158676.0],["2025-07-18",26.0205,26.2203,25.8107,25.9306,26932956.0],["2025-07-21",25.9306,25.9506,25.6509,25.8107,23499558.0],["2025-07-22",25.8107,26.1104,25.7009,25.9706,29180096.0],["2025-07-23",25.9706,26.1304,25.7608,25.8507,27834273.0],["2025-07-24",25.8507,26.43,25.8307,26.3501,45129811.0],["2025-07-25",26.3501,26.6098,26.1004,26.5399,38163073.0],["2025-07-28",26.5399,28.1681,26.539907455444336,27.4689,97899608.0],["2025-07-29",27.4689,28.0682,27.2691,27.8185,71310082.0],["2025-07-30",27.8185,28.0882,27.2791,27.8484,58950974.0],["2025-07-31",27.8484,28.4677,27.6686,28.0882,91686864.0],["2025-08-01",28.0882,28.088153839111328,26.9994,27.0993,61425735.0],["2025-08-04",27.0993,27.2091,26.7696,27.0793,30041579.0],["2025-08-05",27.0793,27.2091,26.8496,27.1992,30016144.0],["2025-08-06",27.1992,27.8484,26.7097,27.6986,50460521.0],["2025-08-07",27.6986,27.8384,27.299,27.5188,48906554.0],["2025-08-08",27.5188,27.518796920776367,26.7597,26.7696,40139852.0],["2025-08-11",26.7696,27.7585,26.7696475982666,27.4189,44498167.0],["2025-08-12",27.4189,28.9172,27.0993,28.6675,107460238.0],["2025-08-13",28.6675,28.667495727539062,28.208,28.5576,59537760.0],["2025-08-14",28.5576,29.4666,27.9683,28.5177,107966929.0],["2025-08-15",28.5177,28.7774,28.218,28.6275,63319840.0],["2025-08-18",28.6275,29.6264,28.5277,29.5165,101556896.0],["2025-08-19",29.5165,29.51653289794922,28.7574,28.7674,77045199.0],["2025-08-20",28.7674,29.5265,28.2879,29.2668,76574137.0],["2025-08-21",29.2668,29.9061,28.7674,28.8373,66374034.0],["2025-08-22",28.8373,30.4455,28.8373,30.1958,140909517.0],["2025-08-25",30.1958,31.0248,29.6064,29.986,126623901.0],["2025-08-26",29.986,30.4455,29.5165,29.8561,80242454.0],["2025-08-27",29.8561,30.825,29.3667,29.4666,121072874.0],["2025-08-28",29.4666,30.0559,29.127,30.0459,86794619.0],["2025-08-29",30.0459,33.05252456665039,30.04593276977539,33.0525,177962237.0],["2025-09-01",33.0525,35.9592,33.05252456665039,34.8405,327152969.0],["2025-09-02",34.8405,36.2389,33.9315,34.1013,259145066.0],["2025-09-03",34.1013,37.0879,33.2123,35.32,258865047.0],["2025-09-04",35.32,35.31995391845703,31.78396224975586,31.784,205140415.0],["2025-09-05",31.784,32.4632,30.2257,32.1735,171511502.0],["2025-09-08",32.1735,33.6119,31.3045,32.9327,167266062.0],["2025-09-09",32.9327,32.93266296386719,31.1647,31.1747,115228411.0],["2025-09-10",31.1747,32.3833,31.1647,31.3944,92847900.0],["2025-09-11",31.3944,32.8727,31.0648,32.8627,136054321.0],["2025-09-12",32.8627,33.8716,32.4832,33.0725,132326571.0],["2025-09-15",33.0725,34.0714,32.8927,32.9127,109341917.0],["2025-09-16",32.9127,33.8416,32.8428,33.4221,99238317.0],["2025-09-17",33.4221,34.3111,33.0625,33.7118,92270927.0],["2025-09-18",33.7118,36.6185,33.5619,34.8005,200747410.0],["2025-09-19",34.8005,35.7095,34.0913,34.3411,133066251.0],["2025-09-22",34.3411,35.5597,33.8616,34.9204,101949039.0],["2025-09-23",34.9204,35.26,33.3222,34.2512,108678409.0],["2025-09-24",34.2512,37.6773,34.25116729736328,37.6773,95661931.0],["2025-09-25",37.6773,39.9347,37.67728042602539,38.7561,272186216.0],["2025-09-26",38.7561,38.9558,37.66728973388672,37.6673,137459157.0],["2025-09-29",37.6673,38.6562,37.5175,38.1368,135829592.0],["2025-09-30",38.1368,41.0135,38.13676071166992,40.1245,192032918.0],["2025-10-09",40.1245,44.139949798583984,40.12450408935547,44.1399,13079998.0],["2025-10-10",44.1399,47.9357,44.139949798583984,45.5484,328054360.0],["2025-10-13",45.5484,47.4762,40.9935,46.9168,263373345.0],["2025-10-14",46.9168,46.916805267333984,42.2221,42.2321,226357817.0],["2025-10-15",42.2321,42.8314,39.685,42.4319,141043771.0],["2025-10-16",42.4319,44.979,42.431888580322266,42.7715,167685855.0],["2025-10-17",42.7715,42.77150344848633,38.6362,38.7261,172229890.0],["2025-10-20",38.7261,40.4541,38.72609329223633,39.2255,108457317.0],["2025-10-21",39.2255,40.8137,39.22552490234375,40.544,103950090.0],["2025-10-22",40.544,40.9536,39.7549,40.3243,72790649.0],["2025-10-23",40.3243,40.32427978515625,38.9259,39.665,68006109.0],["2025-10-24",39.665,41.8925,39.66502380371094,41.8326,115700649.0],["2025-10-27",41.8326,44.14,41.83256912231445,43.8902,142673361.0],["2025-10-28",43.8902,45.3985,43.8003,44.09,149426767.0],["2025-10-29",44.09,45.1988,43.7005,44.5495,111028602.0],["2025-10-30",44.5495,46.2875,44.1,44.6294,139426710.0],["2025-10-31",44.6294,44.629398345947266,42.362,42.4019,112998448.0],["2025-11-03",42.4019,42.40192413330078,40.1844,41.6927,89585968.0],["2025-11-04",41.6927,42.4319,40.5241,40.8337,68073834.0],["2025-11-05",40.8337,40.833702087402344,39.2555,40.1145,67311895.0],["2025-11-06",40.1145,41.9524,40.11451721191406,41.5729,82502783.0],["2025-11-07",41.5729,41.57286071777344,39.9747,40.1345,60431968.0],["2025-11-10",40.1345,40.8337,39.4553,40.0945,55280662.0],["2025-11-11",40.0945,40.7138,38.6762,38.7561,66916078.0],["2025-11-12",38.7561,39.0357,37.4675,38.786,55522752.0],["2025-11-13",38.786,40.1145,38.78602600097656,39.2555,62037333.0],["2025-11-14",39.2555,39.255489349365234,37.7372,37.7372,53050792.0],["2025-11-17",37.7372,38.1867,37.2278,37.5075,36954448.0],["2025-11-18",37.5075,38.2366,37.1579,37.7472,41455940.0],["2025-11-19",37.7472,37.897,37.078,37.2677,30141908.0],["2025-11-20",37.2677,38.0469,36.6085,36.7184,34790879.0],["2025-11-21",36.7184,36.71836471557617,35.0602,35.2101,50861587.0],["2025-11-24",35.2101,35.5597,34.6108,35.27,37941536.0],["2025-11-25",35.27,36.8183,35.27001190185547,35.9293,50163930.0],["2025-11-26",35.9293,36.6185,35.4099,36.0891,40227407.0],["2025-11-27",36.0891,37.3576,36.089080810546875,36.3188,51583244.0],["2025-11-28",36.3188,36.8482,36.0791,36.5685,35892343.0],["2025-12-01",36.5685,37.44754409790039,36.568538665771484,37.4475,46715466.0],["2025-12-02",37.4475,37.44754409790039,36.4786,36.7284,37180238.0],["2025-12-03",36.7284,37.1978,36.0591,36.3787,30055929.0],["2025-12-04",36.3787,36.8982,35.8094,36.7084,28146908.0],["2025-12-05",36.7084,36.7383,36.0291,36.5486,30485359.0],["2025-12-08",36.5486,38.0668,36.548561096191406,37.5874,56267621.0],["2025-12-09",37.5874,38.2766,37.4376,37.6074,49981064.0],["2025-12-10",37.6074,38.3865,36.7983,37.5774,37583034.0],["2025-12-11",37.5774,37.6773,36.6385,36.6684,35957760.0],["2025-12-12",36.6684,37.3576,35.9692,37.1379,43155984.0],["2025-12-15",37.1379,37.13789367675781,36.2789,36.3987,29689832.0],["2025-12-16",36.3987,36.39872741699219,34.9604,35.25,35563013.0],["2025-12-17",35.25,36.3388,34.9803,36.2489,32443395.0],["2025-12-18",36.2489,36.5685,35.5597,35.7095,25641747.0],["2025-12-19",35.7095,36.7084,35.709510803222656,35.7295,36465128.0],["2025-12-22",35.7295,37.3177,35.729488372802734,37.1479,53861013.0],["2025-12-23",37.1479,37.8571,37.008,37.4276,48238808.0],["2025-12-24",37.4276,37.8071,37.2677,37.6873,37672539.0],["2025-12-25",37.6873,37.8571,37.2578,37.5774,35498923.0],["2025-12-26",37.5774,37.917,37.2578,37.4675,33698341.0],["2025-12-29",37.4675,38.0668,37.2278,37.3576,38561353.0],["2025-12-30",37.3576,38.6761,37.3477,38.2466,65945508.0],["2025-12-31",38.2466,38.5463,37.5574,37.6573,43973982.0],["2026-01-05",37.6573,39.5651,37.65730285644531,39.4952,79855401.0],["2026-01-06",39.4952,40.4541,39.1456,39.9247,78577572.0],["2026-01-07",39.9247,40.7438,39.4553,40.0346,78641574.0],["2026-01-08",40.0346,40.9536,39.5152,39.9547,72056153.0],["2026-01-09",39.9547,42.8214,39.95469665527344,41.7826,103977115.0],["2026-01-12",41.7826,43.4308,41.493,42.2121,118102289.0],["2026-01-13",42.2121,42.212135314941406,40.0746,40.2743,81853023.0],["2026-01-14",40.2743,41.8825,40.27433395385742,40.8737,76933384.0],["2026-01-15",40.8737,42.5518,40.3542,42.5518,84101808.0],["2026-01-16",42.5518,46.80693054199219,42.55175018310547,46.8069,177711950.0],["2026-01-19",46.8069,48.5949,45.878,48.1354,201159480.0],["2026-01-20",48.1354,52.7402,47.5661,50.9522,200667684.0],["2026-01-21",50.9522,56.0465,49.9434,56.0465,142412678.0],["2026-01-22",56.0465,59.133,54.7979,55.9366,288494283.0],["2026-01-23",55.9366,57.2751,53.6192,56.2762,237120619.0],["2026-01-26",56.2762,56.8855,51.6414,51.7413,210196175.0],["2026-01-27",51.7413,53.5992,50.273,53.1897,199551055.0],["2026-01-28",53.1897,55.7268,53.189693450927734,54.0487,183681339.0],["2026-01-29",54.0487,55.1175,51.2219,51.4117,155899153.0],["2026-01-30",51.4117,52.6403,49.3241,52.001,121995340.0],["2026-02-02",52.001,52.001041412353516,48.7447,48.8246,93390621.0],["2026-02-03",48.8246,50.8923,48.7847,50.8324,95525172.0],["2026-02-04",50.8324,50.83236312866211,48.1454,48.9944,84173879.0],["2026-02-05",48.9944,48.994449615478516,46.1577,47.666,85701117.0],["2026-02-06",47.666,47.66595458984375,46.1077,46.8469,57760954.0],["2026-02-09",46.8469,49.3241,46.846885681152344,48.7847,97578539.0],["2026-02-10",48.7847,49.2342,48.0255,48.1055,60422645.0],["2026-02-11",48.1055,48.6049,47.5561,47.7159,44519737.0],["2026-02-12",47.7159,49.2841,47.71590042114258,48.9445,81668538.0],["2026-02-13",48.9445,49.6137,47.7459,48.4551,70797104.0],["2026-02-24",48.4551,49.7436,47.9956,49.1043,82531224.0],["2026-02-25",49.1043,52.4405,49.10432434082031,50.4628,163486193.0],["2026-02-26",50.4628,52.7702,50.243,52.2108,144754945.0],["2026-02-27",52.2108,52.92,49.5438,51.9511,117618750.0],["2026-03-02",51.9511,52.7901,50.4927,50.8424,115872900.0],["2026-03-03",50.8424,52.3307,47.9456,47.9856,122816220.0],["2026-03-04",47.9856,49.7236,47.1366,48.1354,80605819.0],["2026-03-05",48.1354,50.1232,48.13542175292969,48.7847,79835838.0],["2026-03-06",48.7847,49.3041,47.656,47.8757,65673292.0],["2026-03-09",47.8757,47.87571716308594,44.4496,46.6971,85844159.0],["2026-03-10",46.6971,48.2253,46.697052001953125,47.8557,58689095.0],["2026-03-11",47.8557,48.6049,46.8868,47.0367,62565429.0],["2026-03-12",47.0367,48.2053,45.818,46.2775,58428205.0],["2026-03-13",46.2775,46.9068,45.6482,45.8081,48571797.0],["2026-03-16",45.8081,47.0866,44.2798,46.747,72685537.0],["2026-03-17",46.747,47.7259,45.1388,45.1988,56403241.0],["2026-03-18",45.1988,47.4462,45.198753356933594,47.3463,88155734.0],["2026-03-19",47.3463,47.346317291259766,45.6682,45.898,70009647.0],["2026-03-20",45.898,46.4274,44.2897834777832,44.2898,63641845.0],["2026-03-23",44.2898,44.2897834777832,41.2332,41.5329,67403039.0],["2026-03-24",41.5329,42.4619,40.4941,42.0323,49330974.0],["2026-03-25",42.0323,43.9901,42.032344818115234,43.4707,61378662.0],["2026-03-26",43.4707,44.3297,42.4818,42.7116,39396468.0],["2026-03-27",42.7116,43.1111,41.3531,42.4019,34881108.0],["2026-03-30",42.4019,42.7415,41.3231,42.4519,33935760.0],["2026-03-31",42.4519,42.5318,41.1633,41.2832,33875585.0],["2026-04-01",41.2832,42.6317,41.28319549560547,42.362,38372246.0],["2026-04-02",42.362,42.362,40.4541,40.7238,38441856.0],["2026-04-03",40.7238,41.2033,40.3542,40.3742,28133921.0],["2026-04-07",40.3742,41.3731,40.37422180175781,41.1433,35382366.0],["2026-04-08",41.1433,44.6993,41.143348693847656,44.5994,73647309.0],["2026-04-09",44.5994,45.2187,43.4707,44.6893,60585804.0],["2026-04-10",44.6893,46.6471,44.6893310546875,45.1788,63710246.0],["2026-04-13",45.1788,46.3375,44.8292,45.5983,53593019.0],["2026-04-14",45.5983,47.0666,45.59830093383789,46.6971,71784133.0],["2026-04-15",46.6971,48.6748,46.5672,46.9368,88574326.0],["2026-04-16",46.9368,48.3052,46.3974,47.9656,76726874.0],["2026-04-17",47.9656,49.1143,47.8358,48.1254,95030758.0],["2026-04-20",48.1254,49.1842,47.4762,48.4351,73121062.0],["2026-04-21",48.4351,48.43508529663086,46.2476,47.1765,75585201.0],["2026-04-22",47.1765,48.8646,46.5572,48.8346,93017751.0],["2026-04-23",48.8346,49.2941,46.8369,47.1865,79445856.0],["2026-04-24",47.1865,51.122,47.186500549316406,48.3652,124671688.0],["2026-04-27",48.3652,51.991,48.36516189575195,51.142,157788112.0],["2026-04-28",51.142,52.041,49.6537,50.1931,115934440.0],["2026-04-29",50.1931,50.19308853149414,48.0555,49.4439,92504640.0],["2026-04-30",49.4439,52.8301,49.443939208984375,51.7114,132036280.0],["2026-05-06",51.7114,56.885501861572266,51.711368560791016,56.8855,44978515.0],["2026-05-07",56.8855,60.7311,56.885501861572266,59.0131,251739664.0],["2026-05-08",59.0131,59.013092041015625,56.3261,57.0953,162379020.0],["2026-05-11",57.0953,62.1595,57.09526443481445,61.1507,201583243.0],["2026-05-12",61.1507,61.2106,58.9332,59.4126,137959346.0],["2026-05-13",59.4126,60.9309,56.8655,60.7911,149735805.0],["2026-05-14",60.7911,61.1307,57.325,57.335,130148166.0],["2026-05-15",57.335,60.0519,55.1774,56.9554,158313119.0],["2026-05-18",56.9554,60.0419,56.955421447753906,58.0042,134776639.0],["2026-05-19",58.0042,59.093,54.9477,58.7933,138211974.0],["2026-05-20",58.7933,63.7677,58.4837,62.2095,198689180.0],["2026-05-21",62.2095,66.8043,61.3404,61.6901,239668006.0],["2026-05-22",61.6901,64.2671,60.0619,63.3681,200825154.0],["2026-05-25",63.3681,69.701,62.7289,69.701,227939691.0],["2026-05-26",69.701,76.6731,69.70096588134766,75.3046,339104117.0],["2026-05-27",75.3046,78.471,71.3491,71.439,283496432.0],["2026-05-28",71.439,71.43899536132812,67.6,69.3,196069725.0],["2026-05-29",69.3,70.9,64.63,66.0,193985192.0],["2026-06-01",66.0,66.0,60.96,61.39,158786298.0],["2026-06-02",61.39,64.69,59.4,63.84,162998142.0],["2026-06-03",63.84,70.22000122070312,63.84000015258789,70.22,176502468.0],["2026-06-04",70.22,72.5,69.2,71.1,202609151.0],["2026-06-05",71.1,71.0999984741211,66.37,66.84,147987895.0],["2026-06-08",66.84,66.83999633789062,61.08,62.26,121568182.0],["2026-06-09",62.26,64.8,61.76,64.43,128026548.0],["2026-06-10",64.43,64.43000030517578,60.16,61.44,111972871.0],["2026-06-11",61.44,61.49,59.23,60.09,91814093.0],["2026-06-12",60.09,62.96,57.08,57.22,145541639.0],["2026-06-15",57.22,61.58,56.68,61.54,125544435.0],["2026-06-16",61.54,63.5,61.540000915527344,62.93,124742380.0],["2026-06-17",62.93,69.0,62.01,67.22,179471718.0],["2026-06-18",67.22,69.35,66.39,68.27,163341799.0],["2026-06-22",68.27,72.12,67.73,71.25,205216947.0],["2026-06-23",71.25,71.3,67.08,68.42,142535597.0],["2026-06-24",68.42,74.83,68.2,74.64,201596971.0],["2026-06-25",74.64,79.38,74.0,77.81,210277817.0],["2026-06-26",77.81,77.83,71.56,71.6,196744650.0],["2026-06-29",71.6,74.94,67.0,72.58,169901506.0],["2026-06-30",72.58,75.97,69.8,75.87,155699067.0],["2026-07-01",75.87,78.58,72.4,73.91,158048728.0],["2026-07-02",73.91,73.91000366210938,66.6,67.37,136481252.0],["2026-07-03",67.37,67.99,63.88,64.8,104183554.0],["2026-07-06",64.8,68.47,64.3,66.18,110819098.0],["2026-07-07",66.18,69.8,64.0,68.21,126055323.0],["2026-07-08",68.21,68.8,62.42,65.61,114466768.0],["2026-07-09",65.61,72.17,65.33,72.17,163246591.0],["2026-07-10",72.17,77.67,70.78,70.95,202527658.0],["2026-07-13",70.95,77.66,70.39,73.57,213880418.0],["2026-07-14",73.57,77.87000274658203,68.4,77.87,242989997.0],["2026-07-15",77.87,84.7,75.8,78.71,293539875.0],["2026-07-16",78.71,80.8,70.84,75.95,240507456.0],["2026-07-17",75.95,75.94999694824219,68.36,68.36,198089072.0],["2026-07-20",68.36,72.0,61.53,63.0,200637694.0],["2026-07-21",63.0,69.30000305175781,57.0,69.3,209291152.0],["2026-07-22",69.3,76.23,69.30000305175781,74.9,247883768.0],["2026-07-23",74.9,76.78,69.3,69.82,205710483.0],["2026-07-24",69.82,76.8,68.03,76.64,263409653.0],["2026-07-27",76.64,76.7,71.0,76.67,232111609.0],["2026-07-28",76.67,76.66999816894531,69.0,69.0,191701044.0],["2026-07-29",69.0,69.0,62.099998474121094,62.1,198173689.0],["2026-07-30",62.1,62.099998474121094,55.88999938964844,55.89,161022815.0],["2026-07-31",55.89,60.48,55.88999938964844,56.73,182744085.0],["2026-08-03",56.73,56.72999954223633,51.23,51.34,161512273.0],["2026-08-04",51.34,55.93,51.34000015258789,55.6,142608554.0],["2026-08-05",55.6,59.45,54.01,58.0,165749296.0],["2026-08-06",58.0,62.81,56.01,60.96,159068224.0],["2026-08-07",60.96,65.78,59.86,64.72,162724891.0],["2026-08-10",64.72,64.83,62.0,63.2,102389089.0],["2026-08-11",63.2,64.3,61.8,62.06,86614734.0],["2026-08-12",62.06,64.11,61.82,62.86,72402417.0],["2026-08-13",62.86,64.61,62.1,62.22,92379085.0],["2026-08-14",62.22,63.43,61.21,62.96,70711933.0],["2026-08-17",62.96,69.26000213623047,62.959999084472656,69.26,147624304.0],["2026-08-18",69.26,72.56,69.26000213623047,70.66,183754844.0],["2026-08-19",70.66,70.66000366210938,63.59,63.59,149921189.0],["2026-08-20",63.59,65.14,61.45,63.15,122876932.0],["2026-08-21",63.15,65.92,63.01,63.88,96905063.0],["2026-08-24",63.88,63.880001068115234,59.57,61.24,91347419.0],["2026-08-25",61.24,62.06,59.33,60.9,63592725.0],["2026-08-26",60.9,62.7,60.39,61.25,62420397.0],["2026-08-27",61.25,63.87,61.14,63.73,86562956.0],["2026-08-28",63.73,65.9,63.24,63.75,91780541.0],["2026-08-31",63.75,64.62,61.4,64.56,78987069.0],["2026-09-01",64.56,64.6,61.3,61.38,79538571.0],["2026-09-02",61.38,61.380001068115234,59.54,59.7,54134014.0],["2026-09-03",59.7,60.8,58.85,59.53,45502962.0],["2026-09-04",59.53,60.66,56.38,56.87,82164431.0],["2026-09-07",56.87,59.88,56.869998931884766,59.15,66352479.0],["2026-09-08",59.15,60.04,57.97,58.32,61196489.0],["2026-09-09",58.32,59.8,57.87,58.35,47574616.0],["2026-09-10",58.35,59.23,57.51,58.34,41421512.0],["2026-09-11",58.34,58.4,56.22,58.0,55013059.0],["2026-09-14",58.0,58.0,56.33,56.78,37374315.0],["2026-09-15",56.78,58.58,56.45,57.31,42120716.0],["2026-09-16",57.31,59.75,56.91,59.21,67735507.0],["2026-09-17",59.21,59.54,58.17,58.31,52646913.0],["2026-09-18",58.31,62.23,58.310001373291016,61.38,119168417.0],["2026-09-21",61.38,61.98,60.7,61.18,74131912.0],["2026-09-22",61.18,66.07,61.18000030517578,63.52,141968586.0],["2026-09-23",63.52,65.0,62.7,62.8,74530121.0],["2026-09-24",62.8,62.8,61.0,61.02,46276300.0],["2026-09-28",61.02,61.36,58.03,58.9,53091473.0],["2026-09-29",58.9,61.8,58.900001525878906,60.36,65917896.0],["2026-09-30",60.36,60.49,56.78,56.9,73500117.0],["2026-10-08",56.9,58.13,55.38,55.93,51323281.0],["2026-10-09",55.93,55.99,52.9,55.55,64999358.0],["2026-10-12",55.55,55.54999923706055,52.89,53.21,44938021.0],["2026-10-13",53.21,54.75,51.2,53.82,54414885.0],["2026-10-14",53.82,53.98,51.55,51.73,35342827.0],["2026-10-15",51.73,51.72999954223633,48.91,49.75,51199177.0],["2026-10-16",49.75,51.16,48.05,48.67,46788521.0],["2026-10-19",48.67,48.66999816894531,46.53,47.65,47245659.0],["2026-10-20",47.65,48.99,47.43,48.11,40621162.0],["2026-10-21",48.11,49.38,47.45,47.67,42605888.0],["2026-10-22",47.67,49.19,45.31,47.8,85075743.0],["2026-10-23",47.8,48.57,44.49,48.32,80264079.0],["2026-10-26",48.32,48.31999969482422,44.41,44.56,62161450.0],["2026-10-27",44.56,45.64,42.71,42.75,51406161.0],["2026-10-28",42.75,45.66,42.75,45.24,70168355.0],["2026-10-29",45.24,45.2400016784668,42.23,42.27,53985200.0]],"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"}}