{"t":"002281.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",10.5371,10.6195,10.3899,10.5371,1259814.0],["2010-10-11",10.5371,10.6253,10.2722,10.3016,2785170.0],["2010-10-12",10.3016,10.3899,10.2486,10.2663,1943223.0],["2010-10-13",10.2663,10.4075,10.1868,10.4017,1784913.0],["2010-10-14",10.4017,10.401658058166504,10.0956,10.1103,1902612.0],["2010-10-15",10.1103,10.2486,9.9131,9.9778,1993317.0],["2010-10-18",9.9778,9.97782039642334,9.3244,9.5716,2520504.0],["2010-10-19",9.5716,10.3457,9.4804,10.2045,2537136.0],["2010-10-20",10.2045,10.3457,10.0073,10.1426,1865100.0],["2010-10-21",10.1426,10.2427,9.8984,9.9484,1664163.0],["2010-10-22",9.9484,10.3516,9.948386192321777,10.3016,3318852.0],["2010-10-25",10.3016,10.6548,10.30158519744873,10.5076,2949960.0],["2010-10-26",10.5076,10.7284,10.3752,10.593,3758592.0],["2010-10-27",10.593,10.7725,10.3987,10.4576,2532129.0],["2010-10-28",10.4576,10.6695,10.3605,10.59,2890530.0],["2010-10-29",10.59,10.9491,10.3604,10.9226,5027322.0],["2010-11-01",10.9226,11.42,10.922621726989746,11.1875,6596523.0],["2010-11-02",11.1875,11.2876,10.9491,10.9521,3797211.0],["2010-11-03",10.9521,11.214,10.7872,10.8019,3006894.0],["2010-11-04",10.8019,11.6408,10.801946640014648,11.4024,6070482.0],["2010-11-05",11.4024,11.9351,11.3641,11.7703,7012662.0],["2010-11-08",11.7703,11.9086,11.5554,11.7732,4457850.0],["2010-11-09",11.7732,11.996932029724121,11.6849,11.9969,4482282.0],["2010-11-10",11.9969,12.2589,11.8027,11.8086,4265625.0],["2010-11-11",11.8086,11.888,11.4789,11.4789,4287828.0],["2010-11-12",11.4789,11.6143,10.9226,10.9226,4046733.0],["2010-11-15",10.9226,11.7379,10.922621726989746,11.7291,2726772.0],["2010-11-16",11.7291,12.2,11.2199,11.5231,5185443.0],["2010-11-17",11.5231,11.6202,11.1522,11.2464,2855697.0],["2010-11-18",11.2464,12.2618,11.246387481689453,12.0646,4981104.0],["2010-11-19",12.0646,12.877,11.9528,12.8623,9335397.0],["2010-11-22",12.8623,14.1367,12.668,13.6923,12186621.0],["2010-11-23",13.6923,13.7747,12.98,13.5392,10556490.0],["2010-11-24",13.5392,13.6776,13.1919,13.5834,5292315.0],["2010-11-25",13.5834,13.8836,12.9506,13.0977,6622530.0],["2010-11-26",13.0977,13.1625,12.7151,12.9064,5825631.0],["2010-11-29",12.9064,13.1213,12.8211,13.03,6456315.0],["2010-11-30",13.03,13.1213,11.9646,12.4178,8708892.0],["2010-12-01",12.4178,13.6599,12.2324,13.5745,11135664.0],["2010-12-02",13.5745,13.6864,13.2449,13.3626,6068160.0],["2010-12-03",13.3626,13.3921,12.7504,12.9211,3089925.0],["2010-12-06",12.9211,12.921130180358887,12.9211,12.9211,0.0],["2010-12-07",12.9211,12.921130180358887,12.9211,12.9211,0.0],["2010-12-08",12.9211,12.921130180358887,12.9211,12.9211,0.0],["2010-12-09",12.9211,13.7982,12.6945,12.8063,10153236.0],["2010-12-10",12.8063,13.3273,12.4531,13.2537,5425029.0],["2010-12-13",13.2537,14.1662,13.253724098205566,14.1249,8161635.0],["2010-12-14",14.1249,14.1868,13.86,14.1514,4701081.0],["2010-12-15",14.1514,15.0109,14.0131,14.4517,6471582.0],["2010-12-16",14.4517,14.7107,14.3339,14.5017,2503902.0],["2010-12-17",14.5017,14.501688003540039,14.1632,14.3045,2320458.0],["2010-12-20",14.3045,14.3663,13.8012,14.2309,3017487.0],["2010-12-21",14.2309,14.5105,14.1308,14.4811,1950780.0],["2010-12-22",14.4811,14.6577,14.2721,14.4634,1815699.0],["2010-12-23",14.4634,14.4781,13.7158,13.8041,2142732.0],["2010-12-24",13.8041,14.0102,13.2449,13.9101,3473442.0],["2010-12-27",13.9101,14.0779,13.2096,13.3361,2601867.0],["2010-12-28",13.3361,13.336136817932129,12.8093,12.9565,2076795.0],["2010-12-29",12.9565,13.186,12.9094,13.1566,1219770.0],["2010-12-30",13.1566,13.2007,12.6562,13.1124,1928760.0],["2010-12-31",13.1124,13.5745,13.0918,13.5068,1737339.0],["2011-01-04",13.5068,13.6864,13.2449,13.6305,1769091.0],["2011-01-05",13.6305,14.2456,13.3921,14.1249,2805468.0],["2011-01-06",14.1249,14.124943733215332,13.5098,13.6511,1856607.0],["2011-01-07",13.6511,14.0337,13.5127,13.6805,1571970.0],["2011-01-10",13.6805,13.680506706237793,12.6562,12.8917,4072935.0],["2011-01-11",12.8917,12.89169979095459,12.4502,12.562,1956960.0],["2011-01-12",12.562,12.8888,12.4943,12.5974,1344036.0],["2011-01-13",12.5974,12.8122,12.5385,12.5768,979647.0],["2011-01-14",12.5768,12.7004,11.32,11.3229,7277550.0],["2011-01-17",11.3229,11.5201,11.0904,11.1669,3496239.0],["2011-01-18",11.1669,11.4642,11.0374,11.3612,1855677.0],["2011-01-19",11.3612,11.6055,11.2758,11.5996,3071727.0],["2011-01-20",11.5996,11.7144,11.4142,11.5966,2746227.0],["2011-01-21",11.5966,11.8439,11.4848,11.7762,1138515.0],["2011-01-24",11.7762,11.838,11.1551,11.1905,1198377.0],["2011-01-25",11.1905,11.2876,10.4487,10.5076,1483602.0],["2011-01-26",10.5076,11.0374,10.5076,10.8255,1000644.0],["2011-01-27",10.8255,11.0227,10.746,10.9285,4763529.0],["2011-01-28",10.9285,11.1493,10.9256,10.9579,2397711.0],["2011-01-31",10.9579,11.1404,10.7813,11.1022,2345208.0],["2011-02-01",11.1022,11.5378,11.0874,11.4436,2628441.0],["2011-02-09",11.4436,12.2147,11.3317,11.891,4678317.0],["2011-02-10",11.891,12.0735,11.7674,12.0411,2658639.0],["2011-02-11",12.0411,12.565,12.0381,12.5326,3912267.0],["2011-02-14",12.5326,12.8946,12.4237,12.8034,4265184.0],["2011-02-15",12.8034,13.0389,12.5326,12.8564,5114229.0],["2011-02-16",12.8564,13.292,12.6562,13.2743,4234884.0],["2011-02-17",13.2743,14.4487,12.9506,13.2449,7645602.0],["2011-02-18",13.2449,13.3509,12.9388,12.9506,2581359.0],["2011-02-21",12.9506,13.863,12.950562477111816,13.8012,4132191.0],["2011-02-22",13.8012,14.2545,13.5392,13.8924,9074781.0],["2011-02-23",13.8924,14.2456,13.6805,14.1455,3163746.0],["2011-02-24",14.1455,14.145546913146973,13.3332,13.6864,5374074.0],["2011-02-25",13.6864,13.6864,12.5562,13.5598,10301541.0],["2011-02-28",13.5598,13.6717,13.1007,13.5157,4541856.0],["2011-03-01",13.5157,13.6511,13.1566,13.2449,3887757.0],["2011-03-02",13.2449,13.3273,12.9358,13.2626,1672971.0],["2011-03-03",13.2626,13.289,12.6592,12.7151,4026273.0],["2011-03-04",12.7151,12.8946,12.5974,12.7151,1730901.0],["2011-03-07",12.7151,12.9947,12.5974,12.9712,3893871.0],["2011-03-08",12.9712,13.1478,12.8358,13.0771,3243084.0],["2011-03-09",13.0771,13.186,12.9506,13.1213,2635569.0],["2011-03-10",13.1213,13.121275901794434,12.9182,12.9682,1156674.0],["2011-03-11",12.9682,13.1831,12.9211,12.9417,1398234.0],["2011-03-14",12.9417,13.0536,12.565,12.8946,3421443.0],["2011-03-15",12.8946,13.0654,12.3619,12.7475,2659233.0],["2011-03-16",12.7475,12.877,12.6651,12.8564,1441419.0],["2011-03-17",12.8564,12.856378555297852,12.3266,12.3619,2731767.0],["2011-03-18",12.3619,12.361902236938477,12.3619,12.3619,0.0],["2011-03-21",12.3619,12.4767,12.0764,12.1794,2368869.0],["2011-03-22",12.1794,12.2589,11.7762,12.097,1694763.0],["2011-03-23",12.097,12.5091,12.0941,12.4208,3246558.0],["2011-03-24",12.4208,12.5385,12.3384,12.3796,895674.0],["2011-03-25",12.3796,12.459,12.0322,12.097,2103789.0],["2011-03-28",12.097,12.1941,11.8763,11.9351,1102077.0],["2011-03-29",11.9351,11.9587,11.2493,11.4554,3306981.0],["2011-03-30",11.4554,11.6849,11.3317,11.4406,1791972.0],["2011-03-31",11.4406,11.5908,11.3317,11.4789,1520118.0],["2011-04-01",11.4789,11.7291,11.3759,11.6555,1671339.0],["2011-04-06",11.6555,11.7703,11.1551,11.2758,3799980.0],["2011-04-07",11.2758,11.4554,11.0551,11.4318,1929024.0],["2011-04-08",11.4318,11.6084,11.2876,11.5437,1918377.0],["2011-04-11",11.5437,11.5525,10.9727,11.0021,5676765.0],["2011-04-12",11.0021,11.1816,10.9785,11.0668,2438760.0],["2011-04-13",11.0668,11.2376,11.0433,11.2228,1586991.0],["2011-04-14",11.2228,11.317,11.0933,11.1493,1730793.0],["2011-04-15",11.1493,11.214,11.0109,11.1169,1428945.0],["2011-04-18",11.1169,11.2876,11.0021,11.2729,1905108.0],["2011-04-19",11.2729,11.2876,11.1287,11.2876,2797557.0],["2011-04-20",11.2876,11.5495,11.287593841552734,11.5054,2554614.0],["2011-04-21",11.5054,11.6702,11.3906,11.4495,2364930.0],["2011-04-22",11.4495,11.5289,11.0374,11.1846,1873938.0],["2011-04-25",11.1846,11.184576988220215,10.3546,10.5724,3307011.0],["2011-04-26",10.5724,10.7401,10.2133,10.5871,1669992.0],["2011-04-27",10.5871,10.593,10.2722,10.3899,2239158.0],["2011-04-28",10.3899,10.4281,9.8571,10.0897,2918106.0],["2011-04-29",10.0897,10.0956,10.0073,10.0691,858945.0],["2011-05-03",10.0691,10.0691,10.069063186645508,10.0691,0.0],["2011-05-04",10.0691,10.3134,10.0249,10.1956,1516329.0],["2011-05-05",10.1956,10.5312,10.1544,10.2015,1023300.0],["2011-05-06",10.2015,10.3369,10.1544,10.3045,1128663.0],["2011-05-09",10.3045,10.8314,10.2457,10.7431,2302671.0],["2011-05-10",10.7431,10.8314,10.6872,10.7578,801393.0],["2011-05-11",10.7578,11.1434,10.7519,11.0286,1719522.0],["2011-05-12",11.0286,11.028583526611328,10.6342,10.6548,1663332.0],["2011-05-13",10.6548,10.7578,10.5106,10.7578,802920.0],["2011-05-16",10.7578,11.6261,10.7431,11.2228,4620987.0],["2011-05-17",11.2228,11.3473,11.0303,11.0717,1327275.0],["2011-05-18",11.0717,11.071739196777344,10.814,11.0125,997764.0],["2011-05-19",11.0125,11.214,10.9266,10.9384,543648.0],["2011-05-20",10.9384,11.051,10.8495,10.9621,472395.0],["2011-05-23",10.9621,11.0836,10.4585,10.4733,799956.0],["2011-05-24",10.4733,10.4881,10.2244,10.4762,535137.0],["2011-05-25",10.4762,10.814,10.2866,10.3133,767847.0],["2011-05-26",10.3133,10.3133,10.313281059265137,10.3133,0.0],["2011-05-27",10.3133,10.3696,10.0733,10.3074,786612.0],["2011-05-30",10.3074,10.603628158569336,10.0733,10.6036,1000290.0],["2011-05-31",10.6036,10.657,10.3696,10.6007,1010616.0],["2011-06-01",10.6007,10.7725,10.4851,10.7695,620802.0],["2011-06-02",10.7695,10.769539833068848,10.4288,10.5029,635499.0],["2011-06-03",10.5029,10.7103,10.4407,10.6066,435876.0],["2011-06-07",10.6066,10.6955,10.4673,10.6392,370791.0],["2011-06-08",10.6392,10.8199,10.5325,10.8021,891354.0],["2011-06-09",10.8021,10.9029,10.5266,10.5296,673503.0],["2011-06-10",10.5296,10.5414,10.18,10.3251,787338.0],["2011-06-13",10.3251,10.325130462646484,10.0289,10.1533,728196.0],["2011-06-14",10.1533,10.1533,10.153294563293457,10.1533,0.0],["2011-06-15",10.1533,10.1533,10.153294563293457,10.1533,0.0],["2011-06-16",10.1533,10.1533,10.153294563293457,10.1533,0.0],["2011-06-17",10.1533,10.4288,10.153294563293457,10.2274,597432.0],["2011-06-20",10.2274,10.2955,9.8304,9.9252,704625.0],["2011-06-21",9.9252,10.1918,8.9326,9.1697,3849717.0],["2011-06-22",9.1697,9.169663429260254,8.7164,8.8497,5435130.0],["2011-06-23",8.8497,9.2111,8.7727,9.1282,2061045.0],["2011-06-24",9.1282,9.3652,9.0956,9.3208,3176181.0],["2011-06-27",9.3208,9.7355,9.2023,9.5785,3011808.0],["2011-06-28",9.5785,9.6289,9.3978,9.6259,1953444.0],["2011-06-29",9.6259,9.6289,9.4511,9.4511,1735272.0],["2011-06-30",9.4511,9.7059,9.4304,9.5696,2665233.0],["2011-07-01",9.5696,9.569634437561035,9.5696,9.5696,0.0],["2011-07-04",9.5696,9.569634437561035,9.5696,9.5696,0.0],["2011-07-05",9.5696,9.569634437561035,9.5696,9.5696,0.0],["2011-07-06",9.5696,9.569634437561035,9.5696,9.5696,0.0],["2011-07-07",9.5696,9.569634437561035,9.5696,9.5696,0.0],["2011-07-08",9.5696,9.569634437561035,9.5696,9.5696,0.0],["2011-07-11",9.5696,9.569634437561035,9.5696,9.5696,0.0],["2011-07-12",9.5696,9.569634437561035,9.5696,9.5696,0.0],["2011-07-13",9.5696,9.569634437561035,9.5696,9.5696,0.0],["2011-07-14",9.5696,9.569634437561035,9.5696,9.5696,0.0],["2011-07-15",9.5696,10.5266,9.569634437561035,10.5266,18494268.0],["2011-07-18",10.5266,11.1843,10.526597023010254,10.9621,11731659.0],["2011-07-19",10.9621,10.96212100982666,10.6096,10.6629,9118320.0],["2011-07-20",10.6629,10.8347,10.5799,10.6807,4167150.0],["2011-07-21",10.6807,10.7547,10.414,10.6599,2166396.0],["2011-07-22",10.6599,10.7666,10.4733,10.7399,2138961.0],["2011-07-25",10.7399,10.739913940429688,9.777,10.1237,3161364.0],["2011-07-26",10.1237,10.2007,9.9252,10.0466,2443764.0],["2011-07-27",10.0466,10.577,9.9607,10.5473,2526309.0],["2011-07-28",10.5473,10.9058,10.334,10.8021,2636589.0],["2011-07-29",10.8021,10.8466,10.6688,10.8377,2960973.0],["2011-08-01",10.8377,11.051,10.6718,11.0214,3233406.0],["2011-08-02",11.0214,11.3325,10.7992,11.2317,3855669.0],["2011-08-03",11.2317,11.231728553771973,10.9917,11.0777,1893678.0],["2011-08-04",11.0777,11.1073,10.7784,10.8673,2726286.0],["2011-08-05",10.8673,11.5191,10.3962,11.051,4703223.0],["2011-08-08",11.051,11.05100154876709,10.4585,10.9088,2506641.0],["2011-08-09",10.9088,11.0036,10.2866,10.971,3838770.0],["2011-08-10",10.971,11.3176,10.9621,11.0006,4400706.0],["2011-08-11",11.0006,11.1103,10.7755,11.0629,3746613.0],["2011-08-12",11.0629,11.6732,11.062851905822754,11.6376,7599588.0],["2011-08-15",11.6376,11.7917,11.3176,11.7532,7845351.0],["2011-08-16",11.7532,11.8954,11.5221,11.5961,6521715.0],["2011-08-17",11.5961,11.608,11.3502,11.3739,2676735.0],["2011-08-18",11.3739,11.5221,11.2584,11.3028,1394520.0],["2011-08-19",11.3028,11.302834510803223,10.8288,11.1991,2739975.0],["2011-08-22",11.1991,11.2288,10.9621,10.9829,1066932.0],["2011-08-23",10.9829,11.2288,10.9621,11.2288,1056936.0],["2011-08-24",11.2288,11.525,11.228766441345215,11.3858,1775757.0],["2011-08-25",11.3858,11.6139,11.3562,11.5162,1818579.0],["2011-08-26",11.5162,11.5517,11.3621,11.4006,1022688.0],["2011-08-29",11.4006,11.4184,11.2584,11.3058,883677.0],["2011-08-30",11.3058,11.4658,11.2347,11.2436,1359003.0],["2011-08-31",11.2436,11.2465,10.6718,10.8199,2470398.0],["2011-09-01",10.8199,11.0184,10.7192,10.7518,1120539.0],["2011-09-02",10.7518,10.8525,10.654,10.6688,567510.0],["2011-09-05",10.6688,10.668808937072754,10.1681,10.3696,1568067.0],["2011-09-06",10.3696,10.5562,10.2303,10.3014,1510635.0],["2011-09-07",10.3014,10.5177,10.301427841186523,10.4614,1382490.0],["2011-09-08",10.4614,10.6333,10.399199485778809,10.3992,1049700.0],["2011-09-09",10.3992,10.5918,10.2244,10.4585,297468.0],["2011-09-13",10.4585,10.5177,10.1948,10.4199,459411.0],["2011-09-14",10.4199,10.5918,10.3162,10.5651,317334.0],["2011-09-15",10.5651,10.6599,10.4881,10.6244,595050.0],["2011-09-16",10.6244,10.7221,10.6066,10.6333,532089.0],["2011-09-19",10.6333,10.633255958557129,10.3962,10.3962,600363.0],["2011-09-20",10.3962,10.6214,10.257,10.4525,1264032.0],["2011-09-21",10.4525,10.734,10.2807,10.6599,1576755.0],["2011-09-22",10.6599,10.9266,10.5651,10.6718,1435272.0],["2011-09-23",10.6718,10.671774864196777,10.3103,10.577,635784.0],["2011-09-26",10.577,10.7844,10.3577,10.3725,1150815.0],["2011-09-27",10.3725,10.5029,9.9578,10.1918,1269114.0],["2011-09-28",10.1918,10.2777,9.9815,10.0496,701490.0],["2011-09-29",10.0496,10.1622,9.8837,10.014,635148.0],["2011-09-30",10.014,10.1829,9.9785,10.0585,257166.0],["2011-10-10",10.0585,10.2451,9.9459,9.9785,268200.0],["2011-10-11",9.9785,10.2244,9.5874,9.7859,1021494.0],["2011-10-12",9.7859,10.0733,9.78591537475586,10.0229,807417.0],["2011-10-13",10.0229,10.4881,10.022933959960938,10.3666,1771875.0],["2011-10-14",10.3666,10.3696,10.177,10.3044,649530.0],["2011-10-17",10.3044,10.6629,10.30439281463623,10.4881,782265.0],["2011-10-18",10.4881,10.4881,10.2866,10.3103,896316.0],["2011-10-19",10.3103,10.3636,10.177,10.1977,734706.0],["2011-10-20",10.1977,10.197735786437988,9.7178,9.78,773712.0],["2011-10-21",9.78,10.014,9.6585,9.777,683064.0],["2011-10-24",9.777,9.77702522277832,9.4837,9.6259,1863795.0],["2011-10-25",9.6259,9.9074,9.625926971435547,9.8541,735495.0],["2011-10-26",9.8541,10.1029,9.783,10.0733,1145118.0],["2011-10-27",10.0733,10.2096,9.9548,10.017,508245.0],["2011-10-28",10.017,10.3044,10.017008781433105,10.1326,627000.0],["2011-10-31",10.1326,10.3103,10.0792,10.2303,748920.0],["2011-11-01",10.2303,10.4881,10.1326,10.4051,1362861.0],["2011-11-02",10.4051,11.1191,10.3103,10.9088,2220315.0],["2011-11-03",10.9088,11.2377,10.7547,10.7607,1450329.0],["2011-11-04",10.7607,10.968,10.760653495788574,10.7992,1034328.0],["2011-11-07",10.7992,10.9621,10.6955,10.8732,542721.0],["2011-11-08",10.8732,11.0214,10.6066,10.7251,700464.0],["2011-11-09",10.7251,10.8732,10.6096,10.8021,618447.0],["2011-11-10",10.8021,11.1043,10.7251,10.8732,1127625.0],["2011-11-11",10.8732,11.051,10.7577,10.9236,773310.0],["2011-11-14",10.9236,11.134,10.923604011535645,11.1191,1912353.0],["2011-11-15",11.1191,11.2702,11.0658,11.2406,2281290.0],["2011-11-16",11.2406,11.3117,10.9562,10.9858,1148583.0],["2011-11-17",10.9858,11.0273,10.7547,10.7577,1320333.0],["2011-11-18",10.7577,10.8643,10.6658,10.6688,686298.0],["2011-11-21",10.6688,11.1073,10.6421,10.9029,1900746.0],["2011-11-22",10.9029,11.0451,10.8258,10.8969,888216.0],["2011-11-23",10.8969,10.9058,10.6955,10.7547,1996266.0],["2011-11-24",10.7547,10.8969,10.6007,10.8169,1358043.0],["2011-11-25",10.8169,10.9029,10.7607,10.8258,543651.0],["2011-11-28",10.8258,10.9858,10.814,10.9058,1216359.0],["2011-11-29",10.9058,11.1695,10.8881,11.0806,1449390.0],["2011-11-30",11.0806,11.1399,10.7103,10.8466,2168112.0],["2011-12-01",10.8466,11.3147,10.84657096862793,11.1636,1439250.0],["2011-12-02",11.1636,11.2288,10.9858,11.1103,475740.0],["2011-12-05",11.1103,11.1991,10.577,10.7695,1168260.0],["2011-12-06",10.7695,10.9947,10.6392,10.9236,689616.0],["2011-12-07",10.9236,11.0658,10.737,11.0155,419928.0],["2011-12-08",11.0155,11.214,10.766578674316406,10.7666,877476.0],["2011-12-09",10.7666,10.766578674316406,10.2807,10.4555,1443657.0],["2011-12-12",10.4555,10.5118,10.2807,10.3696,196572.0],["2011-12-13",10.3696,10.3696,10.0763,10.2155,404985.0],["2011-12-14",10.2155,10.2511,9.9992,10.0289,381780.0],["2011-12-15",10.0289,10.02885913848877,9.7207,9.8422,425460.0],["2011-12-16",9.8422,10.1592,9.8126,10.1503,248913.0],["2011-12-19",10.1503,10.2748,9.8541,10.2007,362100.0],["2011-12-20",10.2007,10.2659,10.0792,10.097,247770.0],["2011-12-21",10.097,10.2688,9.8955,9.9696,370656.0],["2011-12-22",9.9696,10.0437,9.8067,9.9341,481725.0],["2011-12-23",9.9341,10.2659,9.934,10.0318,325242.0],["2011-12-26",10.0318,10.1326,9.9459,10.0851,491847.0],["2011-12-27",10.0851,10.1029,9.9548,10.0703,251796.0],["2011-12-28",10.0703,10.1563,9.3326,9.4807,2503656.0],["2011-12-29",9.4807,9.7178,9.2467,9.5993,987114.0],["2011-12-30",9.5993,9.7444,9.4808,9.5815,1317600.0],["2012-01-04",9.5815,9.6733,9.3326,9.3474,2012166.0],["2012-01-05",9.3474,9.3504,8.7549,8.8556,1255059.0],["2012-01-06",8.8556,9.0097,8.7401,8.7904,350148.0],["2012-01-09",8.7904,8.9534,8.4527,8.8527,3322455.0],["2012-01-10",8.8527,9.2971,8.852653503417969,9.1489,3952596.0],["2012-01-11",9.1489,9.14892578125,8.9445,9.0275,1515501.0],["2012-01-12",9.0275,9.0482,8.7697,8.8497,1522071.0],["2012-01-13",8.8497,8.8497,7.9638,7.9846,3300405.0],["2012-01-16",7.9846,7.984569549560547,7.4957,7.792,3113478.0],["2012-01-17",7.792,8.1357,7.6468,8.0972,2302173.0],["2012-01-18",8.0972,8.2246,7.629,7.6439,1485126.0],["2012-01-19",7.6439,7.8986,7.6202,7.8512,1843995.0],["2012-01-20",7.8512,8.2186,7.7772,8.1771,1224354.0],["2012-01-30",8.1771,8.192,7.9698,7.9846,650997.0],["2012-01-31",7.9846,8.0142,7.7742,7.8512,801816.0],["2012-02-01",7.8512,7.9105,7.7031,7.8038,1064850.0],["2012-02-02",7.8038,8.2068,7.8038,8.1653,983517.0],["2012-02-03",8.1653,8.5742,8.165297508239746,8.5327,3091977.0],["2012-02-06",8.5327,8.5327,8.532676696777344,8.5327,0.0],["2012-02-07",8.5327,8.5327,8.532676696777344,8.5327,0.0],["2012-02-08",8.5327,8.5327,8.532676696777344,8.5327,0.0],["2012-02-09",8.5327,8.5327,8.532676696777344,8.5327,0.0],["2012-02-10",8.5327,8.5327,8.532676696777344,8.5327,0.0],["2012-02-13",8.5327,9.383,8.4971,8.5327,9189357.0],["2012-02-14",8.5327,8.829,8.532676696777344,8.6482,3477801.0],["2012-02-15",8.6482,8.6986,8.4082,8.6867,3838980.0],["2012-02-16",8.6867,8.7993,8.5179,8.5297,3070791.0],["2012-02-17",8.5297,8.7282,8.529712677001953,8.6512,2541069.0],["2012-02-20",8.6512,9.0067,8.651185989379883,8.7993,4400616.0],["2012-02-21",8.7993,9.1223,8.799323081970215,9.1134,5126412.0],["2012-02-22",9.1134,9.3178,9.113373756408691,9.22,4803831.0],["2012-02-23",9.22,9.3326,9.0126,9.1489,4340217.0],["2012-02-24",9.1489,9.14892578125,8.8586,8.9593,13339221.0],["2012-02-27",8.9593,9.0304,8.8289,8.8882,8094081.0],["2012-02-28",8.8882,8.888204574584961,8.6601,8.7134,6156456.0],["2012-02-29",8.7134,8.7904,8.5623,8.5979,6637008.0],["2012-03-01",8.5979,8.7282,8.597857475280762,8.7045,3880707.0],["2012-03-02",8.7045,8.8201,8.704516410827637,8.7964,4116990.0],["2012-03-05",8.7964,8.8467,8.6156,8.6216,5638155.0],["2012-03-06",8.6216,8.62155818939209,8.112,8.266,9342081.0],["2012-03-07",8.266,8.3875,8.106,8.2275,6594570.0],["2012-03-08",8.2275,8.6245,8.227513313293457,8.5712,10645587.0],["2012-03-09",8.5712,8.8882,8.4882,8.8645,9842790.0],["2012-03-12",8.8645,9.1489,8.6779,8.8438,12404901.0],["2012-03-13",8.8438,9.0749,8.7993,9.0452,7056717.0],["2012-03-14",9.0452,9.2734,8.3194,8.5623,11483883.0],["2012-03-15",8.5623,8.829,8.5179,8.7104,5753925.0],["2012-03-16",8.7104,8.9475,8.6838,8.9326,6707124.0],["2012-03-19",8.9326,9.0008,8.746,8.9238,5326977.0],["2012-03-20",8.9238,8.923758506774902,8.5593,8.5682,4081242.0],["2012-03-21",8.5682,8.6808,8.266,8.3253,6201069.0],["2012-03-22",8.3253,8.3786,8.1653,8.2483,4701024.0],["2012-03-23",8.2483,8.429,8.1712,8.2838,3196014.0],["2012-03-26",8.2838,8.3964,8.2749,8.3282,2078664.0],["2012-03-27",8.3282,8.429,8.266,8.269,1890225.0],["2012-03-28",8.269,8.268993377685547,7.8216,7.9401,4050162.0],["2012-03-29",7.9401,7.940128803253174,7.555,7.6439,3579360.0],["2012-03-30",7.6439,7.7772,7.5935,7.709,1695168.0],["2012-04-05",7.709,7.9401,7.709037780761719,7.9135,2841372.0],["2012-04-06",7.9135,8.029,7.8809,7.9194,2478798.0],["2012-04-09",7.9194,7.919392108917236,7.629,7.6379,3118413.0],["2012-04-10",7.6379,7.637931823730469,7.2439,7.4602,6245265.0],["2012-04-11",7.4602,7.4809,7.1935,7.1994,8186910.0],["2012-04-12",7.1994,7.5224,7.199446678161621,7.5224,7860849.0],["2012-04-13",7.5224,7.8157,7.522383213043213,7.7031,9661731.0],["2012-04-16",7.7031,7.8631,7.555,7.8275,5472318.0],["2012-04-17",7.8275,7.9757,7.7564,7.8601,5303004.0],["2012-04-18",7.8601,7.9549,7.7061,7.9401,6033138.0],["2012-04-19",7.9401,7.9698,7.8216,7.8542,3147474.0],["2012-04-20",7.8542,8.0883,7.8512,8.0675,4275522.0],["2012-04-23",8.0675,8.1268,7.9727,7.9727,3310668.0],["2012-04-24",7.9727,8.0468,7.6468,7.9105,3844878.0],["2012-04-25",7.9105,7.9401,7.8157,7.9075,2159988.0],["2012-04-26",7.9075,7.9401,7.1165,7.8661,11198124.0],["2012-04-27",7.8661,8.5623,7.6646,8.1831,11984352.0],["2012-05-02",8.1831,8.2927,8.106,8.2068,4386375.0],["2012-05-03",8.2068,8.589,8.1771,8.589,6389853.0],["2012-05-04",8.589,8.6779,8.4468,8.6512,5785119.0],["2012-05-07",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-05-08",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-05-09",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-05-10",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-05-11",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-05-14",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-05-15",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-05-16",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-05-17",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-05-18",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-05-21",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-05-22",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-05-23",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-05-24",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-05-25",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-05-28",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-05-29",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-05-30",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-05-31",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-06-01",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-06-04",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-06-05",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-06-06",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-06-07",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-06-08",8.6512,8.6512,8.651185989379883,8.6512,0.0],["2012-06-11",8.6512,8.651185989379883,7.7861,7.9105,19768890.0],["2012-06-12",7.9105,7.910502910614014,7.5194,7.6468,8008761.0],["2012-06-13",7.6468,7.875,7.4957,7.709,7982415.0],["2012-06-14",7.709,7.7624,7.555,7.6824,4989978.0],["2012-06-15",7.6824,7.7268,7.2943,7.6676,13189368.0],["2012-06-18",7.6676,7.6972,7.5846,7.5846,4028130.0],["2012-06-19",7.5846,7.6083,7.4542,7.472,2746344.0],["2012-06-20",7.472,7.6306,7.472,7.5378,3391251.0],["2012-06-21",7.5378,7.5408,7.4092,7.4511,3281718.0],["2012-06-25",7.4511,7.481,7.3553,7.3553,1980186.0],["2012-06-26",7.3553,7.355313301086426,7.1818,7.1877,1821954.0],["2012-06-27",7.1877,7.2625,7.071,7.089,2443734.0],["2012-06-28",7.089,7.1249,6.7778,6.7927,4416696.0],["2012-06-29",6.7927,6.7927422523498535,6.5534,6.703,4398756.0],["2012-07-02",6.703,6.8137,6.682,6.697,3306135.0],["2012-07-03",6.697,6.882514953613281,6.6551,6.8825,3928011.0],["2012-07-04",6.8825,6.9513,6.706,6.7329,2137173.0],["2012-07-05",6.7329,6.732895374298096,6.4337,6.4696,2004267.0],["2012-07-06",6.4696,6.5833,6.284,6.5833,1904889.0],["2012-07-09",6.5833,6.583275318145752,6.2242,6.2362,3349839.0],["2012-07-10",6.2362,6.236156463623047,5.9698,6.0087,4081107.0],["2012-07-11",6.0087,6.0716,5.9998,6.0417,1229001.0],["2012-07-12",6.0417,6.1524,5.9698,6.1254,2493732.0],["2012-07-13",6.1254,6.2481,6.0746,6.1284,2474382.0],["2012-07-16",6.1284,6.1643,5.5808,5.5958,4496208.0],["2012-07-17",5.5958,5.7304,5.5359,5.6706,2007213.0],["2012-07-18",5.6706,5.7783,5.6407,5.7364,2039208.0],["2012-07-19",5.7364,5.8262,5.7095,5.7933,2014275.0],["2012-07-20",5.7933,6.017711162567139,5.7185,6.0177,2604969.0],["2012-07-23",6.0177,6.017711162567139,5.7873,5.922,2484606.0],["2012-07-24",5.922,5.9908,5.8202,5.9519,1407711.0],["2012-07-25",5.9519,5.951879024505615,5.8501,5.8501,1150287.0],["2012-07-26",5.8501,5.889,5.7155,5.7215,1253400.0],["2012-07-27",5.7215,5.8023,5.7125,5.7843,1237980.0],["2012-07-30",5.7843,5.8172,5.6407,5.6556,1300758.0],["2012-07-31",5.6556,5.7125,5.6137,5.6676,725217.0],["2012-08-01",5.6676,5.7843,5.667601108551025,5.7604,1137003.0],["2012-08-02",5.7604,5.7604,5.6496,5.6736,915876.0],["2012-08-03",5.6736,5.7963,5.5449,5.7933,1281777.0],["2012-08-06",5.7933,5.9549,5.7454,5.9279,1636503.0],["2012-08-07",5.9279,5.9998,5.8681,5.9848,2154291.0],["2012-08-08",5.9848,6.0417,5.901,5.9668,1694439.0],["2012-08-09",5.9668,6.2242,5.9668402671813965,6.2062,4561383.0],["2012-08-10",6.2062,6.20623254776001,5.9788,5.9818,4235082.0],["2012-08-13",5.9818,6.4666,5.981802940368652,6.1344,4387449.0],["2012-08-14",6.1344,6.179302215576172,6.0117,6.1793,2274252.0],["2012-08-15",6.1793,6.1883,5.9848,6.0147,2158950.0],["2012-08-16",6.0147,6.0446,5.948886871337891,5.9489,1266534.0],["2012-08-17",5.9489,5.9938,5.886,5.9309,835296.0],["2012-08-20",5.9309,5.93093204498291,5.6796,5.8082,1615080.0],["2012-08-21",5.8082,5.9459,5.7514,5.901,1332270.0],["2012-08-22",5.901,5.9728,5.8382,5.8471,1044978.0],["2012-08-23",5.8471,5.9309,5.8053,5.913,1325841.0],["2012-08-24",5.913,5.919,5.7843,5.7933,1044522.0],["2012-08-27",5.7933,5.793282985687256,5.2517,5.3743,2851602.0],["2012-08-28",5.3743,5.3863,5.2068,5.3564,1686702.0],["2012-08-29",5.3564,5.5479,5.3115,5.3833,1598982.0],["2012-08-30",5.3833,5.5359,5.383323669433594,5.4581,2094912.0],["2012-08-31",5.4581,5.4851,5.4013,5.4761,854571.0],["2012-09-03",5.4761,5.6167,5.4222,5.5898,2699073.0],["2012-09-04",5.5898,5.6437,5.524,5.5449,1606311.0],["2012-09-05",5.5449,5.6766,5.4851,5.6197,1927092.0],["2012-09-06",5.6197,5.6736,5.5659,5.6257,2056287.0],["2012-09-07",5.6257,5.9698,5.625708103179932,5.916,5574045.0],["2012-09-10",5.916,6.5085,5.9159698486328125,6.2302,10710333.0],["2012-09-11",6.2302,6.4187,6.1195,6.2242,6805647.0],["2012-09-12",6.2242,6.224187850952148,6.0686,6.1733,5664804.0],["2012-09-13",6.1733,6.173316955566406,6.0895,6.1075,4062960.0],["2012-09-14",6.1075,6.1823,5.9638,5.9908,3957036.0],["2012-09-17",5.9908,6.1254,5.6856,5.7245,3126720.0],["2012-09-18",5.7245,5.7245,5.512,5.5808,3002466.0],["2012-09-19",5.5808,5.7215,5.512,5.5988,3498705.0],["2012-09-20",5.5988,5.598776817321777,5.3714,5.3743,4932558.0],["2012-09-21",5.3743,5.4162,5.2906,5.3863,3455955.0],["2012-09-24",5.3863,5.4462,5.3055,5.4162,3061518.0],["2012-09-25",5.4162,5.4162397384643555,5.2726,5.2965,1570875.0],["2012-09-26",5.2965,5.3265,5.0302,5.1469,2931069.0],["2012-09-27",5.1469,5.2846,5.0452,5.2367,1891809.0],["2012-09-28",5.2367,5.3384,5.1768,5.3205,1612797.0],["2012-10-08",5.3205,5.4312,5.320483207702637,5.3654,1430268.0],["2012-10-09",5.3654,5.506,5.3594,5.4881,3840366.0],["2012-10-10",5.4881,5.5359,5.4252,5.506,2867181.0],["2012-10-11",5.506,5.506012439727783,5.404271125793457,5.4043,2217630.0],["2012-10-12",5.4043,5.4611,5.3624,5.3893,976287.0],["2012-10-15",5.3893,5.4881,5.1888,5.2038,1473888.0],["2012-10-16",5.2038,5.2606,5.1948,5.2038,1903854.0],["2012-10-17",5.2038,5.2277,5.1858,5.2247,1053723.0],["2012-10-18",5.2247,5.3235,5.224727153778076,5.3205,1478676.0],["2012-10-19",5.3205,5.3624,5.2846,5.3414,1227891.0],["2012-10-22",5.3414,5.4043,5.2666,5.3923,1259922.0],["2012-10-23",5.3923,5.4043,5.2816,5.2906,1323873.0],["2012-10-24",5.2906,5.3025,5.2128,5.2786,1120878.0],["2012-10-25",5.2786,5.2906,5.1709,5.1768,1519200.0],["2012-10-26",5.1768,5.2217,5.009274005889893,5.0093,1703754.0],["2012-10-29",5.0093,5.0482,4.9375,4.9823,939507.0],["2012-10-30",4.9823,5.0242,4.9584,4.9823,1222047.0],["2012-10-31",4.9823,5.0332,4.9434,4.9704,913983.0],["2012-11-01",4.9704,5.0961,4.970371246337891,5.0721,2118801.0],["2012-11-02",5.0721,5.0961,5.0272,5.0661,1419696.0],["2012-11-05",5.0661,5.0691,4.8926,4.9614,4761672.0],["2012-11-06",4.9614,4.961395263671875,4.7908,4.8716,3514683.0],["2012-11-07",4.8716,4.8986,4.8297,4.8866,1414371.0],["2012-11-08",4.8866,4.886585712432861,4.7729,4.7759,1569033.0],["2012-11-09",4.7759,4.8148,4.719,4.7549,1331868.0],["2012-11-12",4.7549,4.8148,4.7519,4.7938,1116684.0],["2012-11-13",4.7938,4.793821334838867,4.7011,4.74,983745.0],["2012-11-14",4.74,4.8447,4.725,4.8357,1959933.0],["2012-11-15",4.8357,4.835714817047119,4.7519,4.7669,1505580.0],["2012-11-16",4.7669,4.7759,4.71,4.7639,741651.0],["2012-11-19",4.7639,4.8926,4.728,4.8926,2984943.0],["2012-11-20",4.8926,4.9015,4.8178,4.8387,1193268.0],["2012-11-21",4.8387,4.907531261444092,4.7609,4.9075,2664813.0],["2012-11-22",4.9075,5.0093,4.8836,4.9614,3330036.0],["2012-11-23",4.9614,4.9614,4.961395263671875,4.9614,0.0],["2012-11-26",4.9614,4.9614,4.961395263671875,4.9614,0.0],["2012-11-27",4.9614,4.9614,4.961395263671875,4.9614,0.0],["2012-11-28",4.9614,4.9614,4.961395263671875,4.9614,0.0],["2012-11-29",4.9614,4.9614,4.961395263671875,4.9614,0.0],["2012-11-30",4.9614,4.961395263671875,4.4886,4.4916,4685256.0],["2012-12-03",4.4916,4.5275,4.1894,4.1983,3301221.0],["2012-12-04",4.1983,4.5873,4.1205,4.4976,4351185.0],["2012-12-05",4.4976,4.6532,4.4317,4.5993,5073837.0],["2012-12-06",4.5993,4.7819,4.4916,4.6831,3507627.0],["2012-12-07",4.6831,4.7519,4.6233,4.704,2402589.0],["2012-12-10",4.704,4.8267,4.6651,4.7878,2591652.0],["2012-12-11",4.7878,4.8058,4.6681,4.704,1692501.0],["2012-12-12",4.704,4.9584,4.704049110412598,4.8926,3817437.0],["2012-12-13",4.8926,4.892569541931152,4.731,4.734,1999971.0],["2012-12-14",4.734,5.0542,4.707,5.0093,4664532.0],["2012-12-17",5.0093,5.108,4.9554,5.0871,3962667.0],["2012-12-18",5.0871,5.117,4.9674,4.9823,2649108.0],["2012-12-19",4.9823,5.0542,4.9793,5.0123,1587975.0],["2012-12-20",5.0123,5.1379,4.9524,5.135,3331941.0],["2012-12-21",5.135,5.2517,5.0422,5.126,4114833.0],["2012-12-24",5.126,5.132,5.0063,5.0631,1865817.0],["2012-12-25",5.0631,5.2786,5.0482,5.2068,3735063.0],["2012-12-26",5.2068,5.3444,5.1948,5.2726,4306524.0],["2012-12-27",5.2726,5.7993,5.272604942321777,5.7993,23023587.0],["2012-12-28",5.7993,5.859113693237305,5.6556,5.8591,13993728.0],["2012-12-31",5.8591,6.0746,5.7753,5.8082,11368929.0],["2013-01-04",5.8082,5.8651,5.5898,5.6616,6786822.0],["2013-01-07",5.6616,5.778320789337158,5.6257,5.7783,5057640.0],["2013-01-08",5.7783,5.892,5.6586,5.8232,6398802.0],["2013-01-09",5.8232,5.916,5.7125,5.7334,6507027.0],["2013-01-10",5.7334,5.8112,5.6616,5.7095,5995113.0],["2013-01-11",5.7095,5.91,5.5359,5.6856,8577813.0],["2013-01-14",5.6856,5.895,5.5659,5.8591,9582216.0],["2013-01-15",5.8591,6.1494,5.8112,6.1015,12511602.0],["2013-01-16",6.1015,6.101499557495117,5.8681,5.916,6701916.0],["2013-01-17",5.916,5.9609,5.8053,5.8082,3921402.0],["2013-01-18",5.8082,5.8651,5.6885,5.8292,3645306.0],["2013-01-21",5.8292,6.3738,5.829191207885742,6.0835,18444045.0],["2013-01-22",6.0835,6.2242,5.9279,5.9459,10360650.0],["2013-01-23",5.9459,5.945894241333008,5.7125,5.8112,7486689.0],["2013-01-24",5.8112,5.8681,5.5659,5.5748,7298907.0],["2013-01-25",5.5748,5.6706,5.5419,5.6227,3061467.0],["2013-01-28",5.6227,5.7274,5.622715473175049,5.7155,5877345.0],["2013-01-29",5.7155,5.7843,5.7005,5.7634,5545437.0],["2013-01-30",5.7634,5.9489,5.763359069824219,5.8681,6657741.0],["2013-01-31",5.8681,6.0925,5.868090629577637,6.0476,11344704.0],["2013-02-01",6.0476,6.1613,5.901,6.0985,9789456.0],["2013-02-04",6.0985,6.5803,6.098507404327393,6.2362,15229608.0],["2013-02-05",6.2362,6.236156463623047,5.9519,6.0746,9982884.0],["2013-02-06",6.0746,6.1195,6.0027,6.0656,4358703.0],["2013-02-07",6.0656,6.2481,6.0417,6.2302,6884520.0],["2013-02-08",6.2302,6.4337,6.2122,6.3768,7525509.0],["2013-02-18",6.3768,6.4307,6.3379,6.3618,5556273.0],["2013-02-19",6.3618,6.5234,6.3199,6.3678,6869943.0],["2013-02-20",6.3678,6.4486,6.2272,6.4396,5389731.0],["2013-02-21",6.4396,6.439640522003174,6.0746,6.1643,5890953.0],["2013-02-22",6.1643,6.2242,6.0446,6.0895,4072218.0],["2013-02-25",6.0895,6.2032,6.0806,6.1105,3097968.0],["2013-02-26",6.1105,6.1793,5.913,5.919,4324311.0],["2013-02-27",5.919,6.1374,5.918962478637695,6.0746,4559652.0],["2013-02-28",6.0746,6.1733,6.0476,6.1584,4400676.0],["2013-03-01",6.1584,6.3738,6.1494,6.3529,8105289.0],["2013-03-04",6.3529,6.4636,6.1584,6.2242,9351042.0],["2013-03-05",6.2242,6.3229,6.1524,6.317,7637394.0],["2013-03-06",6.317,6.697,6.316951751708984,6.673,13733532.0],["2013-03-07",6.673,6.8376,6.5025,6.5264,11674857.0],["2013-03-08",6.5264,6.8077,6.526419639587402,6.5893,9761871.0],["2013-03-11",6.5893,6.589260578155518,6.3948,6.4546,4552842.0],["2013-03-12",6.4546,6.5384,6.0147,6.0776,7718145.0],["2013-03-13",6.0776,6.1494,5.9668,6.0835,3347376.0],["2013-03-14",6.0835,6.1554,6.0596,6.1045,2712540.0],["2013-03-15",6.1045,6.3588,6.0925,6.1374,5248725.0],["2013-03-18",6.1374,6.314,6.0207,6.2242,5525232.0],["2013-03-19",6.2242,6.284,6.1524,6.2122,6011577.0],["2013-03-20",6.2122,6.4247,6.1823,6.4247,5770965.0],["2013-03-21",6.4247,6.5803,6.3588,6.4007,9130176.0],["2013-03-22",6.4007,6.4217,6.293,6.4007,5955315.0],["2013-03-25",6.4007,6.4217,6.287,6.311,4246533.0],["2013-03-26",6.311,6.5683,6.2481,6.5414,8196327.0],["2013-03-27",6.5414,6.5833,6.4037,6.4965,6507867.0],["2013-03-28",6.4965,6.7329,6.287,6.3379,12962529.0],["2013-03-29",6.3379,6.337899208068848,5.9369,5.9459,10634532.0],["2013-04-01",5.9459,6.0716,5.8501,6.0327,5263374.0],["2013-04-02",6.0327,6.0806,5.6556,5.7275,7164198.0],["2013-04-03",5.7275,5.7634,5.5988,5.7394,3690018.0],["2013-04-08",5.7394,5.8501,5.5659,5.8082,4073106.0],["2013-04-09",5.8082,5.9668,5.7783,5.922,3923904.0],["2013-04-10",5.922,6.0476,5.8352,5.9758,5260392.0],["2013-04-11",5.9758,5.9998,5.8741,5.889,2659980.0],["2013-04-12",5.889,5.889038562774658,5.6556,5.6856,4019757.0],["2013-04-15",5.6856,5.7095,5.5958,5.6197,2167287.0],["2013-04-16",5.6197,5.7215,5.5359,5.7155,2896722.0],["2013-04-17",5.7155,5.8322,5.6646,5.8023,2535306.0],["2013-04-18",5.8023,5.9788,5.8022589683532715,5.8471,4031244.0],["2013-04-19",5.8471,6.0177,5.8292,6.0147,5664435.0],["2013-04-22",6.0147,6.0865,5.8831,6.0746,4968882.0],["2013-04-23",6.0746,6.0985,5.832182884216309,5.8322,4846773.0],["2013-04-24",5.8322,6.415700435638428,5.832182884216309,6.4157,13001289.0],["2013-04-25",6.4157,6.7269,6.3529,6.3678,20804520.0],["2013-04-26",6.3678,6.367822170257568,6.1554,6.1943,9226077.0],["2013-05-02",6.1943,6.4785,6.1105,6.4337,8025462.0],["2013-05-03",6.4337,6.6102,6.3768,6.5952,10941159.0],["2013-05-06",6.5952,7.2536,6.5952,7.2536,25314462.0],["2013-05-07",7.2536,7.3314,7.0501,7.1518,17947857.0],["2013-05-08",7.1518,7.4211,7.092,7.3763,17671338.0],["2013-05-09",7.3763,7.4271,7.1907,7.4092,13795923.0],["2013-05-10",7.4092,7.409177780151367,6.9663,7.0381,15662256.0],["2013-05-13",7.0381,7.2117,6.9783,7.0501,9456204.0],["2013-05-14",7.0501,7.1698,6.9454,7.0022,7717041.0],["2013-05-15",7.0022,7.1668,7.002211570739746,7.1369,8638983.0],["2013-05-16",7.1369,7.8251,7.136869430541992,7.5738,21932091.0],["2013-05-17",7.5738,7.7413,7.4361,7.6516,14572272.0],["2013-05-20",7.6516,7.9299,7.5797,7.7653,14718270.0],["2013-05-21",7.7653,7.9239,7.6905,7.7563,11795628.0],["2013-05-22",7.7563,7.8012,7.4511,7.481,13022268.0],["2013-05-23",7.481,7.8401,7.4211,7.6157,12673119.0],["2013-05-24",7.6157,8.2291,7.615652084350586,8.1752,19527075.0],["2013-05-27",8.1752,8.5822,8.1752,8.3877,22946319.0],["2013-05-28",8.3877,8.678,8.1782,8.4984,19625862.0],["2013-05-29",8.4984,8.6031,8.268,8.4475,10492098.0],["2013-05-30",8.4475,8.7917,8.3787,8.4386,12588279.0],["2013-05-31",8.4386,8.7947,8.283,8.5882,13198365.0],["2013-06-03",8.5882,8.7617,8.253,8.259,14530071.0],["2013-06-04",8.259,9.0849,8.1692,8.5403,19428051.0],["2013-06-05",8.5403,8.678,8.3219,8.5493,9640884.0],["2013-06-06",8.5493,8.54927921295166,8.0286,8.0346,10962879.0],["2013-06-07",8.0346,8.274,7.6665,7.7802,10798956.0],["2013-06-13",7.7802,7.780235290527344,7.3583,7.481,8375790.0],["2013-06-14",7.481,8.2125,7.480993270874023,8.0916,14828598.0],["2013-06-17",8.0916,8.5722,8.01,8.2457,16048116.0],["2013-06-18",8.2457,8.4543,8.1641,8.3515,9324696.0],["2013-06-19",8.3515,8.4815,8.0341,8.4633,10691655.0],["2013-06-20",8.4633,8.4936,7.9132,7.9525,10378059.0],["2013-06-21",7.9525,8.155,7.5687,7.9737,9173286.0],["2013-06-24",7.9737,8.0583,7.4447,7.5626,8674341.0],["2013-06-25",7.5626,7.9979,6.9067,7.9223,14711040.0],["2013-06-26",7.9223,8.3092,7.7651,8.2336,17064060.0],["2013-06-27",8.2336,8.2759,7.8346,7.9283,15024819.0],["2013-06-28",7.9283,8.01,7.5294,7.5928,9259656.0],["2013-07-01",7.5928,7.886,7.4689,7.8588,7239462.0],["2013-07-02",7.8588,8.19131088256836,7.8256,8.1913,13638264.0],["2013-07-03",8.1913,8.2759,7.8286,8.2427,13661112.0],["2013-07-04",8.2427,8.5208,7.9435,8.2971,18609189.0],["2013-07-05",8.2971,8.4543,8.0553,8.0583,11312640.0],["2013-07-08",8.0583,8.058316230773926,7.4236,7.5535,10116141.0],["2013-07-09",7.5535,7.6714,7.4296,7.6382,6483558.0],["2013-07-10",7.6382,7.8437,7.5959,7.8135,7111050.0],["2013-07-11",7.8135,8.0341,7.7319,7.9888,8602581.0],["2013-07-12",7.9888,8.2155,7.8588,7.8679,9800370.0],["2013-07-15",7.8679,8.4482,7.867889881134033,8.2669,16701903.0],["2013-07-16",8.2669,8.6508,8.1974,8.6508,18705828.0],["2013-07-17",8.6508,8.7596,8.3606,8.4573,16808298.0],["2013-07-18",8.4573,9.0135,8.3092,8.8986,25687278.0],["2013-07-19",8.8986,9.1434,8.4271,8.4633,20266842.0],["2013-07-22",8.4633,8.8563,8.3183,8.8321,16236051.0],["2013-07-23",8.8321,9.1888,8.832110404968262,9.0981,16556802.0],["2013-07-24",9.0981,9.3641,8.9198,9.2855,16148178.0],["2013-07-25",9.2855,9.3701,8.6719,8.6991,14840400.0],["2013-07-26",8.6991,8.8563,8.3787,8.7233,8231643.0],["2013-07-29",8.7233,8.723294258117676,8.421,8.4331,6823398.0],["2013-07-30",8.4331,8.5661,7.9525,8.1641,7680873.0],["2013-07-31",8.1641,8.5178,8.164109230041504,8.3334,7030206.0],["2013-08-01",8.3334,8.687,8.3243,8.6538,7984899.0],["2013-08-02",8.6538,8.8563,8.6175,8.7626,9928899.0],["2013-08-05",8.7626,9.0528,8.76258659362793,8.8926,6630939.0],["2013-08-06",8.8926,8.9953,8.7263,8.9077,8069127.0],["2013-08-07",8.9077,9.0074,8.6205,8.6235,8352312.0],["2013-08-08",8.6235,8.8261,8.548,8.6628,5267523.0],["2013-08-09",8.6628,8.8744,8.4543,8.7052,8091924.0],["2013-08-12",8.7052,8.7445,8.4029,8.548,7500273.0],["2013-08-13",8.548,8.5843,8.4029,8.4966,6890202.0],["2013-08-14",8.4966,8.7958,8.496598243713379,8.7596,13622337.0],["2013-08-15",8.7596,9.0225,8.5782,8.5843,11982690.0],["2013-08-16",8.5843,8.6749,8.1671,8.1913,7770864.0],["2013-08-19",8.1913,8.9651,8.19131088256836,8.823,11807985.0],["2013-08-20",8.823,9.4699,8.7686,9.4638,31672563.0],["2013-08-21",9.4638,9.463833808898926,9.2432,9.3641,13353669.0],["2013-08-22",9.3641,9.6573,9.2855,9.3036,13154469.0],["2013-08-23",9.3036,9.3067,8.8774,9.1283,18816783.0],["2013-08-26",9.1283,9.7812,9.1011,9.6996,13839066.0],["2013-08-27",9.6996,9.7903,9.5515,9.7328,9018447.0],["2013-08-28",9.7328,9.732848167419434,9.2402,9.2643,11276091.0],["2013-08-29",9.2643,9.5182,9.2643,9.2976,7536255.0],["2013-08-30",9.2976,9.3308,8.7656,8.8714,11274855.0],["2013-09-02",8.8714,9.0648,8.7686,8.9167,6517344.0],["2013-09-03",8.9167,9.2553,8.8261,9.2523,6698943.0],["2013-09-04",9.2523,9.3097,9.0135,9.0981,5960889.0],["2013-09-05",9.0981,9.346,8.9923,9.1797,6382911.0],["2013-09-06",9.1797,9.3248,9.1041,9.1888,4816353.0],["2013-09-09",9.1888,9.2915,8.7868,8.8865,9682419.0],["2013-09-10",8.8865,8.9621,8.6628,8.7082,8913204.0],["2013-09-11",8.7082,8.7626,8.2185,8.3515,10580403.0],["2013-09-12",8.3515,8.4573,8.282,8.3727,6910944.0],["2013-09-13",8.3727,8.5147,8.1188,8.4694,7150905.0],["2013-09-16",8.4694,8.7475,8.418,8.6205,7649865.0],["2013-09-17",8.6205,8.7747,8.5026,8.5873,7066881.0],["2013-09-18",8.5873,8.6719,8.4694,8.554,5346897.0],["2013-09-23",8.554,8.8774,8.554025650024414,8.8684,7665765.0],["2013-09-24",8.8684,8.9409,8.6387,8.7656,6974226.0],["2013-09-25",8.7656,8.823,8.4936,8.5691,6253434.0],["2013-09-26",8.5691,8.5812,8.3485,8.418,5010759.0],["2013-09-27",8.418,8.5208,8.3485,8.3727,3690891.0],["2013-09-30",8.3727,8.5812,8.372668266296387,8.5691,3288408.0],["2013-10-08",8.5691,9.1586,8.4785,9.1193,13316247.0],["2013-10-09",9.1193,9.2795,9.0135,9.1313,10980078.0],["2013-10-10",9.1313,9.1918,8.8351,8.9137,8687184.0],["2013-10-11",8.9137,9.1162,8.8382,9.0225,7163976.0],["2013-10-14",9.0225,9.0618,8.7445,8.9107,6765681.0],["2013-10-15",8.9107,9.1827,8.8049,9.0286,12589932.0],["2013-10-16",9.0286,9.02857780456543,8.4422,8.548,9505500.0],["2013-10-17",8.548,8.6538,8.4089,8.4633,4674555.0],["2013-10-18",8.4633,8.690044403076172,8.4029,8.69,4808187.0],["2013-10-21",8.69,8.9077,8.690044403076172,8.8805,8232771.0],["2013-10-22",8.8805,8.8835,8.4633,8.4996,7706145.0],["2013-10-23",8.4996,8.548,8.1671,8.279,5888940.0],["2013-10-24",8.279,8.4241,8.1641,8.2367,3721137.0],["2013-10-25",8.2367,8.3969,8.236651420593262,8.282,3475338.0],["2013-10-28",8.282,8.4906,8.2608,8.4059,2696535.0],["2013-10-29",8.4059,8.4573,7.5898,8.4543,5630985.0],["2013-10-30",8.4543,8.6326,8.4331,8.5843,4199718.0],["2013-10-31",8.5843,8.6387,8.3152,8.3576,2378718.0],["2013-11-01",8.3576,8.412,8.1641,8.1913,2362989.0],["2013-11-04",8.1913,8.3545,8.1037,8.1581,2470830.0],["2013-11-05",8.1581,8.2639,8.1097,8.2487,2776488.0],["2013-11-06",8.2487,8.3787,8.2004,8.2155,2783124.0],["2013-11-07",8.2155,8.2155,8.0613,8.0704,2273634.0],["2013-11-08",8.0704,8.1157,7.8739,7.9072,1808133.0],["2013-11-11",7.9072,8.0704,7.8588,8.016,1228521.0],["2013-11-12",8.016,8.146,8.01,8.0885,1880247.0],["2013-11-13",8.0885,8.1248,7.9193,7.9283,2041317.0],["2013-11-14",7.9283,8.15503978729248,7.8135,8.155,3036648.0],["2013-11-15",8.155,8.5178,8.1369,8.4996,7705344.0],["2013-11-18",8.4996,8.7928,8.499619483947754,8.6568,9592524.0],["2013-11-19",8.6568,8.7898,8.656797409057617,8.681,8227827.0],["2013-11-20",8.681,9.0316,8.680974960327148,9.0165,12411750.0],["2013-11-21",9.0165,9.1827,8.9258,8.9621,11379453.0],["2013-11-22",8.9621,9.086,8.7052,8.7777,6913872.0],["2013-11-25",8.7777,8.9137,8.6749,8.7958,4691196.0],["2013-11-26",8.7958,9.4306,8.7958,9.3067,18398217.0],["2013-11-27",9.3067,9.4669,9.2099,9.4004,14731347.0],["2013-11-28",9.4004,9.748,9.2492,9.7359,16647567.0],["2013-11-29",9.7359,10.6971,9.5817,10.6668,31760412.0],["2013-12-02",10.6668,10.666839599609375,10.6668,10.6668,0.0],["2013-12-03",10.6668,10.666839599609375,10.6668,10.6668,0.0],["2013-12-04",10.6668,10.666839599609375,10.6668,10.6668,0.0],["2013-12-05",10.6668,10.666839599609375,10.6668,10.6668,0.0],["2013-12-06",10.6668,10.666839599609375,10.6668,10.6668,0.0],["2013-12-09",10.6668,10.666839599609375,9.5999,10.2467,26731416.0],["2013-12-10",10.2467,10.3676,9.7631,9.7963,16312116.0],["2013-12-11",9.7963,9.9112,9.5999,9.6271,10915644.0],["2013-12-12",9.6271,10.0744,9.627057075500488,9.9142,12780372.0],["2013-12-13",9.9142,10.156,9.7389,9.9505,9735294.0],["2013-12-16",9.9505,9.95047664642334,9.309682846069336,9.3097,15798462.0],["2013-12-17",9.3097,9.3701,8.9772,9.1011,10842954.0],["2013-12-18",9.1011,9.479,9.0104,9.4185,8946726.0],["2013-12-19",9.4185,9.6029,9.3127,9.3218,8816037.0],["2013-12-20",9.3218,9.7691,9.225,9.6724,11975253.0],["2013-12-23",9.6724,10.5913,9.6271,10.3676,19850736.0],["2013-12-24",10.3676,10.6759,10.2346,10.5792,18556452.0],["2013-12-25",10.5792,10.6608,10.1953,10.5792,17261244.0],["2013-12-26",10.5792,11.0326,10.3313,10.3827,17379930.0],["2013-12-27",10.3827,10.8512,10.289,10.6396,13282572.0],["2013-12-30",10.6396,11.6008,10.639636993408203,11.4195,16790700.0],["2013-12-31",11.4195,11.483,11.0326,11.2502,12446220.0],["2014-01-02",11.2502,11.5253,11.1535,11.359,11738670.0],["2014-01-03",11.359,11.6069,10.9721,11.3046,12897621.0],["2014-01-06",11.3046,11.4285,10.552,10.6275,10792038.0],["2014-01-07",10.6275,10.8149,10.4825,10.6517,7552263.0],["2014-01-08",10.6517,11.1172,10.651727676391602,10.9359,10204962.0],["2014-01-09",10.9359,11.0326,10.4311,10.6668,13121301.0],["2014-01-10",10.6668,10.6699,10.2225,10.2558,10645560.0],["2014-01-13",10.2558,10.5338,10.2437,10.3646,6437142.0],["2014-01-14",10.3646,10.8694,10.3464,10.8573,9708135.0],["2014-01-15",10.8573,11.0024,10.685,10.9268,9340356.0],["2014-01-16",10.9268,11.0507,10.7303,10.8512,7023216.0],["2014-01-17",10.8512,10.8633,10.4613,10.5006,7176246.0],["2014-01-20",10.5006,10.6245,9.9716,10.0079,8195340.0],["2014-01-21",10.0079,10.2558,10.0049,10.2165,5559969.0],["2014-01-22",10.2165,10.6668,10.156,10.5701,8823126.0],["2014-01-23",10.5701,10.7243,10.419,10.5671,7496430.0],["2014-01-24",10.5671,11.0568,10.549,10.9056,12858666.0],["2014-01-27",10.9056,11.1384,10.8452,10.8845,8983989.0],["2014-01-28",10.8845,11.0265,10.6336,10.7122,6386760.0],["2014-01-29",10.7122,11.0537,10.688,11.0265,7098588.0],["2014-01-30",11.0265,11.1051,10.8059,10.8784,4442097.0],["2014-02-07",10.8784,11.1837,10.6396,11.1081,9601497.0],["2014-02-10",11.1081,11.6583,11.10814380645752,11.486,12539433.0],["2014-02-11",11.486,12.151,11.4134,12.0905,22238697.0],["2014-02-12",12.0905,12.3172,11.8426,12.1328,10667637.0],["2014-02-13",12.1328,12.1449,10.9903,11.1716,15049338.0],["2014-02-14",11.1716,11.4225,11.0961,11.3923,9545688.0],["2014-02-17",11.3923,11.8789,11.2502,11.8487,16024602.0],["2014-02-18",11.8487,12.0905,11.4829,11.5464,14939373.0],["2014-02-19",11.5464,11.9635,11.2744,11.7882,20741979.0],["2014-02-20",11.7882,11.788232803344727,10.9268,11.1837,23801187.0],["2014-02-21",11.1837,11.362,10.3797,10.6517,23606445.0],["2014-02-24",10.6517,10.7152,10.3374,10.6487,7744563.0],["2014-02-25",10.6487,10.9328,9.8356,10.0381,14214780.0],["2014-02-26",10.0381,10.1953,9.7056,9.9112,8741028.0],["2014-02-27",9.9112,10.1349,9.8235,9.9142,6751569.0],["2014-02-28",9.9142,10.5883,9.914205551147461,10.5852,11661054.0],["2014-03-03",10.5852,10.7545,10.3978,10.7092,9054900.0],["2014-03-04",10.7092,10.709156036376953,10.3525,10.5187,6028317.0],["2014-03-05",10.5187,10.7333,10.4462,10.5218,5394918.0],["2014-03-06",10.5218,10.6396,10.2769,10.4734,4368030.0],["2014-03-07",10.4734,10.6034,9.9747,10.2618,9581853.0],["2014-03-10",10.2618,10.4522,9.9444,10.1862,4126383.0],["2014-03-11",10.1862,10.3071,9.9807,10.0502,3155130.0],["2014-03-12",10.0502,10.1167,9.5454,9.7903,4817310.0],["2014-03-13",9.7903,9.8749,9.6724,9.7812,4875351.0],["2014-03-14",9.7812,9.8235,9.3611,9.7147,5159415.0],["2014-03-17",9.7147,10.1258,9.6422,10.0956,6249363.0],["2014-03-18",10.0956,10.3374,10.0381,10.0653,5066781.0],["2014-03-19",10.0653,10.156,9.9233,10.0895,2807583.0],["2014-03-20",10.0895,10.2769,9.853754043579102,9.8538,3969978.0],["2014-03-21",9.8538,10.0956,9.3852,10.0472,16382760.0],["2014-03-24",10.0472,10.1469,9.887,9.893,3094089.0],["2014-03-25",9.893,9.9595,9.8114,9.9384,1776108.0],["2014-03-26",9.9384,10.0351,9.8538,9.9747,2876733.0],["2014-03-27",9.9747,9.9747,9.491,9.491,4102083.0],["2014-03-28",9.491,9.5092,8.9893,9.1827,6594990.0],["2014-03-31",9.1827,9.2432,9.0679,9.1283,1954623.0],["2014-04-01",9.1283,9.3067,9.0679,9.3067,1990677.0],["2014-04-02",9.3067,9.3157,9.1162,9.1827,1624989.0],["2014-04-03",9.1827,9.3339,9.1102,9.3308,2161371.0],["2014-04-04",9.3308,9.4427,9.219,9.4215,2589348.0],["2014-04-08",9.4215,9.5999,9.2553,9.5213,2859555.0],["2014-04-09",9.5213,9.5968,9.4306,9.5243,2130771.0],["2014-04-10",9.5243,9.7389,9.52428913116455,9.6271,2767680.0],["2014-04-11",9.6271,9.627057075500488,9.3701,9.4306,3168552.0],["2014-04-14",9.4306,9.5636,9.3097,9.3852,2125485.0],["2014-04-15",9.3852,9.5999,9.385248184204102,9.5515,3746073.0],["2014-04-16",9.5515,9.615,9.4457,9.5787,2088180.0],["2014-04-17",9.5787,9.7752,9.5696,9.7419,3704154.0],["2014-04-18",9.7419,9.8538,9.6664,9.7601,3517413.0],["2014-04-21",9.7601,9.760053634643555,9.5515,9.5968,3230001.0],["2014-04-22",9.5968,9.6573,9.1888,9.355,3265314.0],["2014-04-23",9.355,9.4699,9.2795,9.4276,2680674.0],["2014-04-24",9.4276,9.5182,9.2402,9.4578,3092316.0],["2014-04-25",9.4578,9.4789,8.7686,9.219,8920917.0],["2014-04-28",9.219,9.219003677368164,8.7052,8.8261,5837673.0],["2014-04-29",8.8261,9.1011,8.6145,9.0497,7859493.0],["2014-04-30",9.0497,9.225,8.9167,9.1737,6523158.0],["2014-05-05",9.1737,9.1888,8.9772,9.1888,1730166.0],["2014-05-06",9.1888,9.4004,9.0739,9.1888,5152500.0],["2014-05-07",9.1888,9.2734,8.9107,8.9137,2186877.0],["2014-05-08",8.9137,9.0135,8.7656,8.8563,1828575.0],["2014-05-09",8.8563,8.85628890991211,8.5238,8.6628,3211782.0],["2014-05-12",8.6628,8.913717269897461,8.662842750549316,8.9137,2653908.0],["2014-05-13",8.9137,8.929,8.7704,8.8284,1928580.0],["2014-05-14",8.8284,8.8863,8.7461,8.8223,1939227.0],["2014-05-15",8.8223,8.82226276397705,8.554,8.6546,6049854.0],["2014-05-16",8.6546,8.6546,8.2461,8.3833,6713478.0],["2014-05-19",8.3833,8.4625,8.048,8.4412,10679658.0],["2014-05-20",8.4412,8.5205,8.3254,8.4321,2550099.0],["2014-05-21",8.4321,8.5784,8.3467,8.5631,2225127.0],["2014-05-22",8.5631,8.6302,8.5083,8.6272,4352346.0],["2014-05-23",8.6272,8.7339,8.5357,8.7339,2532624.0],["2014-05-26",8.7339,9.0783,8.6881,9.0387,8511348.0],["2014-05-27",9.0387,9.0844,8.8832,8.993,7468134.0],["2014-05-28",8.993,9.1119,8.871,9.0936,7001013.0],["2014-05-29",9.0936,9.2643,8.8406,8.9046,6677136.0],["2014-05-30",8.9046,9.435,8.7735,9.4137,13757622.0],["2014-06-03",9.4137,10.2032,9.413666725158691,10.0416,26411409.0],["2014-06-04",10.0416,10.04164981842041,9.6514,9.8465,12411939.0],["2014-06-05",9.8465,10.2611,9.688,10.188,24477744.0],["2014-06-06",10.188,10.3008,9.9228,9.999,13364865.0],["2014-06-09",9.999,10.1057,9.6393,9.8374,10921707.0],["2014-06-10",9.8374,10.1758,9.752,10.1057,23671104.0],["2014-06-11",10.1057,10.7489,10.0051,10.4471,35247099.0],["2014-06-12",10.4471,10.6483,10.2794,10.441,20900640.0],["2014-06-13",10.441,10.7306,10.3282,10.4349,33870453.0],["2014-06-16",10.4349,10.5995,10.2733,10.2977,18518163.0],["2014-06-17",10.2977,10.5965,10.0599,10.5507,33303492.0],["2014-06-18",10.5507,10.6696,10.3556,10.3556,17417283.0],["2014-06-19",10.3556,10.4044,9.6027,9.6636,25470036.0],["2014-06-20",9.6636,9.9289,9.5966,9.8801,15367317.0],["2014-06-23",9.8801,10.1941,9.8161,10.0416,18722097.0],["2014-06-24",10.0416,10.1819,9.9197,10.0173,14151129.0],["2014-06-25",10.0173,10.0904,9.9319,9.999,8177496.0],["2014-06-26",9.999,10.5172,9.9532,10.3465,21529833.0],["2014-06-27",10.3465,10.569,10.2215,10.4867,18209667.0],["2014-06-30",10.4867,10.6026,10.3892,10.4837,10098651.0],["2014-07-01",10.4837,10.7062,10.3739,10.5416,14539110.0],["2014-07-02",10.5416,10.7001,10.4014,10.4837,8110476.0],["2014-07-03",10.4837,10.8129,10.3282,10.5721,13559655.0],["2014-07-04",10.5721,10.5721,10.3648,10.3953,5719491.0],["2014-07-07",10.3953,10.5629,10.2825,10.5416,11742630.0],["2014-07-08",10.5416,11.0934,10.4014,11.0294,29481675.0],["2014-07-09",11.0294,11.3677,10.867785453796387,10.8678,20545593.0],["2014-07-10",10.8678,11.1848,10.7397,11.1117,17999877.0],["2014-07-11",11.1117,11.3769,10.5172,10.5934,23846364.0],["2014-07-14",10.5934,10.7001,10.2733,10.4867,12891489.0],["2014-07-15",10.4867,10.486726760864258,10.2368,10.3069,7461837.0],["2014-07-16",10.3069,10.3343,10.0599,10.0874,6537771.0],["2014-07-17",10.0874,10.2886,10.0843,10.2733,3681639.0],["2014-07-18",10.2733,10.4075,10.1148,10.1148,4471647.0],["2014-07-21",10.1148,10.2063,9.7856,9.8435,6573561.0],["2014-07-22",9.8435,10.2886,9.8435,10.191,7618656.0],["2014-07-23",10.191,10.2185,9.7856,9.935,7224309.0],["2014-07-24",9.935,10.044700622558594,9.7063,10.0447,3729498.0],["2014-07-25",10.0447,10.1575,9.9411,10.1057,3774999.0],["2014-07-28",10.1057,10.3404,10.0874,10.252,4853007.0],["2014-07-29",10.252,10.5081,10.251996994018555,10.3038,5917821.0],["2014-07-30",10.3038,10.4258,10.124,10.3648,6279882.0],["2014-07-31",10.3648,10.3648,10.188,10.2611,3667071.0],["2014-08-01",10.2611,10.2916,10.066,10.0782,4355991.0],["2014-08-04",10.0782,10.1362,9.9959,10.0569,5209221.0],["2014-08-05",10.0569,10.2307,9.999,10.2215,4958106.0],["2014-08-06",10.2215,10.2733,10.0752,10.124,6595659.0],["2014-08-07",10.124,10.2246,10.0935,10.0996,4431402.0],["2014-08-08",10.0996,10.4623384475708,10.0599,10.4623,10046433.0],["2014-08-11",10.4623,10.7215,10.4623384475708,10.5904,10330695.0],["2014-08-12",10.5904,10.6879,10.5386,10.6605,7307199.0],["2014-08-13",10.6605,10.7123,10.4715,10.5233,4929747.0],["2014-08-14",10.5233,10.5385,10.2459,10.2611,7156863.0],["2014-08-15",10.2611,10.4959,10.2276,10.4258,5535570.0],["2014-08-18",10.4258,11.0294,10.4105,10.9836,16609173.0],["2014-08-19",10.9836,11.0903,10.816,10.8708,7156764.0],["2014-08-20",10.8708,11.0842,10.8708,10.8769,6172161.0],["2014-08-21",10.8769,11.0233,10.7702,10.9318,6996060.0],["2014-08-22",10.9318,11.0111,10.8221,10.9745,5717583.0],["2014-08-25",10.9745,11.0019,10.7946,10.883,4978284.0],["2014-08-26",10.883,10.9166,10.5507,10.5934,5403678.0],["2014-08-27",10.5934,10.8983,10.593423843383789,10.6635,6769704.0],["2014-08-28",10.6635,11.2214,10.663538932800293,11.2062,13416306.0],["2014-08-29",11.2062,11.2184,10.9989,11.1056,7666335.0],["2014-09-01",11.1056,11.3068,11.105566024780273,11.1635,6434226.0],["2014-09-02",11.1635,11.3403,11.1482,11.3251,7623102.0],["2014-09-03",11.3251,11.5842,11.2976,11.3312,7585035.0],["2014-09-04",11.3312,11.8494,11.33115291595459,11.6695,10762791.0],["2014-09-05",11.6695,11.7549,11.386,11.5567,7802550.0],["2014-09-09",11.5567,11.6451,11.4561,11.5049,5061594.0],["2014-09-10",11.5049,11.6451,11.4013,11.5293,4680003.0],["2014-09-11",11.5293,11.5964,11.2245,11.2824,8149653.0],["2014-09-12",11.2824,11.4226,11.2062,11.3708,4693611.0],["2014-09-15",11.3708,11.9195,11.2854,11.7457,14757585.0],["2014-09-16",11.7457,12.1939,11.7214,11.7671,16905828.0],["2014-09-17",11.7671,12.011,11.6025,11.8768,9558540.0],["2014-09-18",11.8768,12.3128,11.8067,12.2914,11912301.0],["2014-09-19",12.2914,12.4256,12.1329,12.3128,10348785.0],["2014-09-22",12.3128,12.312760353088379,11.8646,11.889,9506760.0],["2014-09-23",11.889,12.389,11.8463,12.389,9254076.0],["2014-09-24",12.389,12.514,12.2487,12.3341,6603582.0],["2014-09-25",12.3341,12.4347,12.0445,12.0719,13027821.0],["2014-09-26",12.0719,12.0933,11.8006,11.9226,11449260.0],["2014-09-29",11.9226,12.2884,11.9195,12.2792,8414997.0],["2014-09-30",12.2792,12.5292,12.1969,12.392,10503246.0],["2014-10-08",12.392,12.4377,12.1268,12.1634,8927811.0],["2014-10-09",12.1634,12.2426,11.9226,12.0018,9489090.0],["2014-10-10",12.0018,12.0994,11.8829,12.0506,6905937.0],["2014-10-13",12.0506,12.050589561462402,11.3281,11.6025,11381223.0],["2014-10-14",11.6025,12.0353,11.5384,11.6269,9464709.0],["2014-10-15",11.6269,11.8311,11.5842,11.7671,5043507.0],["2014-10-16",11.7671,11.767083168029785,11.4561,11.4744,8607150.0],["2014-10-17",11.4744,11.5415,11.2336,11.3708,6486522.0],["2014-10-20",11.3708,11.7031,11.3433,11.5537,10057809.0],["2014-10-21",11.5537,11.6634,11.4409,11.6177,6714714.0],["2014-10-22",11.6177,11.7335,11.2184,11.2214,7436352.0],["2014-10-23",11.2214,11.7214,11.2184,11.7061,12376311.0],["2014-10-24",11.7061,11.7579,11.5872,11.6756,4619679.0],["2014-10-27",11.6756,11.822,11.5537,11.7061,5204724.0],["2014-10-28",11.7061,11.953,11.6573,11.9469,6509007.0],["2014-10-29",11.9469,12.1573,11.8982,12.0079,8942874.0],["2014-10-30",12.0079,12.2183,11.9957,12.0414,6626304.0],["2014-10-31",12.0414,12.1634,11.8585,12.0323,8683995.0],["2014-11-03",12.0323,12.1329,11.8921,11.9469,6606315.0],["2014-11-04",11.9469,11.95,11.5811,11.6817,7491672.0],["2014-11-05",11.6817,11.681726455688477,11.6817,11.6817,0.0],["2014-11-06",11.6817,11.681726455688477,11.6817,11.6817,0.0],["2014-11-07",11.6817,11.681726455688477,11.6817,11.6817,0.0],["2014-11-10",11.6817,11.681726455688477,11.6817,11.6817,0.0],["2014-11-11",11.6817,11.681726455688477,11.6817,11.6817,0.0],["2014-11-12",11.6817,12.1573,11.0903,11.7396,12589050.0],["2014-11-13",11.7396,11.8677,11.3555,11.383,5040258.0],["2014-11-14",11.383,11.572,11.3738,11.4836,3714819.0],["2014-11-17",11.4836,11.9835,11.4561,11.8463,6144795.0],["2014-11-18",11.8463,12.0658,11.7305,11.7396,5331591.0],["2014-11-19",11.7396,12.0353,11.6451,11.9195,7804392.0],["2014-11-20",11.9195,12.3341,11.8585,12.2,11077494.0],["2014-11-21",12.2,12.2609,12.1024,12.1481,5866695.0],["2014-11-24",12.1481,12.4042,12.1329,12.1908,7542042.0],["2014-11-25",12.1908,12.3371,11.9652,11.9805,12660588.0],["2014-11-26",11.9805,12.2853,11.8921,12.142,8962056.0],["2014-11-27",12.142,12.3768,11.9287,12.1024,8268672.0],["2014-11-28",12.1024,12.3006,11.9652,12.0902,8486670.0],["2014-12-01",12.0902,13.3005,12.09022045135498,13.3005,27989427.0],["2014-12-02",13.3005,13.4133,13.017,13.3675,18128370.0],["2014-12-03",13.3675,13.651,13.017,13.3584,15189498.0],["2014-12-04",13.3584,13.6541,13.2364,13.2883,13808862.0],["2014-12-05",13.2883,13.288268089294434,12.3493,12.4377,17708976.0],["2014-12-08",12.4377,12.7395,12.1634,12.2701,12361329.0],["2014-12-09",12.2701,12.4957,12.011,12.0689,14075655.0],["2014-12-10",12.0689,12.2731,11.3251,12.2365,9075552.0],["2014-12-11",12.2365,12.2548,11.9805,12.1238,7992504.0],["2014-12-12",12.1238,12.5902,12.123754501342773,12.5841,9632700.0],["2014-12-15",12.5841,12.895,12.4134,12.6207,8334516.0],["2014-12-16",12.6207,12.7426,12.2853,12.3493,6971793.0],["2014-12-17",12.3493,12.4012,12.0262,12.1207,7203453.0],["2014-12-18",12.1207,12.120704650878906,11.7823,11.8159,10097715.0],["2014-12-19",11.8159,11.815860748291016,11.3555,11.4561,9268869.0],["2014-12-22",11.4561,11.822,11.13,11.5781,9158361.0],["2014-12-23",11.5781,11.7366,11.3433,11.4013,4099203.0],["2014-12-24",11.4013,11.7214,11.401268005371094,11.6604,3910098.0],["2014-12-25",11.6604,11.8433,11.5842,11.6909,3958374.0],["2014-12-26",11.6909,11.7945,11.6086,11.6848,3013728.0],["2014-12-29",11.6848,11.6848,11.0507,11.2031,9412314.0],["2014-12-30",11.2031,11.4622,11.1726,11.2336,4782990.0],["2014-12-31",11.2336,11.3403,11.194,11.3281,3233217.0],["2015-01-05",11.3281,11.328104972839355,10.944,11.1056,7330467.0],["2015-01-06",11.1056,11.4531,11.0659,11.4409,7329318.0],["2015-01-07",11.4409,11.5567,11.2458,11.2946,5867895.0],["2015-01-08",11.2946,11.386,11.1269,11.3037,4831224.0],["2015-01-09",11.3037,11.4409,11.2214,11.2427,5138808.0],["2015-01-12",11.2427,11.3555,10.8983,11.0019,5325600.0],["2015-01-13",11.0019,11.8128,10.9745,11.6116,11677209.0],["2015-01-14",11.6116,11.7061,11.4775,11.6695,5481822.0],["2015-01-15",11.6695,11.8829,11.5842,11.6573,4784868.0],["2015-01-16",11.6573,11.8585,11.4653,11.7275,5482524.0],["2015-01-19",11.7275,11.886,11.194,11.3952,7410075.0],["2015-01-20",11.3952,11.8342,11.395171165466309,11.825,7354332.0],["2015-01-21",11.825,12.1939,11.825005531311035,12.0445,10314867.0],["2015-01-22",12.0445,12.2274,11.9683,12.1786,8847519.0],["2015-01-23",12.1786,12.2609,11.8159,11.8768,8598768.0],["2015-01-26",11.8768,12.2122,11.876827239990234,12.0506,9170739.0],["2015-01-27",12.0506,12.453,12.050589561462402,12.3554,12791691.0],["2015-01-28",12.3554,12.6786,12.1939,12.3128,11044080.0],["2015-01-29",12.3128,12.312760353088379,12.0414,12.1207,7233720.0],["2015-01-30",12.1207,12.1939,11.8128,11.8281,5550213.0],["2015-02-02",11.8281,12.0323,11.7092,11.822,3576078.0],["2015-02-03",11.822,12.3737,11.821955680847168,12.2426,10195884.0],["2015-02-04",12.2426,12.4957,12.0475,12.075,6088374.0],["2015-02-05",12.075,12.4469,12.07497787475586,12.1878,9449556.0],["2015-02-06",12.1878,12.3158,11.7305,11.7976,6419292.0],["2015-02-09",11.7976,11.8738,11.4318,11.508,4060419.0],["2015-02-10",11.508,11.6482,11.4744,11.6421,3297393.0],["2015-02-11",11.6421,11.8951,11.6238,11.7976,3021252.0],["2015-02-12",11.7976,12.2274,11.7671,12.2061,8104134.0],["2015-02-13",12.2061,12.3676,12.099367141723633,12.0994,8701410.0],["2015-02-16",12.0994,12.8584,12.099367141723633,12.5902,11922699.0],["2015-02-17",12.5902,12.6664,12.4103,12.4957,6744384.0],["2015-02-25",12.4957,12.4957,12.49566650390625,12.4957,0.0],["2015-02-26",12.4957,12.7365,12.4012,12.453,6643824.0],["2015-02-27",12.453,12.498716354370117,12.1725,12.4987,13396950.0],["2015-03-02",12.4987,12.8645,12.4926,12.7853,12395337.0],["2015-03-03",12.7853,12.7883,12.4134,12.4286,9129465.0],["2015-03-04",12.4286,13.2791,12.3859,13.0749,17042193.0],["2015-03-05",13.0749,13.0962,12.7395,12.8279,10200291.0],["2015-03-06",12.8279,13.1054,12.4987,12.6755,7721058.0],["2015-03-09",12.6755,13.1663,12.5292,13.0017,11920425.0],["2015-03-10",13.0017,13.3401,12.959,13.1389,10687875.0],["2015-03-11",13.1389,13.8705,13.1084,13.6968,19518339.0],["2015-03-12",13.6968,13.962,13.1694,13.5352,13070019.0],["2015-03-13",13.5352,13.8705,13.3767,13.8187,10857834.0],["2015-03-16",13.8187,14.2668,13.81870174407959,14.1053,13708740.0],["2015-03-17",14.1053,14.3583,13.6571,13.7425,16196034.0],["2015-03-18",13.7425,14.9344,13.4742,14.6387,17240934.0],["2015-03-19",14.6387,15.1722,14.5138,15.157,16836642.0],["2015-03-20",15.157,15.156980514526367,14.4833,14.5564,27398766.0],["2015-03-23",14.5564,14.7729,14.3339,14.654,20388660.0],["2015-03-24",14.654,14.654,13.8705,14.2882,19970379.0],["2015-03-25",14.2882,14.6144,14.1754,14.2516,17353488.0],["2015-03-26",14.2516,14.25158405303955,13.4133,13.648,19414623.0],["2015-03-27",13.648,13.8065,13.459,13.6998,11566950.0],["2015-03-30",13.6998,13.9315,13.6297,13.8705,13389576.0],["2015-03-31",13.8705,14.1205,13.6693,13.7699,12292728.0],["2015-04-01",13.7699,14.1906,13.769926071166992,14.1114,13550676.0],["2015-04-02",14.1114,14.3888,14.0534,14.2729,16695882.0],["2015-04-03",14.2729,14.2973,13.8705,14.1144,16715010.0],["2015-04-07",14.1144,14.7637,14.11440372467041,14.6448,20945031.0],["2015-04-08",14.6448,14.9893,14.1754,14.8308,20878254.0],["2015-04-09",14.8308,14.830791473388672,14.026,14.2333,13550424.0],["2015-04-10",14.2333,14.4894,14.0473,14.4802,8400462.0],["2015-04-13",14.4802,15.928242683410645,14.48022174835205,15.9282,26055990.0],["2015-04-14",15.9282,16.8824,15.928242683410645,16.3063,21634368.0],["2015-04-15",16.3063,16.30625343322754,15.3582,15.3612,14610786.0],["2015-04-16",15.3612,15.913,14.7881,15.4801,11157876.0],["2015-04-17",15.4801,15.8825,15.0899,15.2362,12835299.0],["2015-04-20",15.2362,15.236239433288574,14.1022,14.1754,21589101.0],["2015-04-21",14.1754,14.739338874816895,14.175374031066895,14.7393,13770156.0],["2015-04-22",14.7393,15.0594,14.739338874816895,14.9222,14140104.0],["2015-04-23",14.9222,15.1783,14.7546,15.0289,14387397.0],["2015-04-24",15.0289,15.028942108154297,14.4802,14.7698,11059410.0],["2015-04-27",14.7698,15.3399,14.769824028015137,15.0289,13594755.0],["2015-04-28",15.0289,15.6447,15.028942108154297,15.2728,20568642.0],["2015-04-29",15.2728,15.6966,14.6326,15.6082,15485100.0],["2015-04-30",15.6082,15.916,15.4252,15.4923,12953313.0],["2015-05-04",15.4923,16.3154,15.49231243133545,16.2148,21049380.0],["2015-05-05",16.2148,16.3154,15.2423,15.4527,13021845.0],["2015-05-06",15.4527,15.8185,14.9375,14.968,11374569.0],["2015-05-07",14.968,14.967974662780762,14.3278,14.3888,9075471.0],["2015-05-08",14.3888,14.8918,14.388765335083008,14.8857,14068455.0],["2015-05-11",14.8857,15.669120788574219,14.885665893554688,15.6691,16713765.0],["2015-05-12",15.6691,16.0075,15.4862,15.7941,16166646.0],["2015-05-13",15.7941,17.0409,15.4984,16.5959,22449270.0],["2015-05-14",16.5959,17.4586,16.3398,16.3855,22802205.0],["2015-05-15",16.3855,16.7239,15.8154,16.6294,14778777.0],["2015-05-18",16.6294,17.3641,16.4617,17.3488,19784793.0],["2015-05-19",17.3488,17.4921,16.8306,17.2757,16024899.0],["2015-05-20",17.2757,18.1323,17.2543,17.3915,24880059.0],["2015-05-21",17.3915,18.931,17.39150619506836,18.6566,23553576.0],["2015-05-22",18.6566,19.0468,17.8579,18.0591,22948752.0],["2015-05-25",18.0591,18.7298,17.3214,18.2329,17820186.0],["2015-05-26",18.2329,20.0559,18.23288345336914,20.0559,21938112.0],["2015-05-27",20.0559,21.0344,19.5437,20.5467,16568988.0],["2015-05-28",20.5467,20.7174,18.492,18.492,19968270.0],["2015-05-29",18.492,19.9675,18.3701,19.7785,19687326.0],["2015-06-01",19.7785,21.1916,19.7447,21.0995,18776070.0],["2015-06-02",21.0995,21.9259,20.7892,21.6586,15708282.0],["2015-06-03",21.6586,22.1194,20.3376,21.1548,14070897.0],["2015-06-04",21.1548,21.15477752685547,19.1395,20.737,12691578.0],["2015-06-05",20.737,21.4282,20.2761,20.4298,14860905.0],["2015-06-08",20.4298,20.4298,19.2654,19.5726,17653398.0],["2015-06-09",19.5726,20.0734,19.4774,19.9321,11462832.0],["2015-06-10",19.9321,20.9889,19.6003,20.7677,14394591.0],["2015-06-11",20.7677,21.1302,20.5864,20.8383,10724991.0],["2015-06-12",20.8383,21.929,20.838342666625977,21.4558,12752787.0],["2015-06-15",21.4558,21.9197,20.7277,20.737,13564623.0],["2015-06-16",20.737,20.73696517944336,19.3545,19.6955,12739794.0],["2015-06-17",19.6955,20.0027,19.0166,19.8829,8663055.0],["2015-06-18",19.8829,19.882909774780273,18.3406925201416,18.3407,15344763.0],["2015-06-19",18.3407,18.3406925201416,16.5896,16.6234,9333012.0],["2015-06-23",16.6234,17.7877,16.5711,17.6495,9643200.0],["2015-06-24",17.6495,18.3345,17.6341,17.9444,10344831.0],["2015-06-25",17.9444,18.27,17.2501,17.2992,9854664.0],["2015-06-26",17.2992,17.299236297607422,15.5696,15.5696,13433298.0],["2015-06-29",15.5696,16.0335,14.012,14.012,16952862.0],["2015-06-30",14.012,15.0535,12.6111,14.7709,21771873.0],["2015-07-01",14.7709,15.0013,13.2932,13.3116,18815802.0],["2015-07-02",13.3116,13.7202,11.981355667114258,11.9814,22443498.0],["2015-07-03",11.9814,12.9337,11.0597,11.4499,19764906.0],["2015-07-06",11.4499,12.5958,10.9153,12.3254,23963316.0],["2015-07-07",12.3254,12.325437545776367,11.0935,11.0935,20290530.0],["2015-07-08",11.0935,11.093507766723633,9.9845,10.4023,23558433.0],["2015-07-09",10.4023,10.4023,10.402273178100586,10.4023,0.0],["2015-07-10",10.4023,10.4023,10.402273178100586,10.4023,0.0],["2015-07-13",10.4023,10.4023,10.402273178100586,10.4023,0.0],["2015-07-14",10.4023,11.443730354309082,10.402273178100586,11.4437,370059.0],["2015-07-15",11.4437,12.5896,11.443730354309082,12.2425,28461030.0],["2015-07-16",12.2425,12.9675,11.4775,12.6941,21186294.0],["2015-07-17",12.6941,13.9629,12.69409465789795,13.9629,20889213.0],["2015-07-20",13.9629,14.5896,13.6864,13.9752,26595732.0],["2015-07-21",13.9752,14.2793,13.4591,14.0796,16778334.0],["2015-07-22",14.0796,14.651,13.8246,14.3438,17484177.0],["2015-07-23",14.3438,15.0105,14.1656,14.906,19428492.0],["2015-07-24",14.906,15.4283,14.2855,14.4391,22270104.0],["2015-07-27",14.4391,14.7309,12.995165824890137,12.9952,18760662.0],["2015-07-28",12.9952,13.2778,12.0121,12.7033,22883325.0],["2015-07-29",12.7033,13.8246,12.4483,13.8185,13323861.0],["2015-07-30",13.8185,14.1288,13.0628,13.2133,14632692.0],["2015-07-31",13.2133,14.0335,12.8723,13.5819,16948986.0],["2015-08-03",13.5819,13.7755,12.6572,12.903,10005045.0],["2015-08-04",12.903,14.1564,12.903000831604004,14.1411,11264460.0],["2015-08-05",14.1411,14.3961,13.8185,13.923,10698321.0],["2015-08-06",13.923,14.0028,13.4498,13.6065,8266467.0],["2015-08-07",13.6065,14.3469,13.606520652770996,14.2885,13994787.0],["2015-08-10",14.2885,15.2378,14.2885,14.9982,13238748.0],["2015-08-11",14.9982,15.0197,14.5835,14.7033,13036839.0],["2015-08-12",14.7033,15.1057,14.5189,14.6541,10950966.0],["2015-08-13",14.6541,14.9583,14.522,14.946,8642958.0],["2015-08-14",14.946,15.0842,14.6326,14.777,8391753.0],["2015-08-17",14.777,14.777005195617676,14.307,14.6019,10438905.0],["2015-08-18",14.6019,14.9767,13.1426,13.1426,13624389.0],["2015-08-19",13.1426,13.7878,12.5589,13.671,11824638.0],["2015-08-20",13.671,14.3715,13.5174,13.9782,11154033.0],["2015-08-21",13.9782,13.978248596191406,12.5804,12.5804,13958592.0],["2015-08-24",12.5804,12.580423355102539,11.3239,11.3239,15844413.0],["2015-08-25",11.3239,11.323918342590332,10.19029712677002,10.1903,14460372.0],["2015-08-26",10.1903,10.9,9.8309,9.923,15766290.0],["2015-08-27",9.923,10.592748641967773,9.9138,10.5927,10551960.0],["2015-08-28",10.5927,11.366929054260254,10.592748641967773,11.3669,12350775.0],["2015-08-31",11.3669,11.366929054260254,10.448356628417969,10.4484,9908427.0],["2015-09-01",10.4484,10.6911,9.4898,9.6742,11868345.0],["2015-09-02",9.6742,10.1381,9.0935,9.9814,11995248.0],["2015-09-07",9.9814,10.6603,9.981391906738281,10.2886,9871998.0],["2015-09-08",10.2886,10.8754,10.0766,10.8109,7583070.0],["2015-09-09",10.8109,11.3208,10.7648,11.0874,12450198.0],["2015-09-10",11.0874,11.1519,10.7218,10.7801,8442684.0],["2015-09-11",10.7801,11.0597,10.7249,10.9245,6263637.0],["2015-09-14",10.9245,11.0474,9.830856323242188,9.8309,9171771.0],["2015-09-15",9.8309,9.830856323242188,8.8662,8.9584,8827905.0],["2015-09-16",8.9584,9.8554,8.9092,9.8401,8650119.0],["2015-09-17",9.8401,10.2395,9.5974,9.7141,9672087.0],["2015-09-18",9.7141,10.2917,9.711,10.1411,10626789.0],["2015-09-21",10.1411,10.58353328704834,9.8923,10.5835,8945862.0],["2015-09-22",10.5835,10.8078,10.39,10.5682,7333500.0],["2015-09-23",10.5682,10.6143,10.2947,10.4822,6671889.0],["2015-09-24",10.4822,10.7402,10.4084,10.5682,5835024.0],["2015-09-25",10.5682,10.6849,9.8923,10.0121,6818205.0],["2015-09-28",10.0121,10.5651,9.837,10.5282,5736879.0],["2015-09-29",10.5282,10.528234481811523,10.1381,10.2548,4513338.0],["2015-09-30",10.2548,10.5221,10.0459,10.1688,8032305.0],["2015-10-08",10.1688,10.8969,10.168791770935059,10.774,13411329.0],["2015-10-09",10.774,11.7233,10.774003982543945,11.5758,20019561.0],["2015-10-12",11.5758,12.734030723571777,11.575834274291992,12.734,23873130.0],["2015-10-13",12.734,12.9798,12.5835,12.9644,14123145.0],["2015-10-14",12.9644,12.964442253112793,12.4145,12.4145,13659534.0],["2015-10-15",12.4145,13.0351,12.414528846740723,12.8938,23341209.0],["2015-10-16",12.8938,13.1795,12.5989,12.8723,16749282.0],["2015-10-19",12.8723,13.0105,12.5958,12.9644,17890383.0],["2015-10-20",12.9644,14.0366,12.8907,13.6864,26688615.0],["2015-10-21",13.6864,13.686397552490234,12.3193,12.3254,27844068.0],["2015-10-22",12.3254,12.8416,12.1657,12.8262,18281394.0],["2015-10-23",12.8262,13.2041,12.7033,13.1703,20012307.0],["2015-10-26",13.1703,13.7939,13.0566,13.4836,23215641.0],["2015-10-27",13.4836,13.5113,12.5958,13.4222,13834377.0],["2015-10-28",13.4222,13.8246,13.1826,13.1887,16770951.0],["2015-10-29",13.1887,14.1288,13.188709259033203,13.6557,30020160.0],["2015-10-30",13.6557,14.2855,13.3945,13.9168,27526215.0],["2015-11-02",13.9168,14.2916,13.3976,13.711,25996377.0],["2015-11-03",13.711,14.0059,13.4099,13.8246,17572953.0],["2015-11-04",13.8246,15.2071,13.824642181396484,15.1702,32015220.0],["2015-11-05",15.1702,15.2071,14.7463,14.8999,26320476.0],["2015-11-06",14.8999,15.757,14.89989185333252,15.3669,24760398.0],["2015-11-09",15.3669,15.9137,14.9153,15.5635,25211400.0],["2015-11-10",15.5635,16.1042,15.3023,15.4559,20374044.0],["2015-11-11",15.4559,16.0919,15.3607,16.0427,24015771.0],["2015-11-12",16.0427,16.2731,15.4068,15.6864,24305796.0],["2015-11-13",15.6864,15.686361312866211,14.9675,15.1364,20996940.0],["2015-11-16",15.1364,16.651012420654297,14.86,16.651,34983597.0],["2015-11-17",16.651,16.7985,15.8768,15.9444,35681487.0],["2015-11-18",15.9444,16.2209,15.671,15.7908,16834884.0],["2015-11-19",15.7908,16.6479,15.790813446044922,16.5343,24067236.0],["2015-11-20",16.5343,16.9459,16.3499,16.7432,26534886.0],["2015-11-23",16.7432,17.8123,16.74317741394043,17.0166,26416140.0],["2015-11-24",17.0166,18.7186,17.0165958404541,18.7186,33675252.0],["2015-11-25",18.7186,19.0995,18.3407,18.7708,30769230.0],["2015-11-26",18.7708,20.101,18.6172,19.0043,36833004.0],["2015-11-27",19.0043,19.76,18.0366,18.31,31236510.0],["2015-11-30",18.31,20.141,17.9106,20.141,35967903.0],["2015-12-01",20.141,20.4113,18.8077,19.5173,30265560.0],["2015-12-02",19.5173,19.517324447631836,17.5665,17.6495,35757375.0],["2015-12-03",17.6495,18.24852752685547,17.649457931518555,18.2485,23040159.0],["2015-12-04",18.2485,18.2639,17.7263,18.0243,19563705.0],["2015-12-07",18.0243,18.611,17.9597,18.2332,16826091.0],["2015-12-08",18.2332,18.233165740966797,17.5573,17.6372,19331916.0],["2015-12-09",17.6372,17.9167,17.1641,17.1733,17844279.0],["2015-12-10",17.1733,18.2762,17.173276901245117,17.8952,25078455.0],["2015-12-11",17.8952,18.8169,17.628,18.4759,22799793.0],["2015-12-14",18.4759,18.866,18.0458,18.8568,16624320.0],["2015-12-15",18.8568,19.1394,18.4544,18.9275,18087864.0],["2015-12-16",18.9275,19.9075,18.927471160888672,19.1149,19745247.0],["2015-12-17",19.1149,21.02574348449707,19.114871978759766,21.0257,37536957.0],["2015-12-18",21.0257,21.1609,20.396,20.611,26045805.0],["2015-12-21",20.611,21.8122,20.5066,21.2838,23863572.0],["2015-12-22",21.2838,21.3452,20.7431,21.29,16230495.0],["2015-12-23",21.29,22.1041,20.4359,20.5926,22581396.0],["2015-12-24",20.5926,22.5403,20.2608,22.2147,28020390.0],["2015-12-25",22.2147,22.9796,21.8429,22.6325,20494326.0],["2015-12-28",22.6325,22.632476806640625,21.0135,21.0411,23388828.0],["2015-12-29",21.0411,21.7139,20.9428,21.4773,15653340.0],["2015-12-30",21.4773,22.4205,21.47734832763672,21.7815,17396172.0],["2015-12-31",21.7815,21.7814884185791,19.9044,19.9167,29943729.0],["2016-01-04",19.9167,20.5188,17.972,18.0181,18560574.0],["2016-01-05",18.0181,19.548,17.4528,19.0473,28581726.0],["2016-01-06",19.0473,19.3545,18.3038,19.2009,19369563.0],["2016-01-07",19.2009,19.200891494750977,17.2808,17.2808,5629983.0],["2016-01-08",17.2808,18.3868,15.8215,18.0273,26874918.0],["2016-01-11",18.0273,18.027332305908203,16.2455,16.2793,21879129.0],["2016-01-12",16.2793,17.5051,16.2209,16.8814,27207699.0],["2016-01-13",16.8814,17.1702,15.6003,15.6003,18619473.0],["2016-01-14",15.6003,16.5281,14.7985,16.3592,22329693.0],["2016-01-15",16.3592,16.359159469604492,15.1395,15.2808,17490657.0],["2016-01-18",15.2808,16.0888,14.7524,15.6157,18922869.0],["2016-01-19",15.6157,16.691,15.5143,16.5373,20932719.0],["2016-01-20",16.5373,16.7432,16.055,16.3991,16622439.0],["2016-01-21",16.3991,16.6817,15.299269676208496,15.2993,19404981.0],["2016-01-22",15.2993,15.9659,14.9613,15.6987,17120871.0],["2016-01-25",15.6987,16.3407,15.6679,15.8523,12603189.0],["2016-01-26",15.8523,15.85225772857666,14.267,14.267,17240157.0],["2016-01-27",14.267,14.4329,12.8754,13.8124,21277770.0],["2016-01-28",13.8124,14.6142,13.7018,13.7939,20874810.0],["2016-01-29",13.7939,15.1119,13.6495,14.8753,18230037.0],["2016-02-01",14.8753,15.7386,14.5927,15.3238,18667728.0],["2016-02-02",15.3238,16.5281,15.2378,16.3622,20692425.0],["2016-02-03",16.3622,16.5588,15.8215,16.4052,15115560.0],["2016-02-04",16.4052,16.7432,16.2486,16.5896,14640033.0],["2016-02-05",16.5896,16.589570999145508,15.886,15.9536,10858008.0],["2016-02-15",15.9536,17.204,15.3607,16.8753,16927974.0],["2016-02-16",16.8753,17.5942,16.7985,17.33,17072532.0],["2016-02-17",17.33,17.7816,17.204,17.5358,14377545.0],["2016-02-18",17.5358,17.8399,17.2439,17.3115,9665604.0],["2016-02-19",17.3115,17.4037,16.8968,17.2654,11401572.0],["2016-02-22",17.2654,17.6003,17.0965,17.3545,11691720.0],["2016-02-23",17.3545,17.3883,16.6848,16.9275,10179558.0],["2016-02-24",16.9275,17.1272,15.9444,16.436,15612561.0],["2016-02-25",16.436,16.5466,14.7924,14.8077,17969745.0],["2016-02-26",14.8077,15.7447,14.807726860046387,15.201,14262453.0],["2016-02-29",15.201,15.200963020324707,13.7018,14.2701,14395368.0],["2016-03-01",14.2701,14.9583,14.1319,14.8323,11622162.0],["2016-03-02",14.8323,15.7294,14.6971,15.6218,14145789.0],["2016-03-03",15.6218,15.969,15.416,15.416,11013477.0],["2016-03-04",15.416,15.5635,14.2855,14.4636,11426913.0],["2016-03-07",14.4636,15.910627365112305,14.463647842407227,15.9106,17368215.0],["2016-03-08",15.9106,16.8814,15.2685,16.5896,20800968.0],["2016-03-09",16.5896,17.0658,16.1595,16.2086,15286269.0],["2016-03-10",16.2086,16.7462,16.1503,16.2178,11777892.0],["2016-03-11",16.2178,16.7463,15.886,16.7432,14187399.0],["2016-03-14",16.7432,18.0642,16.74317741394043,17.2808,25161393.0],["2016-03-15",17.2808,17.5727,17.0995,17.3023,13413441.0],["2016-03-16",17.3023,17.5972,16.1902,16.5896,22096692.0],["2016-03-17",16.5896,17.8799,16.589570999145508,17.8276,22539945.0],["2016-03-18",17.8276,18.3008,17.6064,17.9997,26269740.0],["2016-03-21",17.9997,18.4329,17.8184,18.2424,21677241.0],["2016-03-22",18.2424,18.8415,17.9905,18.098,17169801.0],["2016-03-23",18.098,18.3622,17.9382,18.3407,14227110.0],["2016-03-24",18.3407,18.6878,18.0642,18.1809,17655189.0],["2016-03-25",18.1809,18.4329,17.4774,17.9567,13817217.0],["2016-03-28",17.9567,19.5634,17.8645,18.9183,25582794.0],["2016-03-29",18.9183,19.3514,18.5189,19.204,20409462.0],["2016-03-30",19.204,20.2546,18.8937,20.1594,24090504.0],["2016-03-31",20.1594,20.159400939941406,18.617185592651367,18.6172,43787478.0],["2016-04-01",18.6172,19.0411,18.5557,18.6817,17804547.0],["2016-04-05",18.6817,19.1333,18.0703,18.8937,22213884.0],["2016-04-06",18.8937,19.4528,18.7431,18.9643,17775318.0],["2016-04-07",18.9643,19.164,18.1902,18.2178,18995922.0],["2016-04-08",18.2178,18.21780776977539,17.5419,17.7785,14977845.0],["2016-04-11",17.7785,18.4605,17.778488159179688,18.1349,11843085.0],["2016-04-12",18.1349,18.2178,17.6955,17.8799,9331749.0],["2016-04-13",17.8799,18.6141,17.87986946105957,18.3253,13616823.0],["2016-04-14",18.3253,18.8077,18.325332641601562,18.7124,11305404.0],["2016-04-15",18.7124,18.8599,18.5066,18.6602,8137044.0],["2016-04-18",18.6602,18.660194396972656,17.6955,17.8645,12703938.0],["2016-04-19",17.8645,18.055,17.6003,17.8123,9463266.0],["2016-04-20",17.8123,18.0181,16.1287,16.7186,18625455.0],["2016-04-21",16.7186,16.7432,16.2148,16.2824,10190286.0],["2016-04-22",16.2824,16.7739,16.0735,16.6479,8358189.0],["2016-04-25",16.6479,16.647945404052734,16.1902,16.5189,9788370.0],["2016-04-26",16.5189,16.737,16.224,16.6234,9069237.0],["2016-04-27",16.6234,17.1979,16.5896,16.8046,12229047.0],["2016-04-28",16.8046,16.9552,16.3991,16.6541,8902182.0],["2016-04-29",16.6541,17.1579,16.4452,16.9582,9756003.0],["2016-05-03",16.9582,17.6187,16.9029,17.4344,15361194.0],["2016-05-04",17.4344,17.6925,17.3883,17.4006,11118978.0],["2016-05-05",17.4006,17.400615692138672,17.1333,17.3392,8197335.0],["2016-05-06",17.3392,17.7877,16.7401,16.7401,15612030.0],["2016-05-09",16.7401,16.740108489990234,15.7539,15.9137,13473567.0],["2016-05-10",15.9137,16.0612,15.7539,15.8523,6599832.0],["2016-05-11",15.8523,16.0673,15.7171,15.7447,6315408.0],["2016-05-12",15.7447,16.0335,15.2102,15.9813,9171354.0],["2016-05-13",15.9813,16.1994,15.7847,15.8922,8931873.0],["2016-05-16",15.8922,16.1595,15.7447,16.095,7122813.0],["2016-05-17",16.095,16.3131,15.8799,16.0458,7411341.0],["2016-05-18",16.0458,16.04580307006836,15.4007,15.5973,8336463.0],["2016-05-19",15.5973,16.4206,15.597268104553223,16.0673,14276835.0],["2016-05-20",16.0673,16.6971,15.8246,16.6049,11820732.0],["2016-05-23",16.6049,17.3853,16.604930877685547,17.1856,16535463.0],["2016-05-24",17.1856,17.4344,16.9982,17.2531,13215918.0],["2016-05-25",17.2531,17.588,16.7985,16.9644,12082851.0],["2016-05-26",16.9644,17.6648,16.5312,17.6341,14544210.0],["2016-05-27",17.6341,17.8737,17.419,17.4436,12199806.0],["2016-05-30",17.4436,17.9106,17.3146,17.3853,13015446.0],["2016-05-31",17.3853,18.4574,17.385255813598633,18.3837,21537171.0],["2016-06-01",18.3837,18.5865,18.2024,18.3591,18647679.0],["2016-06-02",18.3591,18.6541,18.2516,18.522,14588547.0],["2016-06-03",18.522,18.8783,18.4451,18.5097,20269206.0],["2016-06-06",18.5097,18.6479,18.2577,18.4329,14904048.0],["2016-06-07",18.4329,18.6663,18.2147,18.5527,11144919.0],["2016-06-08",18.5527,18.8783,18.3714,18.6817,14536317.0],["2016-06-13",18.6817,19.1517,17.6095,17.6095,21610449.0],["2016-06-14",17.6095,17.9628,17.4191,17.8676,11608005.0],["2016-06-15",17.8676,19.0473,17.7263,18.8261,19112814.0],["2016-06-16",18.8261,19.0012,18.6571,18.7401,14521614.0],["2016-06-17",18.7401,19.3914,18.740070343017578,18.9121,16930275.0],["2016-06-20",18.9121,19.9777,18.912111282348633,19.7919,21399861.0],["2016-06-21",19.7919,19.9405,19.0485,19.1167,18325755.0],["2016-06-22",19.1167,19.6618,18.9866,19.6432,11439633.0],["2016-06-23",19.6432,20.2224,19.3613,19.5967,15029259.0],["2016-06-24",19.5967,20.1326,18.8967,19.7733,21734973.0],["2016-06-27",19.7733,20.5352,19.6773,20.4671,19049598.0],["2016-06-28",20.4671,20.467084884643555,20.052,20.2286,18899823.0],["2016-06-29",20.2286,20.4702,20.0397,20.2534,14767488.0],["2016-06-30",20.2534,20.5012,19.7919,19.8848,20739000.0],["2016-07-01",19.8848,20.1171,19.3428,19.5565,21995970.0],["2016-07-04",19.5565,19.9374,19.2994,19.8228,15673566.0],["2016-07-05",19.8228,19.822839736938477,19.3737,19.5967,12133518.0],["2016-07-06",19.5967,20.1852,19.5162,20.083,18066219.0],["2016-07-07",20.083,20.0954,19.3861,19.6339,19267956.0],["2016-07-08",19.6339,19.7547,19.4821,19.5069,12209916.0],["2016-07-11",19.5069,19.7764,19.2189,19.2498,11205891.0],["2016-07-12",19.2498,19.5627,18.522,19.2746,14584203.0],["2016-07-13",19.2746,19.5596,19.0516,19.4202,10238562.0],["2016-07-14",19.4202,20.0087,19.3582,19.8043,14570652.0],["2016-07-15",19.8043,20.2038,19.6742,20.1047,14138148.0],["2016-07-18",20.1047,20.4392,19.7609,19.7919,18126582.0],["2016-07-19",19.7919,19.8166,18.8998,19.2622,23778267.0],["2016-07-20",19.2622,19.2901,19.0051,19.1848,8867994.0],["2016-07-21",19.1848,21.102033615112305,19.1445,21.102,42201123.0],["2016-07-22",21.102,21.2166,20.6127,20.6436,27906234.0],["2016-07-25",20.6436,20.9503,20.306,20.9007,22479153.0],["2016-07-26",20.9007,21.2073,20.5848,20.9069,21396267.0],["2016-07-27",20.9069,21.356,18.8936,19.287,34380285.0],["2016-07-28",19.287,19.4481,18.7078,19.2529,17856243.0],["2016-07-29",19.2529,19.5038,19.1414,19.2344,10229715.0],["2016-08-01",19.2344,19.234352111816406,18.1193,18.5808,14790693.0],["2016-08-02",18.5808,18.9494,18.5529,18.9401,7747320.0],["2016-08-03",18.9401,18.940105438232422,18.5839,18.7852,8565888.0],["2016-08-04",18.7852,19.0361,18.4569,18.8348,8568963.0],["2016-08-05",18.8348,18.834796905517578,18.4445,18.4445,8300448.0],["2016-08-08",18.4445,18.5932,18.0016,18.5777,9255420.0],["2016-08-09",18.5777,19.0021,18.577722549438477,18.9866,13172619.0],["2016-08-10",18.9866,19.9777,18.98656463623047,19.2653,25295769.0],["2016-08-11",19.2653,19.7578,19.265323638916016,19.4388,16172685.0],["2016-08-12",19.4388,19.7082,19.3056,19.6215,11514267.0],["2016-08-15",19.6215,20.0861,19.4821,19.9932,14946981.0],["2016-08-16",19.9932,19.993196487426758,19.6525,19.7795,12556620.0],["2016-08-17",19.7795,20.2441,19.6866,19.9251,12525684.0],["2016-08-18",19.9251,20.1202,19.7175,19.7361,12332229.0],["2016-08-19",19.7361,19.8817,19.3737,19.4883,10740477.0],["2016-08-22",19.4883,19.9653,19.4852,19.5874,8570280.0],["2016-08-23",19.5874,19.6091,18.8503,19.0423,14808543.0],["2016-08-24",19.0423,19.3056,18.9866,19.2251,6882903.0],["2016-08-25",19.2251,19.445,18.9556,19.2901,7485474.0],["2016-08-26",19.2901,19.5069,18.9246,19.1724,13565292.0],["2016-08-29",19.1724,19.8197,19.16,19.5503,14638872.0],["2016-08-30",19.5503,19.7919,19.5379,19.5905,8407065.0],["2016-08-31",19.5905,19.6525,19.2715,19.4016,7987911.0],["2016-09-01",19.4016,19.9777,19.3335,19.8228,14434110.0],["2016-09-02",19.8228,20.0706,19.2963,19.3954,13387521.0],["2016-09-05",19.3954,19.8166,19.3428,19.7888,9282114.0],["2016-09-06",19.7888,21.768,19.788768768310547,21.6503,52273683.0],["2016-09-07",21.6503,22.6414,21.3932,21.768,40823418.0],["2016-09-08",21.768,23.2237,21.6193,22.691,34013256.0],["2016-09-09",22.691,23.3507,22.4029,22.6197,22309806.0],["2016-09-12",22.6197,24.3387,22.4865,23.4467,34609980.0],["2016-09-13",23.4467,24.4193,22.6135,22.7095,32293722.0],["2016-09-14",22.7095,23.3135,22.4184,23.0131,20458815.0],["2016-09-19",23.0131,24.9799,23.013080596923828,24.9799,24828354.0],["2016-09-20",24.9799,25.3361,24.0971,24.7197,21265332.0],["2016-09-21",24.7197,25.4847,23.9361,24.1529,21907278.0],["2016-09-22",24.1529,26.2653,24.152894973754883,26.1569,26769354.0],["2016-09-23",26.1569,26.6307,25.5839,25.971,21665358.0],["2016-09-26",25.971,26.479,23.6078,23.9268,28971165.0],["2016-09-27",23.9268,24.9737,23.3011,24.9582,26815326.0],["2016-09-28",24.9582,25.0201,24.4936,24.6051,17522862.0],["2016-09-29",24.6051,24.825,24.0755,24.1746,15013704.0],["2016-09-30",24.1746,26.1476,24.0971,25.8285,23886222.0],["2016-10-10",25.8285,27.2161,25.828540802001953,26.5595,21925830.0],["2016-10-11",26.5595,27.2192,26.2962,26.4511,19465200.0],["2016-10-12",26.4511,27.5414,26.45110511779785,27.4608,21353631.0],["2016-10-13",27.4608,27.460830688476562,26.8785,27.2161,12736515.0],["2016-10-14",27.2161,27.498,25.6768,26.5998,25505100.0],["2016-10-17",26.5998,26.599773406982422,25.0511,25.4476,23185206.0],["2016-10-18",25.4476,26.0732,25.3423,25.9277,16251795.0],["2016-10-19",25.9277,26.1042,24.9892,25.398,17468223.0],["2016-10-20",25.398,25.7232,25.0294,25.3918,13191012.0],["2016-10-21",25.3918,25.5746,24.2365,24.667,19637175.0],["2016-10-24",24.667,25.0883,24.4317,24.7786,16617036.0],["2016-10-25",24.7786,24.77855110168457,23.0905,23.1463,42060726.0],["2016-10-26",23.1463,23.4033,22.8613,23.1401,16253766.0],["2016-10-27",23.1401,23.2516,23.0131,23.1556,8770539.0],["2016-10-28",23.1556,23.9578,23.15555763244629,23.6016,21401163.0],["2016-10-31",23.6016,23.60157012939453,22.7963,23.3476,13231773.0],["2016-11-01",23.3476,24.4007,23.2299,24.221,21262761.0],["2016-11-02",24.221,24.221033096313477,23.6202,23.7812,12163437.0],["2016-11-03",23.7812,24.0042,23.2299,23.6078,13365888.0],["2016-11-04",23.6078,23.9578,23.329,23.6109,9780639.0],["2016-11-07",23.6109,24.1746,23.5396,23.6016,11551326.0],["2016-11-08",23.6016,24.06,23.4622,23.744,10108188.0],["2016-11-09",23.744,23.9887,23.2299,23.4312,12783297.0],["2016-11-10",23.4312,24.4317,23.431217193603516,24.156,18526731.0],["2016-11-11",24.156,24.3635,23.6325,23.7379,12754437.0],["2016-11-14",23.7379,24.0971,23.4653,23.6697,8938956.0],["2016-11-15",23.6697,23.7719,23.202,23.4715,10396587.0],["2016-11-16",23.4715,24.0693,23.471481323242188,23.8246,15930759.0],["2016-11-17",23.8246,24.029,23.5396,23.9175,10353498.0],["2016-11-18",23.9175,25.46,23.917499542236328,24.9148,26197947.0],["2016-11-21",24.9148,26.16,24.914831161499023,25.971,26071941.0],["2016-11-22",25.971,27.1046,25.7728,26.575,27473373.0],["2016-11-23",26.575,26.574996948242188,25.7728,26.321,16854690.0],["2016-11-24",26.321,26.321016311645508,25.5622,25.8874,18271251.0],["2016-11-25",25.8874,25.88739013671875,24.8157,25.7852,13466541.0],["2016-11-28",25.7852,25.785179138183594,24.571,24.6701,15269175.0],["2016-11-29",24.6701,25.0852,24.6423,24.9303,9361992.0],["2016-11-30",24.9303,24.9799,24.2551,24.9799,8263029.0],["2016-12-01",24.9799,25.2741,24.7785,25.2029,10167687.0],["2016-12-02",25.2029,25.2401,24.314,24.6856,10834596.0],["2016-12-05",24.6856,25.7047,24.3294,25.4135,14588523.0],["2016-12-06",25.4135,25.652,25.1502,25.525,8349861.0],["2016-12-07",25.525,25.6117,24.9675,25.5436,8189631.0],["2016-12-08",25.5436,25.543588638305664,24.6299,24.7971,9343158.0],["2016-12-09",24.7971,24.79714012145996,23.3879,23.6016,16280082.0],["2016-12-12",23.6016,23.744,23.0472,23.1277,9188955.0],["2016-12-13",23.1277,23.3135,22.7963,23.1339,6046053.0],["2016-12-14",23.1339,23.1679,22.3626,22.468,7880514.0],["2016-12-15",22.468,23.2887,22.467952728271484,22.8892,7892628.0],["2016-12-16",22.8892,22.9666,22.5826,22.8272,6670119.0],["2016-12-19",22.8272,23.8958,22.6104,23.7843,11292465.0],["2016-12-20",23.7843,24.3914,23.4312,24.1126,9928098.0],["2016-12-21",24.1126,24.3201,23.8029,24.0971,5998110.0],["2016-12-22",24.0971,24.2086,23.8741,24.1281,3382638.0],["2016-12-23",24.1281,24.314,23.4126,23.5396,5018706.0],["2016-12-26",23.5396,23.8432,22.66,23.648,4754370.0],["2016-12-27",23.648,23.71,23.1525,23.2299,4234764.0],["2016-12-28",23.2299,23.4994,23.0441,23.2887,4092336.0],["2016-12-29",23.2887,23.8184,23.1122,23.806,5446644.0],["2016-12-30",23.806,24.3976,23.5706,24.314,10954050.0],["2017-01-03",24.314,24.3914,23.871,24.0879,6497955.0],["2017-01-04",24.0879,24.156,23.6325,23.9175,7942692.0],["2017-01-05",23.9175,24.0011,23.7162,23.9237,4357101.0],["2017-01-06",23.9237,23.92369270324707,23.1184,23.3538,7800054.0],["2017-01-09",23.3538,23.6171,23.1308,23.4777,3841653.0],["2017-01-10",23.4777,23.7874,23.2609,23.5334,3768396.0],["2017-01-11",23.5334,23.7131,23.1958,23.3848,4673574.0],["2017-01-12",23.3848,23.5025,22.7343,22.8582,4443525.0],["2017-01-13",22.8582,22.9171,21.7587,22.0436,8428269.0],["2017-01-16",22.0436,22.04361915588379,20.5166,21.0556,10661529.0],["2017-01-17",21.0556,21.5573,20.752,21.2786,5645577.0],["2017-01-18",21.2786,21.3653,21.0927,21.2693,4210830.0],["2017-01-19",21.2693,21.269290924072266,20.8759,21.2662,2824422.0],["2017-01-20",21.2662,22.1396,21.1237,21.9724,5499309.0],["2017-01-23",21.9724,22.4401,21.7742,22.1737,3191268.0],["2017-01-24",22.1737,22.2635,21.8299,22.1427,2219181.0],["2017-01-25",22.1427,22.2326,21.9073,22.2047,2520144.0],["2017-01-26",22.2047,22.204679489135742,21.8485,22.1396,3924660.0],["2017-02-03",22.1396,22.13963508605957,21.7029,21.7741,2786556.0],["2017-02-06",21.7741,22.3626,21.6565,22.2635,4234866.0],["2017-02-07",22.2635,22.2697,22.0436,22.0777,2780778.0],["2017-02-08",22.0777,22.3595,21.898,22.2852,3530847.0],["2017-02-09",22.2852,22.9759,22.28521156311035,22.7839,5237358.0],["2017-02-10",22.7839,23.1896,22.7684,22.7963,4514301.0],["2017-02-13",22.7963,23.4622,22.5237,23.3786,6080499.0],["2017-02-14",23.3786,24.0042,23.075,23.7193,6964827.0],["2017-02-15",23.7193,23.8927,23.5396,23.7533,5455836.0],["2017-02-16",23.7533,23.7564,23.3383,23.4777,4665633.0],["2017-02-17",23.4777,23.6666,23.0936,23.2609,3414651.0],["2017-02-20",23.2609,23.4064,22.6817,23.2299,6677199.0],["2017-02-21",23.2299,23.3755,22.9945,23.2609,4395939.0],["2017-02-22",23.2609,24.5494,23.1989,24.4069,14050437.0],["2017-02-23",24.4069,25.3268,24.40687370300293,24.7011,17576988.0],["2017-02-24",24.7011,24.8622,24.3728,24.7662,9749040.0],["2017-02-27",24.7662,25.1347,24.0662,24.094,9387600.0],["2017-02-28",24.094,24.2768,23.8586,24.1653,4052307.0],["2017-03-01",24.1653,24.2582,22.9356,23.3135,11492439.0],["2017-03-02",23.3135,23.6171,22.9852,23.3848,7057323.0],["2017-03-03",23.3848,24.221,23.044,24.1312,9047727.0],["2017-03-06",24.1312,24.6547,24.0383,24.3449,9976200.0],["2017-03-07",24.3449,25.0852,24.3171,24.7507,11141085.0],["2017-03-08",24.7507,24.887,24.2489,24.5494,8089152.0],["2017-03-09",24.5494,26.6338,23.8555,25.0573,31293192.0],["2017-03-10",25.0573,25.3918,24.5555,24.7786,17075934.0],["2017-03-13",24.7786,24.8839,24.348,24.7476,15407628.0],["2017-03-14",24.7476,25.1812,24.42235565185547,24.4224,13114329.0],["2017-03-15",24.4224,24.5277,23.9423,24.1219,11828139.0],["2017-03-16",24.1219,24.9954,24.121919631958008,24.9954,16542069.0],["2017-03-17",24.9954,25.525,24.8808,24.9799,16417647.0],["2017-03-20",24.9799,25.2679,24.8405,25.2029,10746597.0],["2017-03-21",25.2029,25.3516,24.7166,24.8095,10712712.0],["2017-03-22",24.8095,24.80953025817871,24.2675,24.3945,12697002.0],["2017-03-23",24.3945,24.7662,24.0042,24.283,10887306.0],["2017-03-24",24.283,24.3976,24.06,24.1467,9502860.0],["2017-03-27",24.1467,24.3016,23.5706,23.679,12263238.0],["2017-03-28",23.679,23.9516,23.5892,23.6945,10520061.0],["2017-03-29",23.6945,24.0693,23.552,23.8494,9846513.0],["2017-03-30",23.8494,23.8494,22.2109,22.4834,17932218.0],["2017-03-31",22.4834,22.8179,22.4122,22.5795,9338697.0],["2017-04-05",22.5795,23.0657,22.4618,22.9449,6918948.0],["2017-04-06",22.9449,23.0657,22.7963,22.8644,6351636.0],["2017-04-07",22.8644,22.9821,22.7095,22.852,5058402.0],["2017-04-10",22.852,22.9821,22.0994,22.4215,10013763.0],["2017-04-11",22.4215,23.0131,22.421493530273438,22.9449,6701028.0],["2017-04-12",22.9449,22.9573,22.5237,22.6104,4563522.0],["2017-04-13",22.6104,22.9202,22.3007,22.3162,7057332.0],["2017-04-14",22.3162,22.5851,20.7536,20.858,17457189.0],["2017-04-17",20.858,20.85796356201172,20.0134,20.6871,9290322.0],["2017-04-18",20.6871,21.2945,20.4594,20.8675,6219523.0],["2017-04-19",20.8675,20.867450714111328,19.928,20.3645,6861251.0],["2017-04-20",20.3645,20.36450958251953,18.9695,19.6528,15836464.0],["2017-04-21",19.6528,19.6718,19.017,19.0265,7044120.0],["2017-04-24",19.0265,19.1214,18.0586,18.8841,7898954.0],["2017-04-25",18.8841,19.3586,18.2958,18.3148,9264549.0],["2017-04-26",18.3148,18.7513,18.2578,18.6944,7262819.0],["2017-04-27",18.6944,20.1178,18.694351196289062,19.7477,13436971.0],["2017-04-28",19.7477,20.1652,19.5769,19.8616,9091838.0],["2017-05-02",19.8616,20.4214,19.8141,20.0039,8451910.0],["2017-05-03",20.0039,20.3645,19.7572,20.1368,7759028.0],["2017-05-04",20.1368,20.5733,20.0229,20.4025,10796899.0],["2017-05-05",20.4025,20.4879,19.7097,19.8046,10514575.0],["2017-05-08",19.8046,20.0893,19.5294,19.6433,5430340.0],["2017-05-09",19.6433,20.1652,19.4535,19.9754,5518681.0],["2017-05-10",19.9754,20.0798,19.5484,19.5959,5347511.0],["2017-05-11",19.5959,19.6908,18.8082,19.5294,8289652.0],["2017-05-12",19.5294,19.5484,19.1499,19.3112,4054368.0],["2017-05-15",19.3112,19.6908,19.311172485351562,19.4535,5485097.0],["2017-05-16",19.4535,21.3989,19.0644,21.3989,16802924.0],["2017-05-17",21.3989,21.4938,20.8769,20.8864,14002305.0],["2017-05-18",20.8864,21.304,20.6966,21.2091,11658578.0],["2017-05-19",21.2091,21.3324,20.82,20.9718,5213439.0],["2017-05-22",20.9718,21.0383,20.2506,20.3265,9275951.0],["2017-05-23",20.3265,20.5353,20.0229,20.0893,5108752.0],["2017-05-24",20.0893,20.5733,19.9849,20.4499,5424039.0],["2017-05-25",20.4499,21.2945,20.2411,21.0193,8108627.0],["2017-05-26",21.0193,21.285,20.8295,20.9244,5693101.0],["2017-05-31",20.9244,21.4273,20.5069,20.5638,6132654.0],["2017-06-01",20.5638,20.7915,19.0739,19.8046,8839474.0],["2017-06-02",19.8046,20.1083,19.444,19.7762,5106140.0],["2017-06-05",19.7762,20.1937,19.776155471801758,19.8521,3641860.0],["2017-06-06",19.8521,20.0703,19.5864,19.9565,3975432.0],["2017-06-07",19.9565,20.6872,19.3681,20.4879,13803500.0],["2017-06-08",20.4879,20.5828,20.0703,20.0893,7528362.0],["2017-06-09",20.0893,20.2696,19.9375,20.0703,4875467.0],["2017-06-12",20.0703,20.1937,19.5484,19.7002,5150996.0],["2017-06-13",19.7002,20.2506,19.6908,20.1557,5774973.0],["2017-06-14",20.1557,20.2886,19.909,20.0229,3701905.0],["2017-06-15",20.0229,21.0383,20.022884368896484,20.7441,11923956.0],["2017-06-16",20.7441,20.7726,20.355,20.5353,6249766.0],["2017-06-19",20.5353,20.53531837463379,20.5353,20.5353,0.0],["2017-06-20",20.5353,21.3419,20.53531837463379,20.782,7051503.0],["2017-06-21",20.782,21.1426,20.6587,20.9149,4981556.0],["2017-06-22",20.9149,20.9434,20.5258,20.6397,5698165.0],["2017-06-23",20.6397,20.8769,19.928,20.5353,6144985.0],["2017-06-26",20.5353,21.4273,20.4404,21.3894,13376850.0],["2017-06-27",21.3894,21.6361,21.1521,21.2755,6901043.0],["2017-06-28",21.2755,21.8449,21.1332,21.1901,10234376.0],["2017-06-29",21.1901,21.4463,20.8769,21.3324,7332175.0],["2017-06-30",21.3324,21.3989,20.9908,21.0857,6383228.0],["2017-07-03",21.0857,21.085710525512695,20.4025,20.782,10657255.0],["2017-07-04",20.782,20.8485,20.5258,20.6397,6248642.0],["2017-07-05",20.6397,20.8295,20.5543,20.6682,5450324.0],["2017-07-06",20.6682,20.7251,19.7192,19.7951,15072405.0],["2017-07-07",19.7951,19.9375,19.5674,19.6908,5961252.0],["2017-07-10",19.6908,20.0419,19.6243,19.8426,5928951.0],["2017-07-11",19.8426,20.0324,19.5864,19.7192,3947937.0],["2017-07-12",19.7192,19.7382,19.055,19.3871,5145671.0],["2017-07-13",19.3871,19.6053,19.3112,19.5579,4382174.0],["2017-07-14",19.5579,19.8046,19.482,19.5579,3058298.0],["2017-07-17",19.5579,19.557897567749023,17.603055953979492,17.6031,17055828.0],["2017-07-18",17.6031,17.6505,16.0183,17.5936,14198916.0],["2017-07-19",17.5936,17.59356689453125,16.9388,17.2425,6248052.0],["2017-07-20",17.2425,17.5366,17.242454528808594,17.4228,5595526.0],["2017-07-21",17.4228,17.4512,16.749,16.9483,6502932.0],["2017-07-24",16.9483,17.1665,16.6351,17.0432,3783606.0],["2017-07-25",17.0432,17.2235,16.9103,17.0906,2996680.0],["2017-07-26",17.0906,17.2235,17.0147,17.1096,2658667.0],["2017-07-27",17.1096,18.7418,17.1096,18.5046,13741166.0],["2017-07-28",18.5046,18.504562377929688,17.9732,18.0491,6659522.0],["2017-07-31",18.0491,18.5805,18.0301,18.1819,5223550.0],["2017-08-01",18.1819,18.3622,18.0301,18.2389,3769464.0],["2017-08-02",18.2389,18.3337,17.7454,17.8118,4437139.0],["2017-08-03",17.8118,18.3337,17.7454,18.0965,3729881.0],["2017-08-04",18.0965,18.8082,18.096508026123047,18.4666,8287336.0],["2017-08-07",18.4666,18.9126,18.3148,18.7038,4582796.0],["2017-08-08",18.7038,18.9316,18.4856,18.7133,3937528.0],["2017-08-09",18.7133,19.2637,18.713329315185547,19.1404,5416284.0],["2017-08-10",19.1404,20.3455,19.14035987854004,19.9659,13527567.0],["2017-08-11",19.9659,20.1937,18.9885,19.6433,10073191.0],["2017-08-14",19.6433,20.393,19.64330291748047,20.0419,8926052.0],["2017-08-15",20.0419,20.3265,19.8331,20.0514,5372923.0],["2017-08-16",20.0514,20.6587,19.909,20.5353,8346969.0],["2017-08-17",20.5353,21.3704,20.4025,20.8769,12901573.0],["2017-08-18",20.8769,21.2281,20.4404,20.6112,8577342.0],["2017-08-21",20.6112,21.0667,20.0988,20.355,8359463.0],["2017-08-22",20.355,20.7631,20.1937,20.4974,6183227.0],["2017-08-23",20.4974,20.7061,20.3076,20.355,3977920.0],["2017-08-24",20.355,20.374,19.7192,19.8995,8648800.0],["2017-08-25",19.8995,20.3645,19.8141,20.2886,10737956.0],["2017-08-28",20.2886,20.4879,20.0229,20.2506,10865433.0],["2017-08-29",20.2506,20.3455,20.0988,20.2411,7036100.0],["2017-08-30",20.2411,20.4594,19.947,20.0039,7484570.0],["2017-08-31",20.0039,20.0988,19.7287,19.8521,5203979.0],["2017-09-01",19.8521,20.5733,19.7951,20.4784,8902594.0],["2017-09-04",20.4784,20.7726,20.2886,20.3645,8466832.0],["2017-09-05",20.3645,20.5448,20.2411,20.4309,6444935.0],["2017-09-06",20.4309,22.4712,20.2127,21.9967,32015789.0],["2017-09-07",21.9967,21.996700286865234,21.5317,21.7025,18245990.0],["2017-09-08",21.7025,22.1865,21.4938,21.6361,12023618.0],["2017-09-11",21.6361,22.6515,21.5412,22.4902,19706889.0],["2017-09-12",22.4902,22.9836,21.9967,22.8982,19744581.0],["2017-09-13",22.8982,22.898208618164062,22.3193,22.3858,10563551.0],["2017-09-14",22.3858,23.7997,22.158,23.572,24624061.0],["2017-09-15",23.572,24.2457,22.6799,22.6799,33035130.0],["2017-09-18",22.6799,23.3347,22.4712,22.8508,12196287.0],["2017-09-19",22.8508,25.1282,22.5851,24.8151,31968814.0],["2017-09-20",24.8151,24.91,24.1983,24.6822,20017263.0],["2017-09-21",24.6822,24.8625,24.0749,24.1793,14131065.0],["2017-09-22",24.1793,25.5553,23.515,25.3275,29658311.0],["2017-09-25",25.3275,25.7166,23.6953,23.8092,33132982.0],["2017-09-26",23.8092,23.809200286865234,22.8697,23.7048,14188100.0],["2017-09-27",23.7048,25.0049,23.3157,24.2932,27468321.0],["2017-09-28",24.2932,24.293169021606445,23.4391,23.4581,21540943.0],["2017-09-29",23.4581,24.8625,23.458091735839844,24.1224,19771944.0],["2017-10-09",24.1224,26.5327,24.12235450744629,25.2231,40486780.0],["2017-10-10",25.2231,26.0298,25.1282,25.9349,30873903.0],["2017-10-11",25.9349,25.93485450744629,24.9574,25.0049,18632114.0],["2017-10-12",25.0049,25.7071,24.8815,25.1472,16750337.0],["2017-10-13",25.1472,25.2991,24.2647,24.7012,19040453.0],["2017-10-16",24.7012,25.0713,24.2742,24.3121,14280094.0],["2017-10-17",24.3121,24.483,23.3063,23.4106,15552901.0],["2017-10-18",23.4106,23.6763,23.3063,23.4391,8587623.0],["2017-10-19",23.4391,23.6099,22.8792,23.2778,11230122.0],["2017-10-20",23.2778,23.6574,23.277790069580078,23.5909,5361849.0],["2017-10-23",23.5909,24.1034,23.5909423828125,23.8566,7625801.0],["2017-10-24",23.8566,23.856647491455078,22.9267,23.1639,9662771.0],["2017-10-25",23.1639,23.4866,22.9931,23.4391,5316086.0],["2017-10-26",23.4391,24.6443,23.439111709594727,24.1603,14350954.0],["2017-10-27",24.1603,24.3596,23.7238,23.8566,8644435.0],["2017-10-30",23.8566,24.2078,23.2683,23.534,10229511.0],["2017-10-31",23.534,24.853,23.4676,24.7961,18523407.0],["2017-11-01",24.7961,25.2706,24.4355,24.891,16698348.0],["2017-11-02",24.891,24.891006469726562,24.464,24.7676,11954792.0],["2017-11-03",24.7676,25.394,24.5873,24.9574,18484146.0],["2017-11-06",24.9574,26.6466,24.957433700561523,26.2955,32003416.0],["2017-11-07",26.2955,26.6466,25.84,26.5042,21978310.0],["2017-11-08",26.5042,27.1021,25.7356,25.821,24051441.0],["2017-11-09",25.821,26.5612,25.4509,26.5612,17551072.0],["2017-11-10",26.5612,28.3547,26.4758,27.8992,34088936.0],["2017-11-13",27.8992,29.0189,27.7474,28.4021,28875718.0],["2017-11-14",28.4021,29.2087,27.8612,28.4686,24121163.0],["2017-11-15",28.4686,29.5599,28.0415,29.2182,29646977.0],["2017-11-16",29.2182,29.6263,28.0985,29.4839,26179535.0],["2017-11-17",29.4839,29.483932495117188,27.121,27.3867,27861669.0],["2017-11-20",27.3867,30.129220962524414,27.386749267578125,30.1292,35741911.0],["2017-11-21",30.1292,31.5906,29.7686,30.9263,41224905.0],["2017-11-22",30.9263,31.8089,30.3759,31.8089,36579012.0],["2017-11-23",31.8089,32.0746,28.6394,29.1328,37660998.0],["2017-11-24",29.1328,31.1921,28.0985,28.3072,35310518.0],["2017-11-27",28.3072,29.1044,26.9502,27.4532,30636395.0],["2017-11-28",27.4532,29.778108596801758,27.453174591064453,29.7781,31208531.0],["2017-11-29",29.7781,29.7876,28.7817,29.2087,24853928.0],["2017-11-30",29.2087,29.208738327026367,27.0261,28.0036,29416813.0],["2017-12-01",28.0036,29.1138,27.8897,28.4686,22416530.0],["2017-12-04",28.4686,28.8861,27.8992,28.1744,18899448.0],["2017-12-05",28.1744,28.3831,25.9538,26.4947,28459509.0],["2017-12-06",26.4947,27.2349,25.9254,27.0641,17730944.0],["2017-12-07",27.0641,27.197,26.2955,26.8553,13861286.0],["2017-12-08",26.8553,28.4211,26.751,27.8612,22147080.0],["2017-12-11",27.8612,28.8671,27.86122703552246,28.7532,29327733.0],["2017-12-12",28.7532,28.962,28.3642,28.4211,17249447.0],["2017-12-13",28.4211,29.0759,28.2408,28.7532,16659252.0],["2017-12-14",28.7532,30.319,28.753238677978516,29.7591,34853139.0],["2017-12-15",29.7591,29.759130477905273,28.497,28.9525,23622022.0],["2017-12-18",28.9525,29.2087,27.8992,28.3547,16905446.0],["2017-12-19",28.3547,29.3131,28.354677200317383,29.2752,15414855.0],["2017-12-20",29.2752,29.7876,29.0189,29.2562,21702059.0],["2017-12-21",29.2562,30.6511,29.2467,30.5847,29038542.0],["2017-12-22",30.5847,30.6417,30.0438,30.3,18531280.0],["2017-12-25",30.3,30.6511,29.873,30.4329,17147145.0],["2017-12-26",30.4329,30.5183,29.5693,29.9489,16114367.0],["2017-12-27",29.9489,29.9869,27.3298,27.7379,26269082.0],["2017-12-28",27.7379,28.2503,27.3298,27.5196,15042414.0],["2017-12-29",27.5196,28.3167,27.519603729248047,27.8992,10810886.0],["2018-01-02",27.8992,28.2693,27.5955,28.089,12373681.0],["2018-01-03",28.089,29.5598,28.08897590637207,29.4555,24102191.0],["2018-01-04",29.4555,29.5124,29.0189,29.4934,13887830.0],["2018-01-05",29.4934,29.5124,28.516,28.6394,17986903.0],["2018-01-08",28.6394,28.6394,27.7094,28.6299,14124798.0],["2018-01-09",28.6299,29.854,28.629878997802734,29.8256,23720430.0],["2018-01-10",29.8256,29.8255558013916,28.7817,29.3226,15501122.0],["2018-01-11",29.3226,30.4614,28.8481,30.1672,25911974.0],["2018-01-12",30.1672,30.4234,29.5598,29.5788,15132657.0],["2018-01-15",29.5788,29.578826904296875,28.032,28.2028,21742753.0],["2018-01-16",28.2028,28.7343,27.7189,28.478,17160806.0],["2018-01-17",28.478,28.6299,26.1911,27.3013,26139592.0],["2018-01-18",27.3013,27.5006,26.4758,26.5991,11922616.0],["2018-01-19",26.5991,26.8933,25.6027,25.6217,17870739.0],["2018-01-22",25.6217,26.229,25.0903,25.8874,14560117.0],["2018-01-23",25.8874,25.887405395507812,24.4924,24.7392,17810400.0],["2018-01-24",24.7392,25.849449157714844,24.5779,25.8494,15701955.0],["2018-01-25",25.8494,25.849449157714844,25.3275,25.4414,11794752.0],["2018-01-26",25.4414,25.802,24.9574,25.3085,7201113.0],["2018-01-29",25.3085,25.6027,24.0749,24.1413,14086915.0],["2018-01-30",24.1413,24.4924,23.7712,24.0275,5328799.0],["2018-01-31",24.0275,24.3406,23.2683,23.8661,8728802.0],["2018-02-01",23.8661,23.9421,21.6361,21.6551,17206782.0],["2018-02-02",21.6551,22.2814,21.6456,21.9208,9974882.0],["2018-02-05",21.9208,22.2814,21.2565,21.8828,7531743.0],["2018-02-06",21.8828,21.882829666137695,19.8046,19.8805,11273411.0],["2018-02-07",19.8805,20.7251,18.979,20.2317,12318495.0],["2018-02-08",20.2317,21.4938,19.8331,21.1616,13802055.0],["2018-02-09",21.1616,21.693,20.1178,20.8485,12079919.0],["2018-02-12",20.8485,21.8733,20.848468780517578,21.731,11659733.0],["2018-02-13",21.731,21.9303,21.4273,21.5317,8744824.0],["2018-02-14",21.5317,21.7025,21.1616,21.5697,5091010.0],["2018-02-22",21.5697,22.9646,21.569673538208008,22.6325,12346618.0],["2018-02-23",22.6325,22.9267,22.3004,22.642,8552466.0],["2018-02-26",22.642,24.91,22.64198875427246,24.91,20169303.0],["2018-02-27",24.91,25.4129,24.483,24.5019,22550523.0],["2018-02-28",24.5019,25.0239,24.0085,24.6063,15985016.0],["2018-03-01",24.6063,25.4888,24.1983,25.2042,17421116.0],["2018-03-02",25.2042,25.4509,24.7676,24.9574,13221265.0],["2018-03-05",24.9574,25.8969,24.9479,25.5458,15927533.0],["2018-03-06",25.5458,26.2006,25.2421,25.4129,21934607.0],["2018-03-07",25.4129,25.41292953491211,24.8341,24.891,11502598.0],["2018-03-08",24.891,25.2042,24.5589,24.7866,9642478.0],["2018-03-09",24.7866,27.2539,24.7487,27.1305,31322616.0],["2018-03-12",27.1305,27.3678,26.7415,27.1875,27518296.0],["2018-03-13",27.1875,27.3108,26.4283,26.8458,16006101.0],["2018-03-14",26.8458,27.2634,26.6181,26.6561,13255872.0],["2018-03-15",26.6561,27.0926,25.6502,26.7415,14998520.0],["2018-03-16",26.7415,26.9787,26.0108,26.0962,10032994.0],["2018-03-19",26.0962,27.0072,25.783,26.4378,13217569.0],["2018-03-20",26.4378,26.4758,25.5363,26.0772,10810684.0],["2018-03-21",26.0772,27.5196,25.9254,26.0962,19190517.0],["2018-03-22",26.0962,26.6086,25.7451,26.1436,12655636.0],["2018-03-23",26.1436,26.14362335205078,23.6479,24.1793,22233219.0],["2018-03-26",24.1793,25.4224,23.6574,25.2421,16113930.0],["2018-03-27",25.2421,26.3524,25.24211883544922,25.9918,22733769.0],["2018-03-28",25.9918,26.4663,25.4034,25.8874,17469192.0],["2018-03-29",25.8874,26.3809,25.394,25.764,12084205.0],["2018-03-30",25.764,27.605,25.764041900634766,27.2634,29040372.0],["2018-04-02",27.2634,28.051,26.9692,27.3108,27935518.0],["2018-04-03",27.3108,27.8517,26.6655,27.7853,22770254.0],["2018-04-04",27.7853,27.9371,26.7415,26.7794,16149069.0],["2018-04-09",26.7794,27.4816,26.3903,27.1021,14323769.0],["2018-04-10",27.1021,27.102062225341797,25.9254,26.3809,15999170.0],["2018-04-11",26.3809,26.9407,26.2006,26.3049,10017385.0],["2018-04-12",26.3049,26.30494499206543,25.337,25.5268,14749334.0],["2018-04-13",25.5268,25.9254,25.5078,25.6217,7681556.0],["2018-04-16",25.6217,26.1152,25.3465,26.1057,10016830.0],["2018-04-17",26.1057,28.3642,26.10566520690918,26.5422,42776280.0],["2018-04-18",26.5422,28.6109,26.54218292236328,28.1269,58801978.0],["2018-04-19",28.1269,28.12693214416504,27.0831,27.121,40883974.0],["2018-04-20",27.121,27.121042251586914,25.0428,25.2991,39031876.0],["2018-04-23",25.2991,25.6027,23.7238,24.3501,20844039.0],["2018-04-24",24.3501,25.1093,24.1603,25.0333,14389195.0],["2018-04-25",25.0333,26.1436,25.0333,25.7166,22451454.0],["2018-04-26",25.7166,25.716594696044922,24.3216,24.6727,21260164.0],["2018-04-27",24.6727,25.5648,24.6727,24.7487,13579331.0],["2018-05-02",24.7487,24.7486629486084,22.8792,23.3632,18368615.0],["2018-05-03",23.3632,24.1034,22.8318,23.98,12537160.0],["2018-05-04",23.98,24.1603,23.6289,23.6289,8663429.0],["2018-05-07",23.6289,24.1793,23.6289005279541,23.9136,8693743.0],["2018-05-08",23.9136,24.0844,23.6858,23.9705,8515429.0],["2018-05-09",23.9705,24.4355,23.8282,24.1034,9671810.0],["2018-05-10",24.1034,24.3881,23.7712,24.1224,9986919.0],["2018-05-11",24.1224,24.12235450744629,22.4522,22.6705,24225146.0],["2018-05-14",22.6705,23.9705,22.670459747314453,22.9741,18451243.0],["2018-05-15",22.9741,23.1449,22.4712,22.9646,16235749.0],["2018-05-16",22.9646,23.7618,22.964637756347656,23.2968,19595691.0],["2018-05-17",23.2968,23.7523,23.1449,23.3442,9752239.0],["2018-05-18",23.3442,23.8282,23.1734,23.8092,14222871.0],["2018-05-21",23.8092,25.4034,23.809200286865234,25.0239,25783950.0],["2018-05-22",25.0239,26.2575,24.7582,25.7356,25723131.0],["2018-05-23",25.7356,25.73557472229004,24.5114,24.7202,22717066.0],["2018-05-24",24.7202,25.1093,24.1888,24.4545,17301807.0],["2018-05-25",24.4545,24.45448875427246,23.8187,24.2078,12285148.0],["2018-05-28",24.2078,24.6348,23.9041,24.0085,12181517.0],["2018-05-29",24.0085,24.008481979370117,23.3632,23.7048,10180429.0],["2018-05-30",23.7048,23.704816818237305,22.6347,22.7876,10717511.0],["2018-05-31",22.7876,23.2844,22.7111,23.0073,7828462.0],["2018-06-01",23.0073,23.2366,22.7685,22.9118,6605943.0],["2018-06-04",22.9118,23.294,22.8354,22.8927,6635975.0],["2018-06-05",22.8927,23.5328,22.892681121826172,23.5137,9173784.0],["2018-06-06",23.5137,24.2303,23.51372718811035,24.1539,13450060.0],["2018-06-07",24.1539,24.2399,23.6953,23.9055,9076458.0],["2018-06-08",23.9055,24.4119,23.743,24.1157,12547623.0],["2018-06-11",24.1157,24.11566162109375,23.0456,23.0551,8471881.0],["2018-06-12",23.0551,23.4468,22.7398,23.2462,7042470.0],["2018-06-13",23.2462,23.6475,22.8545,23.0073,6431724.0],["2018-06-14",23.0073,23.2749,22.7876,23.0264,5060755.0],["2018-06-15",23.0264,23.3131,21.7844,21.8799,11987030.0],["2018-06-19",21.8799,21.87989616394043,19.6919,19.7015,15269764.0],["2018-06-20",19.7015,20.1505,19.3575,19.8734,8738100.0],["2018-06-21",19.8734,20.0263,18.3447,18.5549,13740621.0],["2018-06-22",18.5549,19.2811,18.2205,19.2142,9152460.0],["2018-06-25",19.2142,19.5773,18.8416,18.9275,6443601.0],["2018-06-26",18.9275,19.8257,18.4403,19.5964,8152616.0],["2018-06-27",19.5964,19.8734,19.3575,19.4339,5318003.0],["2018-06-28",19.4339,20.0168,19.1186,19.1951,9583841.0],["2018-06-29",19.1951,20.3034,19.195072174072266,20.2556,10380105.0],["2018-07-02",20.2556,20.9531,19.883,20.1601,12245423.0],["2018-07-03",20.1601,21.1538,19.8543,21.0009,11780089.0],["2018-07-04",21.0009,21.00088119506836,20.2843,20.4276,8408758.0],["2018-07-05",20.4276,20.4467,19.4053,19.4435,8344857.0],["2018-07-06",19.4435,20.2843,19.3957,19.797,9280573.0],["2018-07-09",19.797,20.3225,19.797008514404297,20.1601,8391288.0],["2018-07-10",20.1601,21.0009,20.160083770751953,20.7525,12744753.0],["2018-07-11",20.7525,20.752464294433594,19.539,20.0454,10015637.0],["2018-07-12",20.0454,21.1729,20.045425415039062,21.0773,16639529.0],["2018-07-13",21.0773,21.07731819152832,20.6474,20.8289,10326258.0],["2018-07-16",20.8289,21.6793,20.82889747619629,21.3448,13816063.0],["2018-07-17",21.3448,21.5933,21.02,21.3926,9035212.0],["2018-07-18",21.3926,21.5168,20.7811,20.7811,7614360.0],["2018-07-19",20.7811,21.2971,20.7429,20.9053,6876689.0],["2018-07-20",20.9053,21.1155,20.3703,21.0104,8076006.0],["2018-07-23",21.0104,21.8703,21.010435104370117,21.727,13369193.0],["2018-07-24",21.727,21.8608,21.3066,21.6888,9141178.0],["2018-07-25",21.6888,22.0423,21.4499,21.5359,8457845.0],["2018-07-26",21.5359,21.5837,20.8958,20.9722,7455548.0],["2018-07-27",20.9722,21.3735,20.8576,21.0773,5650487.0],["2018-07-30",21.0773,21.2589,20.0645,20.3034,6692062.0],["2018-07-31",20.3034,20.6378,20.30339813232422,20.4563,4366214.0],["2018-08-01",20.4563,21.3162,20.45627212524414,20.6378,8530123.0],["2018-08-02",20.6378,20.637807846069336,19.5964,19.969,7212010.0],["2018-08-03",19.969,20.1028,19.176,19.2237,5424234.0],["2018-08-06",19.2237,19.3766,18.8224,18.9849,4191328.0],["2018-08-07",18.9849,20.2556,18.9753,20.1219,7732083.0],["2018-08-08",20.1219,20.8002,19.8926,20.4372,9292076.0],["2018-08-09",20.4372,22.4245,20.227,21.727,18815573.0],["2018-08-10",21.727,22.6825,21.6697,22.2334,17773710.0],["2018-08-13",22.2334,23.2462,22.1665,22.9691,21485455.0],["2018-08-14",22.9691,23.1124,22.4818,22.6729,11701202.0],["2018-08-15",22.6729,23.3131,22.36717987060547,22.3672,13240669.0],["2018-08-16",22.3672,23.5711,22.1856,22.864,19714166.0],["2018-08-17",22.864,24.0297,22.864017486572266,23.4086,22967790.0],["2018-08-20",23.4086,23.829,22.6634,23.6284,18021366.0],["2018-08-21",23.6284,23.628379821777344,22.8258,23.2844,15116774.0],["2018-08-22",23.2844,23.9628,23.0456,23.1602,16080555.0],["2018-08-23",23.1602,24.1443,22.9596,23.829,19907307.0],["2018-08-24",23.829,23.82902717590332,22.9596,23.0838,15479784.0],["2018-08-27",23.0838,24.8896,22.7971,24.708,26341892.0],["2018-08-28",24.708,25.3769,24.5838,24.8418,23490553.0],["2018-08-29",24.8418,25.0329,24.431,25.0329,11974993.0],["2018-08-30",25.0329,26.361,24.5074,25.1284,23020999.0],["2018-08-31",25.1284,25.5297,24.5552,24.6316,11907494.0],["2018-09-03",24.6316,25.396,23.1698,25.2813,18276486.0],["2018-09-04",25.2813,25.931,24.9851,25.4055,16065702.0],["2018-09-05",25.4055,26.4087,24.966,25.8546,20225440.0],["2018-09-06",25.8546,26.3323,25.4724,25.7877,12618950.0],["2018-09-07",25.7877,26.0743,24.2972,24.4023,20077763.0],["2018-09-10",24.4023,25.0998,24.0297,24.1252,15719782.0],["2018-09-11",24.1252,25.2813,24.087,24.8705,15093548.0],["2018-09-12",24.8705,25.1189,23.8099,24.0774,14446786.0],["2018-09-13",24.0774,26.2368,24.077444076538086,25.9692,26423509.0],["2018-09-14",25.9692,25.9979,24.8418,24.9756,21453235.0],["2018-09-17",24.9756,25.4629,24.2017,24.9278,13456288.0],["2018-09-18",24.9278,25.1476,23.915,25.0233,13469262.0],["2018-09-19",25.0233,25.6731,24.2303,25.1189,16846381.0],["2018-09-20",25.1189,25.7495,24.966,25.5202,13260757.0],["2018-09-21",25.5202,25.6253,24.7463,25.3673,13745462.0],["2018-09-25",25.3673,26.1126,24.8609,26.1126,16311537.0],["2018-09-26",26.1126,26.4661,25.6539,25.9692,17040511.0],["2018-09-27",25.9692,26.4852,25.6826,25.9979,12899752.0],["2018-09-28",25.9979,26.1126,25.0042,25.5011,15361403.0],["2018-10-08",25.5011,25.50107192993164,23.5137,23.5137,14121521.0],["2018-10-09",23.5137,23.9437,22.9405,23.5997,8568784.0],["2018-10-10",23.5997,23.8864,23.0838,23.4086,8031072.0],["2018-10-11",23.4086,23.40862464904785,21.0678,21.2397,16578553.0],["2018-10-12",21.2397,22.4341,21.0391,22.243,11281248.0],["2018-10-15",22.243,23.1124,22.24297332763672,22.3385,10939458.0],["2018-10-16",22.3385,22.5392,21.2206,21.5933,9471864.0],["2018-10-17",21.5933,22.7207,21.5837,22.2621,14327597.0],["2018-10-18",22.2621,22.5201,21.5933,21.7844,10863334.0],["2018-10-19",21.7844,22.8162,21.1251,22.6347,11743991.0],["2018-10-22",22.6347,24.8991,22.634706497192383,24.8227,20830344.0],["2018-10-23",24.8227,24.8991,24.2972,24.6507,11173168.0],["2018-10-24",24.6507,25.0807,24.3641,24.7749,9025489.0],["2018-10-25",24.7749,25.5775,23.7144,25.5584,15728895.0],["2018-10-26",25.5584,26.3514,24.6889,25.1953,15470905.0],["2018-10-29",25.1953,25.9884,25.052,25.3004,11332009.0],["2018-10-30",25.3004,25.3195,23.0264,24.6029,16976125.0],["2018-10-31",24.6029,24.8418,23.9437,24.5361,11292280.0],["2018-11-01",24.5361,25.4342,24.53606414794922,24.5456,12461906.0],["2018-11-02",24.5456,25.6062,24.545616149902344,25.4629,15918251.0],["2018-11-05",25.4629,25.9597,25.0329,25.8259,15965843.0],["2018-11-06",25.8259,25.825923919677734,24.9469,25.6253,8850276.0],["2018-11-07",25.6253,26.8387,25.4055,26.275,21538956.0],["2018-11-08",26.275,26.5616,25.396,25.4151,12671970.0],["2018-11-09",25.4151,27.0967,24.8609,26.6572,21430486.0],["2018-11-12",26.6572,27.498,26.275,27.4215,22982258.0],["2018-11-13",27.4215,27.6699,26.6858,26.9438,15328456.0],["2018-11-14",26.9438,27.0776,26.4756,26.6763,11078098.0],["2018-11-15",26.6763,27.0967,26.3323,26.8769,12154870.0],["2018-11-16",26.8769,27.2878,26.5139,27.154,13955428.0],["2018-11-19",27.154,27.154008865356445,26.2272,26.8005,11347346.0],["2018-11-20",26.8005,26.800487518310547,25.3482,25.845,12005344.0],["2018-11-21",25.845,26.2654,25.31,25.5488,9330056.0],["2018-11-22",25.5488,25.9406,25.3578,25.5106,5095539.0],["2018-11-23",25.5106,25.7208,24.966,25.0329,7860893.0],["2018-11-26",25.0329,26.0839,24.9851,25.7973,9539519.0],["2018-11-27",25.7973,26.3323,25.7782,25.9884,10672369.0],["2018-11-28",25.9884,26.275,25.5106,25.9979,8536699.0],["2018-11-29",25.9979,26.2941,24.8991,24.8991,14627622.0],["2018-11-30",24.8991,25.5106,24.1157,25.2813,9871503.0],["2018-12-03",25.2813,26.7527,25.281314849853516,26.4852,18223363.0],["2018-12-04",26.4852,26.6572,26.2368,26.4947,10197114.0],["2018-12-05",26.4947,26.494739532470703,25.7973,25.9884,6541489.0],["2018-12-06",25.9884,25.988351821899414,23.7621,24.0201,24234143.0],["2018-12-07",24.0201,24.5265,24.02011489868164,24.2494,8179501.0],["2018-12-10",24.2494,24.8896,23.915,24.4119,9381090.0],["2018-12-11",24.4119,24.9851,24.3641,24.6794,9533627.0],["2018-12-12",24.6794,24.679378509521484,24.3736,24.5361,6175890.0],["2018-12-13",24.5361,25.0807,24.4023,24.9374,10300089.0],["2018-12-14",24.9374,24.93735122680664,24.3354,24.4692,7903897.0],["2018-12-17",24.4692,24.46917724609375,23.7908,24.2494,5805754.0],["2018-12-18",24.2494,24.4119,23.8386,24.259,5595448.0],["2018-12-19",24.259,24.8991,24.258981704711914,24.4119,10827497.0],["2018-12-20",24.4119,24.708,24.0774,24.4692,7249656.0],["2018-12-21",24.4692,24.6794,24.2017,24.6507,7178572.0],["2018-12-24",24.6507,25.9884,24.650714874267578,25.7973,18631446.0],["2018-12-25",25.7973,26.361,25.3195,26.0743,20288101.0],["2018-12-26",26.0743,26.074344635009766,25.4151,25.5584,13933433.0],["2018-12-27",25.5584,26.1412,25.558395385742188,25.6731,13554420.0],["2018-12-28",25.6731,25.845,24.9278,25.6635,12630320.0],["2019-01-02",25.6635,25.9024,25.4055,25.5297,10356217.0],["2019-01-03",25.5297,25.5584,23.9628,24.2781,16038496.0],["2019-01-04",24.2781,24.794,23.6953,24.6507,8943238.0],["2019-01-07",24.6507,25.7399,24.650714874267578,25.7304,16266306.0],["2019-01-08",25.7304,25.9406,25.3195,25.5871,11048139.0],["2019-01-09",25.5871,26.1412,25.3386,25.4629,13350765.0],["2019-01-10",25.4629,26.0743,25.2526,25.6062,12826923.0],["2019-01-11",25.6062,26.9343,25.60616683959961,25.8164,21379391.0],["2019-01-14",25.8164,26.0648,25.4151,25.8641,11305708.0],["2019-01-15",25.8641,26.2081,25.4151,26.1126,13279769.0],["2019-01-16",26.1126,26.2559,25.8355,25.8641,8457420.0],["2019-01-17",25.8641,26.1412,25.4629,25.482,8463952.0],["2019-01-18",25.482,25.5966,24.9374,25.3291,9694253.0],["2019-01-21",25.3291,26.2272,25.2527,25.9501,13314382.0],["2019-01-22",25.9501,25.95013427734375,25.052,25.3482,10964431.0],["2019-01-23",25.3482,25.3769,24.9182,25.1762,6995430.0],["2019-01-24",25.1762,25.7973,24.9469,25.3673,8942147.0],["2019-01-25",25.3673,25.5297,25.0329,25.1093,6998793.0],["2019-01-28",25.1093,25.6731,25.0616,25.138,8643987.0],["2019-01-29",25.138,25.137998580932617,24.3354,24.7463,9849906.0],["2019-01-30",24.7463,25.2718,24.6507,24.7845,7042086.0],["2019-01-31",24.7845,25.3004,24.6603,24.8418,7167901.0],["2019-02-01",24.8418,25.4055,24.841808319091797,25.396,8320467.0],["2019-02-11",25.396,26.1317,25.39596939086914,25.9979,12813067.0],["2019-02-12",25.9979,26.1221,25.759,26.017,10275549.0],["2019-02-13",26.017,27.3547,26.0075,26.982,25329079.0],["2019-02-14",26.982,26.982025146484375,26.5712,26.7432,14207159.0],["2019-02-15",26.7432,27.2018,26.5139,26.6285,12839037.0],["2019-02-18",26.6285,27.7942,26.62850570678711,27.7846,20768374.0],["2019-02-19",27.7846,27.9757,27.1253,27.5362,15808933.0],["2019-02-20",27.5362,27.7559,26.8292,27.5457,14436384.0],["2019-02-21",27.5457,30.2975,27.2304,29.7242,46010511.0],["2019-02-22",29.7242,32.2466,29.2273,31.4727,37611802.0],["2019-02-25",31.4727,32.9441,31.472658157348633,32.1988,43664368.0],["2019-02-26",32.1988,32.7148,30.6701,31.1478,37770622.0],["2019-02-27",31.1478,31.3962,29.8962,30.3357,25133331.0],["2019-02-28",30.3357,30.8229,30.0586,30.737,16096020.0],["2019-03-01",30.737,30.8421,29.8771,30.479,19658821.0],["2019-03-04",30.479,31.6733,30.3548,30.5841,30106072.0],["2019-03-05",30.5841,31.644636154174805,30.049,31.6446,28808035.0],["2019-03-06",31.6446,32.1988,30.7465,31.2242,27115294.0],["2019-03-07",31.2242,31.2242431640625,29.6955,30.2115,29221410.0],["2019-03-08",30.2115,32.9632,29.3133,31.1287,47640638.0],["2019-03-11",31.1287,33.0587,30.8612,32.4663,34961321.0],["2019-03-12",32.4663,34.1766,31.7497,33.0014,39839793.0],["2019-03-13",33.0014,33.00138854980469,30.4599,30.7752,30800579.0],["2019-03-14",30.7752,32.8676,30.4408,32.3899,38441997.0],["2019-03-15",32.3899,32.7434,31.0331,31.6255,22098700.0],["2019-03-18",31.6255,32.1988,30.9089,32.1797,17797800.0],["2019-03-19",32.1797,33.0587,31.7593,32.2466,20496561.0],["2019-03-20",32.2466,32.8294,31.3867,31.7689,16077381.0],["2019-03-21",31.7689,32.4281,31.53,31.8166,16143422.0],["2019-03-22",31.8166,32.2848,30.6796,31.0714,18332125.0],["2019-03-25",31.0714,31.071365356445312,30.3834,30.4025,15822600.0],["2019-03-26",30.4025,30.6223,28.912,28.998,19996346.0],["2019-03-27",28.998,29.5235,28.5585,29.2465,11929973.0],["2019-03-28",29.2465,30.8612,29.24645233154297,29.6095,21000210.0],["2019-03-29",29.6095,30.2783,28.6732,30.1541,17412105.0],["2019-04-01",30.1541,31.1096,29.7528,30.8421,21439626.0],["2019-04-02",30.8421,30.9472,30.0968,30.2592,21913889.0],["2019-04-03",30.2592,30.259231567382812,29.6286,29.9822,15674449.0],["2019-04-04",29.9822,30.3452,29.6382,29.7815,13874896.0],["2019-04-08",29.7815,30.1159,28.6923,29.4184,17800285.0],["2019-04-09",29.4184,30.0968,29.0745,29.6477,12030275.0],["2019-04-10",29.6477,30.3834,29.1222,30.1541,16195851.0],["2019-04-11",30.1541,30.2592,29.179569244384766,29.1796,10868437.0],["2019-04-12",29.1796,29.3324,28.7783,29.0267,7789773.0],["2019-04-15",29.0267,30.1446,28.9694,28.998,15279317.0],["2019-04-16",28.998,30.8612,28.8547,30.8134,27176034.0],["2019-04-17",30.8134,31.0427,30.1159,30.2974,19597676.0],["2019-04-18",30.2974,30.9089,30.135,30.5745,17180822.0],["2019-04-19",30.5745,30.8707,29.8866,30.4981,15309618.0],["2019-04-22",30.4981,31.702,30.49809455871582,30.6032,22478789.0],["2019-04-23",30.6032,30.6987,29.6286,29.7815,13259616.0],["2019-04-24",29.7815,30.4694,29.6286,30.2497,11958742.0],["2019-04-25",30.2497,30.5077,28.7018,28.7018,18928440.0],["2019-04-26",28.7018,29.0649,28.1286,28.2814,11812854.0],["2019-05-06",28.2814,28.28144073486328,24.19209861755371,24.1921,16730282.0],["2019-05-07",24.1921,24.5647,23.8004,24.2876,8948968.0],["2019-05-08",24.2876,24.6029,23.466,24.0488,7478613.0],["2019-05-09",24.0488,24.3259,23.6475,23.8386,5890101.0],["2019-05-10",23.8386,25.1858,23.3131,25.1476,15575232.0],["2019-05-13",25.1476,25.147552490234375,24.3832,24.5456,9952045.0],["2019-05-14",24.5456,24.708,23.7717,24.3927,8040559.0],["2019-05-15",24.3927,24.8131,24.392744064331055,24.708,7043997.0],["2019-05-16",24.708,24.7463,24.0774,24.5743,7885787.0],["2019-05-17",24.5743,25.4151,24.0966,24.1921,12607271.0],["2019-05-20",24.1921,25.4724,24.19209861755371,25.3386,17283514.0],["2019-05-21",25.3386,26.1317,24.9374,25.5871,15426930.0],["2019-05-22",25.5871,26.7049,25.3482,26.017,17313408.0],["2019-05-23",26.017,26.103,25.0425,25.1476,10337857.0],["2019-05-24",25.1476,25.147552490234375,24.2017,24.6029,8287994.0],["2019-05-27",24.6029,25.7495,24.2781,25.4915,10290346.0],["2019-05-28",25.4915,25.8355,25.31,25.396,9374550.0],["2019-05-29",25.396,25.9215,25.1762,25.4629,7956795.0],["2019-05-30",25.4629,25.462854385375977,24.7558,25.0902,6514419.0],["2019-05-31",25.0902,25.6922,25.0138,25.224,6498455.0],["2019-06-03",25.224,26.6858,25.1762,26.1699,17386582.0],["2019-06-04",26.1699,27.5171,26.169885635375977,26.724,25203762.0],["2019-06-05",26.724,27.5171,26.5807,27.0107,18539187.0],["2019-06-06",27.0107,27.1062,25.0998,25.3673,18030974.0],["2019-06-10",25.3673,26.361,25.3195,25.9788,12611800.0],["2019-06-11",25.9788,26.5616,25.4151,26.533,15337644.0],["2019-06-12",26.533,26.6763,26.1221,26.1794,12838389.0],["2019-06-13",26.1794,26.6094,25.8928,26.0935,7324964.0],["2019-06-14",26.0935,26.3037,25.3482,25.396,9317945.0],["2019-06-17",25.396,25.4629,24.8418,25.052,6158139.0],["2019-06-18",25.052,25.31,24.9374,25.1667,4285827.0],["2019-06-19",25.1667,26.2463,25.16666030883789,25.4246,11190735.0],["2019-06-20",25.4246,25.8928,25.0329,25.7495,11336083.0],["2019-06-21",25.7495,26.2941,25.749488830566406,26.0075,11784928.0],["2019-06-24",26.0075,26.1221,25.396,25.5106,9741669.0],["2019-06-25",25.5106,25.568,24.7463,25.1858,8596851.0],["2019-06-26",25.1858,25.5297,24.966,25.1571,6251400.0],["2019-06-27",25.1571,25.9884,25.157108306884766,25.8068,14435182.0],["2019-06-28",25.8068,25.80681610107422,25.0998,25.3004,7408982.0],["2019-07-01",25.3004,26.6476,25.300424575805664,26.1317,17584615.0],["2019-07-02",26.1317,26.2559,25.8259,25.8833,8965091.0],["2019-07-03",25.8833,25.88325309753418,25.3195,25.3673,7820014.0],["2019-07-04",25.3673,25.5488,25.2527,25.4342,5654511.0],["2019-07-05",25.4342,25.5011,25.2622,25.3578,4035693.0],["2019-07-08",25.3578,25.3673,24.2208,24.2876,9543221.0],["2019-07-09",24.2876,24.4596,23.9915,24.2876,4576384.0],["2019-07-10",24.2876,24.4787,24.0488,24.1539,3638523.0],["2019-07-11",24.1539,24.5743,24.1252,24.2017,2973795.0],["2019-07-12",24.2017,24.5095,23.9227,24.4325,3696035.0],["2019-07-15",24.4325,24.9712,24.1536,24.7403,5524302.0],["2019-07-16",24.7403,25.8177,24.740324020385742,25.481,13561501.0],["2019-07-17",25.481,25.6349,25.2501,25.3752,8093740.0],["2019-07-18",25.3752,25.375181198120117,24.7307,24.7307,5664326.0],["2019-07-19",24.7307,25.1059,24.5287,24.5768,5776385.0],["2019-07-22",24.5768,24.7115,23.9323,23.9997,5004057.0],["2019-07-23",23.9997,24.5287,23.999652862548828,24.4614,4288946.0],["2019-07-24",24.4614,25.1251,24.461368560791016,24.8942,7307139.0],["2019-07-25",24.8942,25.606,24.8269,25.2405,13082163.0],["2019-07-26",25.2405,25.5676,25.0289,25.4521,8939292.0],["2019-07-29",25.4521,26.0581,25.45213508605957,25.6926,9573996.0],["2019-07-30",25.6926,27.097,25.692611694335938,26.616,28266991.0],["2019-07-31",26.616,27.0681,26.4525,26.7603,15254163.0],["2019-08-01",26.7603,26.9142,26.4814,26.818,11708276.0],["2019-08-02",26.818,26.81804656982422,25.606,26.3756,13931969.0],["2019-08-05",26.3756,27.3856,26.1159,26.5295,18549483.0],["2019-08-06",26.5295,27.0585,25.404,27.0104,21657640.0],["2019-08-07",27.0104,27.01043128967285,25.9523,25.9716,19659205.0],["2019-08-08",25.9716,26.3371,25.7311,26.1736,10403615.0],["2019-08-09",26.1736,26.4333,25.0289,25.2501,16164067.0],["2019-08-12",25.2501,26.0293,24.5864,26.01,14689678.0],["2019-08-13",26.01,26.1255,25.5098,25.9619,10068610.0],["2019-08-14",25.9619,26.7411,25.808,25.8177,14440442.0],["2019-08-15",25.8177,26.1447,24.7692,25.9716,11762408.0],["2019-08-16",25.9716,26.5102,25.8561,26.0966,12080538.0],["2019-08-19",26.0966,27.6068,26.09661293029785,27.4241,25587479.0],["2019-08-20",27.4241,27.4914,26.8469,27.0104,16010803.0],["2019-08-21",27.0104,27.1932,26.6641,27.0778,10779018.0],["2019-08-22",27.0778,27.174,26.5487,26.6641,10732102.0],["2019-08-23",26.6641,26.9912,26.087,26.1351,11125047.0],["2019-08-26",26.1351,27.2701,25.5098,27.1932,21642110.0],["2019-08-27",27.1932,28.107,26.9335,27.6357,24612058.0],["2019-08-28",27.6357,27.9435,27.222,27.6068,14655919.0],["2019-08-29",27.6068,27.8569,27.2028,27.3182,12882153.0],["2019-08-30",27.3182,28.0397,27.0297,27.4721,20105005.0],["2019-09-02",27.4721,28.4533,27.1066,28.2994,21900454.0],["2019-09-03",28.2994,29.2902,28.2513,28.9727,26080577.0],["2019-09-04",28.9727,29.1459,28.5495,28.915,17423432.0],["2019-09-05",28.915,31.743,28.915008544921875,30.3771,45695520.0],["2019-09-06",30.3771,31.8873,29.9923,30.7426,37440088.0],["2019-09-09",30.7426,31.6757,30.7426,31.5603,34482385.0],["2019-09-10",31.5603,31.560266494750977,30.2136,30.4733,23761495.0],["2019-09-11",30.4733,30.8773,30.0597,30.1463,14209566.0],["2019-09-12",30.1463,30.72340202331543,29.9443,30.7234,11873581.0],["2019-09-16",30.7234,31.214,30.3002,30.4925,16163999.0],["2019-09-17",30.4925,30.49254608154297,29.1651,29.3671,17177867.0],["2019-09-18",29.3671,29.6461,29.0016,29.5114,11712462.0],["2019-09-19",29.5114,29.9924,29.3671,29.8,11270780.0],["2019-09-20",29.8,29.9539,29.3479,29.3671,14256548.0],["2019-09-23",29.3671,29.367109298706055,28.6745,29.2517,13656254.0],["2019-09-24",29.2517,30.5695,29.251678466796875,30.1078,21779454.0],["2019-09-25",30.1078,30.10778045654297,28.5687,28.8188,17138113.0],["2019-09-26",28.8188,29.0112,27.4144,27.5395,15363036.0],["2019-09-27",27.5395,28.0589,27.4048,27.8088,8982715.0],["2019-09-30",27.8088,27.8569,27.1547,27.3567,8067719.0],["2019-10-08",27.3567,27.7511,27.2509,27.3471,6885562.0],["2019-10-09",27.3471,28.0493,26.7507,27.982,8146694.0],["2019-10-10",27.982,28.309,27.7511,28.1359,9701308.0],["2019-10-11",28.1359,28.1936,27.4241,27.7607,8669939.0],["2019-10-14",27.7607,28.4725,27.760719299316406,28.3475,10902951.0],["2019-10-15",28.3475,28.347482681274414,27.6549,27.7415,6545734.0],["2019-10-16",27.7415,28.0878,27.6549,27.7607,4845120.0],["2019-10-17",27.7607,28.184,27.6549,27.8569,4569339.0],["2019-10-18",27.8569,28.4148,27.7222,28.0781,8899352.0],["2019-10-21",28.0781,28.078149795532227,27.0297,27.4914,6208538.0],["2019-10-22",27.4914,27.7992,27.222,27.501,5662503.0],["2019-10-23",27.501,27.50100326538086,26.7603,26.7892,7209755.0],["2019-10-24",26.7892,26.7892,25.5291,25.9812,13557411.0],["2019-10-25",25.9812,26.0485,25.5868,25.7984,8570690.0],["2019-10-28",25.7984,26.750713348388672,25.798423767089844,26.7507,11290602.0],["2019-10-29",26.7507,26.750713348388672,26.0389,26.0678,7352540.0],["2019-10-30",26.0678,26.1832,25.5868,25.6157,7678880.0],["2019-10-31",25.6157,26.3275,25.615659713745117,26.1639,8054501.0],["2019-11-01",26.1639,26.3563,25.9523,26.1543,9118123.0],["2019-11-04",26.1543,26.7892,26.0774,26.414,10367758.0],["2019-11-05",26.414,26.7219,26.1639,26.5872,8002439.0],["2019-11-06",26.5872,26.818,26.3371,26.4237,7419714.0],["2019-11-07",26.4237,26.693,26.2024,26.491,5335137.0],["2019-11-08",26.491,27.2028,26.490999221801758,26.8661,10528810.0],["2019-11-11",26.8661,27.2605,26.4621,26.6449,11561190.0],["2019-11-12",26.6449,26.9239,25.8273,26.4237,8952172.0],["2019-11-13",26.4237,26.6064,26.087,26.5487,5403720.0],["2019-11-14",26.5487,27.174,26.3563,27.1547,9998096.0],["2019-11-15",27.1547,27.4818,26.7603,26.9816,9568485.0],["2019-11-18",26.9816,27.3471,26.8469,27.2124,7686097.0],["2019-11-19",27.2124,27.9916,27.0778,27.982,13976597.0],["2019-11-20",27.982,27.98196029663086,27.4337,27.5202,9786205.0],["2019-11-21",27.5202,27.520244598388672,27.0489,27.2317,6655010.0],["2019-11-22",27.2317,28.0204,27.174,27.6645,14772371.0],["2019-11-25",27.6645,27.664527893066406,26.7026,27.0681,9605887.0],["2019-11-26",27.0681,27.3279,26.8469,27.0297,6654236.0],["2019-11-27",27.0297,27.2701,26.7026,26.9335,5835256.0],["2019-11-28",26.9335,27.2605,26.7603,26.972,4647228.0],["2019-11-29",26.972,27.1162,26.6449,26.8373,4951146.0],["2019-12-02",26.8373,27.4241,26.837282180786133,27.4241,9596156.0],["2019-12-03",27.4241,27.6838,27.174,27.6549,8397493.0],["2019-12-04",27.6549,27.6549072265625,27.299,27.5395,6955283.0],["2019-12-05",27.5395,28.2417,27.4721,28.2128,14839909.0],["2019-12-06",28.2128,28.2801,27.8473,28.184,10996626.0],["2019-12-09",28.184,28.2802,27.7415,27.8473,10815875.0],["2019-12-10",27.8473,28.6457,27.6164,28.5495,14714307.0],["2019-12-11",28.5495,28.54948616027832,27.7415,27.8858,12952568.0],["2019-12-12",27.8858,28.7034,27.6741,28.386,16773128.0],["2019-12-13",28.386,28.7515,28.0493,28.386,15254716.0],["2019-12-16",28.386,29.0689,28.38595962524414,28.9439,17263322.0],["2019-12-17",28.9439,29.8096,28.8092,28.8477,23971234.0],["2019-12-18",28.8477,29.4537,28.5976,29.194,19326989.0],["2019-12-19",29.194,29.2709,28.7611,29.0978,10471769.0],["2019-12-20",29.0978,29.2902,28.1166,28.1551,15651339.0],["2019-12-23",28.1551,28.155101776123047,27.443288803100586,27.4433,10429972.0],["2019-12-24",27.4433,27.8569,27.443288803100586,27.6549,7300474.0],["2019-12-25",27.6549,28.8477,27.5106,28.5687,14684670.0],["2019-12-26",28.5687,28.8092,28.1455,28.4148,11347748.0],["2019-12-27",28.4148,29.2613,28.3956,28.4244,14337947.0],["2019-12-30",28.4244,28.6649,27.703,28.4244,9311920.0],["2019-12-31",28.4244,29.0882,28.3379,28.6457,7918311.0],["2020-01-02",28.6457,29.4056,28.588,29.1459,14422513.0],["2020-01-03",29.1459,29.6557,29.1074,29.2902,14633135.0],["2020-01-06",29.2902,29.8962,28.8958,29.5787,14804169.0],["2020-01-07",29.5787,29.8192,29.1074,29.4537,10370088.0],["2020-01-08",29.4537,29.45368003845215,28.5687,28.7034,13027428.0],["2020-01-09",28.7034,30.8869,28.703392028808594,30.4541,28829159.0],["2020-01-10",30.4541,30.9735,30.3483,30.5214,17375861.0],["2020-01-13",30.5214,30.8388,30.1078,30.7426,15142448.0],["2020-01-14",30.7426,30.9158,30.0212,30.0597,13634277.0],["2020-01-15",30.0597,30.329,29.7326,30.0789,10125747.0],["2020-01-16",30.0789,30.5887,29.9635,30.2617,12236713.0],["2020-01-17",30.2617,30.9158,29.9827,30.4444,14182957.0],["2020-01-20",30.4444,31.1659,30.0885,31.1082,15374449.0],["2020-01-21",31.1082,31.10816764831543,30.20397186279297,30.204,12870415.0],["2020-01-22",30.204,30.8196,29.5306,30.6464,13984657.0],["2020-01-23",30.6464,30.646448135375977,27.9723,28.3956,20904290.0],["2020-02-03",28.3956,28.395580291748047,25.5868,25.5868,2150400.0],["2020-02-04",25.5868,25.586803436279297,23.0281,24.6922,23868922.0],["2020-02-05",24.6922,26.3179,24.471,25.5291,21570328.0],["2020-02-06",25.5291,26.5006,25.3559,26.366,18882303.0],["2020-02-07",26.366,27.2798,26.2217,27.1066,16727583.0],["2020-02-10",27.1066,27.7415,26.8084,27.3856,13393927.0],["2020-02-11",27.3856,27.7511,26.7892,27.0681,12237512.0],["2020-02-12",27.0681,27.7511,26.9431,27.6357,11319976.0],["2020-02-13",27.6357,27.8665,27.1259,27.3182,11283658.0],["2020-02-14",27.3182,28.309,27.1162,27.7222,15569161.0],["2020-02-17",27.7222,28.8573,27.72224235534668,28.7707,16108400.0],["2020-02-18",28.7707,29.6172,28.7226,29.2517,16345915.0],["2020-02-19",29.2517,29.5883,28.7611,28.8958,14973003.0],["2020-02-20",28.8958,29.3383,28.3571,29.2421,15689900.0],["2020-02-21",29.2421,30.9446,29.242061614990234,30.4444,26536082.0],["2020-02-24",30.4444,33.2725,30.444446563720703,32.6953,40686991.0],["2020-02-25",32.6953,34.3113,30.9543,33.6572,47531221.0],["2020-02-26",33.6572,33.657230377197266,30.3483,30.6849,40494270.0],["2020-02-27",30.6849,31.4064,29.8,30.6849,21362376.0],["2020-02-28",30.6849,30.684926986694336,28.6457,28.7419,21040206.0],["2020-03-02",28.7419,31.618,28.741865158081055,31.2044,26757815.0],["2020-03-03",31.2044,33.0224,30.4733,30.7811,31384313.0],["2020-03-04",30.7811,32.3202,30.7811,31.4929,21825549.0],["2020-03-05",31.4929,33.5226,31.492931365966797,32.0893,27134580.0],["2020-03-06",32.0893,32.2047,31.1659,31.6949,14463828.0],["2020-03-09",31.6949,33.2051,30.7138,31.2621,27900429.0],["2020-03-10",31.2621,34.3883,30.3002,34.3883,47727996.0],["2020-03-11",34.3883,36.6969,33.6476,33.8015,61518237.0],["2020-03-12",33.8015,33.801509857177734,31.5506,33.1378,38481577.0],["2020-03-13",33.1378,33.2628,31.3005,32.5895,35429483.0],["2020-03-16",32.5895,32.6665,29.3383,29.3479,37377169.0],["2020-03-17",29.3479,30.3675,27.703,29.8288,25415140.0],["2020-03-18",29.8288,31.0024,29.3863,29.5403,23021294.0],["2020-03-19",29.5403,31.6276,29.540250778198242,31.1659,24824345.0],["2020-03-20",31.1659,32.0797,30.81,31.3102,18577466.0],["2020-03-23",31.3102,33.6187,30.1174,32.4645,38376858.0],["2020-03-24",32.4645,35.129,31.4929,34.6384,46953178.0],["2020-03-25",34.6384,35.2348,33.8592,33.9362,35242980.0],["2020-03-26",33.9362,34.3306,33.1089,33.1667,20153675.0],["2020-03-27",33.1667,34.0997,32.1086,32.224,20353315.0],["2020-03-30",32.224,32.22398376464844,30.1174,30.5503,19778648.0],["2020-03-31",30.5503,31.3102,30.1847,30.2328,12636181.0],["2020-04-01",30.2328,30.9062,29.6076,29.7903,15321542.0],["2020-04-02",29.7903,31.0889,29.79034996032715,31.0504,15960727.0],["2020-04-03",31.0504,31.05044937133789,30.1366,30.2905,11762703.0],["2020-04-07",30.2905,31.1178,30.29054069519043,30.8773,16162235.0],["2020-04-08",30.8773,32.4741,30.6272,32.1182,22476310.0],["2020-04-09",32.1182,33.1859,31.9258,32.4164,19618718.0],["2020-04-10",32.4164,32.41636657714844,30.6272,30.7907,17279606.0],["2020-04-13",30.7907,30.790735244750977,29.6749,29.8577,10687377.0],["2020-04-14",29.8577,30.5791,29.857683181762695,30.4637,11082177.0],["2020-04-15",30.4637,30.733,29.9154,30.0597,11029606.0],["2020-04-16",30.0597,30.0693,29.3383,29.9731,8997571.0],["2020-04-17",29.9731,30.7234,29.9154,30.0404,13336014.0],["2020-04-20",30.0404,30.4156,29.8865,30.3483,10705994.0],["2020-04-21",30.3483,30.348255157470703,29.5691,29.8962,8941358.0],["2020-04-22",29.8962,29.9443,29.5114,29.8192,6970843.0],["2020-04-23",29.8192,29.925,28.107,28.3667,20517975.0],["2020-04-24",28.3667,28.8284,27.9916,28.1647,10763950.0],["2020-04-27",28.1647,28.8573,27.6164,28.5399,12637267.0],["2020-04-28",28.5399,28.7611,27.4433,27.8954,12691517.0],["2020-04-29",27.8954,27.9723,26.7507,27.2028,14595091.0],["2020-04-30",27.2028,28.7515,27.20281219482422,28.5591,18844292.0],["2020-05-06",28.5591,29.4633,28.1936,29.3383,18616213.0],["2020-05-07",29.3383,30.5887,29.338253021240234,29.5883,17933444.0],["2020-05-08",29.5883,30.4733,29.588348388671875,30.2328,16538238.0],["2020-05-11",30.2328,30.8292,30.1943,30.4829,15571660.0],["2020-05-12",30.4829,30.48292350769043,29.6653,30.1847,10550537.0],["2020-05-13",30.1847,30.2809,29.8577,30.0404,7079501.0],["2020-05-14",30.0404,30.2521,29.6172,29.6653,7806906.0],["2020-05-15",29.6653,30.2617,29.5306,29.7134,9193572.0],["2020-05-18",29.7134,30.0404,28.5206,28.6072,14323192.0],["2020-05-19",28.6072,29.0978,28.588,28.8862,9168587.0],["2020-05-20",28.8862,29.5787,28.588,29.1074,11757337.0],["2020-05-21",29.1074,29.1459,28.1647,28.2321,10169255.0],["2020-05-22",28.2321,28.5687,27.5202,27.6357,8631235.0],["2020-05-25",27.6357,27.63566780090332,26.0293,26.3275,13579673.0],["2020-05-26",26.3275,27.3663,26.32747459411621,27.2413,7786112.0],["2020-05-27",27.2413,27.3182,26.6449,26.7315,5938789.0],["2020-05-28",26.7315,26.9335,26.1639,26.5295,6543145.0],["2020-05-29",26.5295,26.6545,26.1447,26.3082,5668942.0],["2020-06-01",26.3082,28.2224,26.2601,27.9531,14334969.0],["2020-06-02",27.9531,29.2228,27.9146,28.7996,15962946.0],["2020-06-03",28.7996,29.2228,28.2321,28.5495,13069518.0],["2020-06-04",28.5495,28.7996,28.184,28.2417,6015900.0],["2020-06-05",28.2417,28.9535,28.0204,28.6168,10885575.0],["2020-06-08",28.6168,30.1751,28.616819381713867,29.2132,17027929.0],["2020-06-09",29.2132,29.7519,29.0401,29.1651,10623292.0],["2020-06-10",29.1651,29.4152,28.6553,28.7803,7094426.0],["2020-06-11",28.7803,29.0978,28.3186,28.3956,10192264.0],["2020-06-12",28.3956,28.395580291748047,27.6068,27.9627,12206238.0],["2020-06-15",27.9627,28.3763,27.7703,27.9723,7750537.0],["2020-06-16",27.9723,30.4829,27.972339630126953,30.3579,28334654.0],["2020-06-17",30.3579,31.6276,30.357873916625977,31.416,31292223.0],["2020-06-18",31.416,32.2721,31.0889,31.6468,26964422.0],["2020-06-19",31.6468,31.9065,31.1274,31.1659,15718873.0],["2020-06-22",31.1659,31.9162,31.165882110595703,31.3486,10042226.0],["2020-06-23",31.3486,31.5314,30.8677,31.3198,9311730.0],["2020-06-24",31.3198,31.6372,30.9543,31.3486,10234308.0],["2020-06-29",31.3486,31.5795,30.6176,30.8965,11417271.0],["2020-06-30",30.8965,32.4548,30.89654541015625,31.6084,18288761.0],["2020-07-01",31.6084,31.8296,30.4541,31.0216,15871014.0],["2020-07-02",31.0216,31.9162,30.6176,31.5025,13978815.0],["2020-07-03",31.5025,32.0989,31.0793,32.0893,16329175.0],["2020-07-06",32.0893,33.2051,32.0508,32.8204,26387710.0],["2020-07-07",32.8204,34.0805,32.5126,33.3879,24078561.0],["2020-07-08",33.3879,34.4652,32.9262,34.2055,21784652.0],["2020-07-09",34.2055,34.9943,33.6957,34.3979,22130236.0],["2020-07-10",34.3979,35.3694,33.763,33.8785,19289496.0],["2020-07-13",33.8785,36.3602,33.87846755981445,35.6195,25121990.0],["2020-07-14",35.6195,35.9273,33.763,34.7153,24020346.0],["2020-07-15",34.7153,35.2636,33.4745,34.5326,23127636.0],["2020-07-16",34.5326,34.6961,32.8492,33.3879,18323944.0],["2020-07-17",33.3879,34.6288,32.7146,34.4268,19182289.0],["2020-07-20",34.4268,34.9847,33.763,34.8019,15088973.0],["2020-07-21",34.8019,35.3502,34.0324,34.7538,13798633.0],["2020-07-22",34.7538,35.2251,34.0516,34.8789,13509871.0],["2020-07-23",34.8789,34.87885284423828,33.2436,33.8592,17108233.0],["2020-07-24",33.8592,33.859222412109375,30.9885,31.0272,17173355.0],["2020-07-27",31.0272,31.5008,30.5632,30.8048,6487789.0],["2020-07-28",30.8048,31.4041,30.7565,30.9208,5641363.0],["2020-07-29",30.9208,31.6554,30.8338,31.5974,6451087.0],["2020-07-30",31.5974,31.8391,30.9885,31.0465,6739495.0],["2020-07-31",31.0465,31.9164,31.0272,31.2301,9386639.0],["2020-08-03",31.2301,32.0711,31.230138778686523,32.0711,10762499.0],["2020-08-04",32.0711,33.0763,32.07105255126953,32.1967,12819833.0],["2020-08-05",32.1967,32.7283,31.7134,32.1677,9025192.0],["2020-08-06",32.1677,32.1677131652832,30.8532,31.3268,13203750.0],["2020-08-07",31.3268,31.326791763305664,30.4762,30.8435,8934131.0],["2020-08-10",30.8435,30.843502044677734,29.9736,30.4569,9484984.0],["2020-08-11",30.4569,30.9208,30.1959,30.2152,7407490.0],["2020-08-12",30.2152,30.4859,29.4806,29.8093,7997761.0],["2020-08-13",29.8093,30.6985,29.6546,30.2829,8826397.0],["2020-08-14",30.2829,30.7468,29.9929,30.5342,8097096.0],["2020-08-17",30.5342,31.2205,30.3119,30.9015,8824931.0],["2020-08-18",30.9015,31.0272,30.2442,30.4665,7617974.0],["2020-08-19",30.4665,30.7082,29.4903,29.6643,6533595.0],["2020-08-20",29.6643,29.664278030395508,28.804,29.1907,6691705.0],["2020-08-21",29.1907,30.0026,29.152,29.5096,5657676.0],["2020-08-24",29.5096,30.2539,29.2776,30.0606,7536951.0],["2020-08-25",30.0606,32.0904,30.060575485229492,31.1528,16487549.0],["2020-08-26",31.1528,33.2406,31.152809143066406,31.6264,35573655.0],["2020-08-27",31.6264,32.7283,31.5298,32.1484,20704409.0],["2020-08-28",32.1484,32.148380279541016,31.4138,32.0227,13004341.0],["2020-08-31",32.0227,32.5737,31.7811,31.7907,12071312.0],["2020-09-01",31.7907,32.6317,31.5684,32.39,16357950.0],["2020-09-02",32.39,33.5596,32.39002990722656,33.1826,17745406.0],["2020-09-03",33.1826,33.6949,32.97,33.2213,13736569.0],["2020-09-04",33.2213,33.4919,32.651,33.028,10878343.0],["2020-09-07",33.028,33.3179,32.0614,32.1677,13340500.0],["2020-09-08",32.1677,32.7863,32.1677131652832,32.5833,8615679.0],["2020-09-09",32.5833,32.6123,31.6071,31.9261,11585577.0],["2020-09-10",31.9261,32.7863,30.8725,31.2205,13527589.0],["2020-09-11",31.2205,31.220468521118164,30.1282,30.8918,12884417.0],["2020-09-14",30.8918,31.5104,30.7372,31.2205,9210666.0],["2020-09-15",31.2205,32.0904,31.0755,31.9937,10021784.0],["2020-09-16",31.9937,32.6897,31.7038,32.3804,10637545.0],["2020-09-17",32.3804,33.3373,32.1001,32.9796,12826501.0],["2020-09-18",32.9796,33.3276,32.6703,33.1053,11434441.0],["2020-09-21",33.1053,33.6369,32.7767,32.9603,8263589.0],["2020-09-22",32.9603,34.0429,32.5447,33.7046,15368776.0],["2020-09-23",33.7046,33.9752,33.2213,33.7819,9541554.0],["2020-09-24",33.7819,34.0235,33.3469,33.7046,10040492.0],["2020-09-25",33.7046,33.7819,33.0086,33.057,7716550.0],["2020-09-28",33.057,33.5209,32.477,32.4964,6897033.0],["2020-09-29",32.4964,34.0042,32.49635314941406,33.9172,11993072.0],["2020-09-30",33.9172,34.1685,33.4919,33.7819,8185617.0],["2020-10-09",33.7819,34.7485,33.78190231323242,33.9655,12303598.0],["2020-10-12",33.9655,35.2994,33.9076,35.2221,17772624.0],["2020-10-13",35.2221,35.22209930419922,34.5262,34.8258,12044179.0],["2020-10-14",34.8258,34.8355,33.5499,33.8496,13870373.0],["2020-10-15",33.8496,33.9269,33.3276,33.3469,7673125.0],["2020-10-16",33.3469,33.6369,32.2257,32.303,14130727.0],["2020-10-19",32.303,34.5262,32.303035736083984,33.2793,37890056.0],["2020-10-20",33.2793,33.2792854309082,31.6071,32.0807,22923829.0],["2020-10-21",32.0807,32.080718994140625,30.6502,31.1238,19630137.0],["2020-10-22",31.1238,31.3751,30.1669,31.3365,13064516.0],["2020-10-23",31.3365,31.336458206176758,30.5439,30.6019,12859478.0],["2020-10-26",30.6019,31.2688,30.3699,31.1045,9507261.0],["2020-10-27",31.1045,31.4428,30.7952,31.4235,9656253.0],["2020-10-28",31.4235,31.4814,30.8145,30.9208,11771800.0],["2020-10-29",30.9208,30.92083168029785,30.1669,30.6889,9914111.0],["2020-10-30",30.6889,31.2398,30.340885162353516,30.3409,11669749.0],["2020-11-02",30.3409,30.3795,29.1713,29.7029,13699579.0],["2020-11-03",29.7029,30.7855,29.702939987182617,30.7275,12716689.0],["2020-11-04",30.7275,30.8048,29.9639,30.0316,10370335.0],["2020-11-05",30.0316,32.0324,30.031579971313477,31.8584,23189331.0],["2020-11-06",31.8584,32.0904,31.3848,31.5491,14458243.0],["2020-11-09",31.5491,32.6897,31.549104690551758,32.332,23129514.0],["2020-11-10",32.332,32.33203125,31.4621,31.6554,14349813.0],["2020-11-11",31.6554,31.6748,30.5439,30.6405,12309660.0],["2020-11-12",30.6405,31.0755,30.2249,30.6309,7671888.0],["2020-11-13",30.6309,31.0272,30.3022,30.9305,7673495.0],["2020-11-16",30.9305,31.094812393188477,30.3602,31.0948,8970038.0],["2020-11-17",31.0948,31.094812393188477,29.7706,30.1862,13356804.0],["2020-11-18",30.1862,30.5245,30.0316,30.2732,6724281.0],["2020-11-19",30.2732,30.3022,29.7706,30.2442,7900430.0],["2020-11-20",30.2442,30.4955,29.8189,30.0606,8558247.0],["2020-11-23",30.0606,30.2636,29.6836,30.1089,8448235.0],["2020-11-24",30.1089,30.3312,29.8673,30.2539,8060081.0],["2020-11-25",30.2539,30.9112,30.1572,30.5439,13330184.0],["2020-11-26",30.5439,30.6019,29.9736,30.0702,7818976.0],["2020-11-27",30.0702,30.2152,29.5096,29.8093,8363156.0],["2020-11-30",29.8093,30.0896,29.5966,29.6739,6434174.0],["2020-12-01",29.6739,29.9446,29.6063,29.9156,5995961.0],["2020-12-02",29.9156,30.5825,29.7319,30.4085,10958948.0],["2020-12-03",30.4085,30.40854263305664,29.8866,30.1379,7794200.0],["2020-12-04",30.1379,31.0658,29.9446,31.0562,13992467.0],["2020-12-07",31.0562,31.0755,30.6309,30.6405,8028002.0],["2020-12-08",30.6405,31.0078,30.5632,30.6309,6179529.0],["2020-12-09",30.6309,30.7082,29.7706,29.7706,8021902.0],["2020-12-10",29.7706,30.0702,29.6643,29.8576,4214825.0],["2020-12-11",29.8576,29.85759162902832,28.0791,28.1757,20066093.0],["2020-12-14",28.1757,28.4561,27.8954,28.2434,5909906.0],["2020-12-15",28.2434,28.7074,28.0598,28.5624,4654695.0],["2020-12-16",28.5624,28.7557,28.1951,28.2144,3437435.0],["2020-12-17",28.2144,28.46572494506836,27.9341,28.4657,4792109.0],["2020-12-18",28.4657,28.7364,28.2531,28.4561,4300701.0],["2020-12-21",28.4561,28.978,28.1371,28.746,6177605.0],["2020-12-22",28.746,28.92,28.0791,28.1178,5526827.0],["2020-12-23",28.1178,28.3111,27.1222,28.0308,9016274.0],["2020-12-24",28.0308,28.030763626098633,27.2092,27.2575,5898900.0],["2020-12-25",27.2575,27.4218,26.6292,27.3735,5505171.0],["2020-12-28",27.3735,27.37348747253418,26.1073,26.2813,8590532.0],["2020-12-29",26.2813,28.2724,26.2812557220459,27.8761,12803082.0],["2020-12-30",27.8761,28.2144,27.3058,27.9631,8516218.0],["2020-12-31",27.9631,28.5044,27.6925,28.0694,7752618.0],["2021-01-04",28.0694,28.5624,27.8374,28.4561,9546549.0],["2021-01-05",28.4561,28.8524,28.1274,28.5914,10199115.0],["2021-01-06",28.5914,28.6784,27.8374,27.9148,7703739.0],["2021-01-07",27.9148,27.9148,26.9192,27.3542,9265470.0],["2021-01-08",27.3542,28.4851,27.3058,28.0308,9780316.0],["2021-01-11",28.0308,28.7847,27.6828,27.8954,10762124.0],["2021-01-12",27.8954,28.3111,27.5475,28.2917,7437464.0],["2021-01-13",28.2917,29.123,28.0984,29.1037,15176950.0],["2021-01-14",29.1037,29.4806,28.6784,28.978,13366532.0],["2021-01-15",28.978,29.094,28.3111,28.4754,8191041.0],["2021-01-18",28.4754,29.2487,28.3014,29.0457,8370585.0],["2021-01-19",29.0457,29.4323,28.4947,28.5431,7895612.0],["2021-01-20",28.5431,28.7074,28.1661,28.6494,5842516.0],["2021-01-21",28.6494,28.746,28.1757,28.4077,7598714.0],["2021-01-22",28.4077,28.407726287841797,27.2575,27.5765,10423630.0],["2021-01-25",27.5765,27.576473236083984,26.8709,27.0062,8700860.0],["2021-01-26",27.0062,27.5185,26.6099,26.7259,6344996.0],["2021-01-27",26.7259,26.9869,26.6002,26.8419,4731188.0],["2021-01-28",26.8419,26.9579,26.1749,26.1943,6242429.0],["2021-01-29",26.1943,26.4842,24.5994,25.015,11084854.0],["2021-02-01",25.015,25.392,24.6091,24.957,6293742.0],["2021-02-02",24.957,25.7496,24.957042694091797,25.3437,7591829.0],["2021-02-03",25.3437,25.566,23.5845,23.6812,14733046.0],["2021-02-04",23.6812,23.9615,22.7146,23.3042,13109160.0],["2021-02-05",23.3042,23.5845,22.328,22.3956,9144623.0],["2021-02-08",22.3956,22.8209,22.27,22.4053,6809787.0],["2021-02-09",22.4053,22.7919,22.2893,22.6663,8470154.0],["2021-02-10",22.6663,23.1495,22.4633,23.0626,8059092.0],["2021-02-18",23.0626,23.8551,23.062551498413086,23.5072,8487728.0],["2021-02-19",23.5072,24.0291,23.3042,23.9905,8604858.0],["2021-02-22",23.9905,24.2611,23.4878,23.5748,12997471.0],["2021-02-23",23.5748,23.8745,23.0626,23.6425,10321795.0],["2021-02-24",23.6425,24.1451,23.4298,23.6908,11083686.0],["2021-02-25",23.6908,23.9421,23.4202,23.4685,6460807.0],["2021-02-26",23.4685,23.6618,22.9949,23.6038,8048412.0],["2021-03-01",23.6038,23.8938,23.5072,23.8745,9831159.0],["2021-03-02",23.8745,24.0001,23.4009,23.5362,9862645.0],["2021-03-03",23.5362,23.9711,23.536174774169922,23.9035,9001904.0],["2021-03-04",23.9035,23.9421,23.4009,23.5555,8159585.0],["2021-03-05",23.5555,23.7778,23.3525,23.6425,7669180.0],["2021-03-08",23.6425,23.9905,23.2945,23.3139,9796171.0],["2021-03-09",23.3139,23.313861846923828,22.1153,22.1153,13778403.0],["2021-03-10",22.1153,22.6953,21.313,21.3614,11866161.0],["2021-03-11",21.3614,21.9897,21.1777,21.806,8542049.0],["2021-03-12",21.806,21.951,21.603,21.8157,5814368.0],["2021-03-15",21.8157,21.815662384033203,21.0037,21.1584,8733275.0],["2021-03-16",21.1584,21.3807,20.9167,21.0521,6284365.0],["2021-03-17",21.0521,21.3904,21.0231,21.3517,6504679.0],["2021-03-18",21.3517,21.4677,21.0714,21.1487,5495541.0],["2021-03-19",21.1487,21.3034,20.8104,21.1681,6414458.0],["2021-03-22",21.1681,21.4967,20.9844,21.4967,4934945.0],["2021-03-23",21.4967,21.5837,21.1874,21.313,5824321.0],["2021-03-24",21.313,21.429,20.9554,21.0231,5292465.0],["2021-03-25",21.0231,21.2067,20.8588,21.1391,3962406.0],["2021-03-26",21.1391,21.6707,21.139062881469727,21.5837,6574767.0],["2021-03-29",21.5837,21.8253,21.3807,21.429,6199818.0],["2021-03-30",21.429,21.487,21.1487,21.3904,4493509.0],["2021-03-31",21.3904,21.5064,21.0907,21.4774,4430296.0],["2021-04-01",21.4774,21.864,21.313,21.7673,6018725.0],["2021-04-02",21.7673,22.4246,21.7093,22.2313,10533301.0],["2021-04-06",22.2313,22.241,21.8737,22.0186,6577980.0],["2021-04-07",22.0186,22.096,21.7383,21.98,6727319.0],["2021-04-08",21.98,21.9799861907959,21.5837,21.6127,6273531.0],["2021-04-09",21.6127,21.69,21.2937,21.3614,4880585.0],["2021-04-12",21.3614,21.361373901367188,20.9071,20.9844,5386249.0],["2021-04-13",20.9844,21.0907,20.8781,20.9264,4344459.0],["2021-04-14",20.9264,21.9317,20.926414489746094,21.5934,11806519.0],["2021-04-15",21.5934,22.3763,21.3807,22.3473,14523603.0],["2021-04-16",22.3473,22.5503,22.0863,22.5503,12356294.0],["2021-04-19",22.5503,22.8112,22.2893,22.7436,11720730.0],["2021-04-20",22.7436,22.8306,22.328,22.4246,9970118.0],["2021-04-21",22.4246,22.5793,22.212,22.3666,6166927.0],["2021-04-22",22.3666,22.7822,22.299,22.5889,9381184.0],["2021-04-23",22.5889,22.6566,21.9607,22.6083,10913130.0],["2021-04-26",22.6083,22.7339,22.1636,22.1733,9215552.0],["2021-04-27",22.1733,22.5696,22.1153,22.3473,8141970.0],["2021-04-28",22.3473,22.5019,22.009,22.125,7561708.0],["2021-04-29",22.125,22.2893,21.9703,22.1153,5496796.0],["2021-04-30",22.1153,22.1636,21.4194,21.487,9732436.0],["2021-05-06",21.487,22.0283,21.3614,21.777,7720853.0],["2021-05-07",21.777,21.8157,21.603,21.6997,6353734.0],["2021-05-10",21.6997,21.699676513671875,21.0231,21.0714,7007173.0],["2021-05-11",21.0714,21.322710037231445,20.9361,21.3227,4525585.0],["2021-05-12",21.3227,21.4484,21.1391,21.4484,4396792.0],["2021-05-13",21.4484,21.9703,21.1681,21.8737,7640334.0],["2021-05-14",21.8737,22.183,21.8447,22.1056,6863182.0],["2021-05-17",22.1056,22.4149,22.105640411376953,22.125,7713253.0],["2021-05-18",22.125,22.6083,21.9897,22.4923,6874725.0],["2021-05-19",22.4923,22.6469,22.2603,22.3666,5135504.0],["2021-05-20",22.3666,22.5503,22.1346,22.5213,5445809.0],["2021-05-21",22.5213,22.5696,22.1346,22.1733,4930051.0],["2021-05-24",22.1733,22.5986,21.98,22.5599,6340291.0],["2021-05-25",22.5599,22.9466,22.5019,22.8499,8989717.0],["2021-05-26",22.8499,23.3525,22.6373,22.6566,9715759.0],["2021-05-27",22.6566,23.5362,22.656585693359375,23.0915,15317158.0],["2021-05-28",23.0915,23.5362,23.0142,23.2269,9692675.0],["2021-05-31",23.2269,24.0388,23.226871490478516,23.9131,12319115.0],["2021-06-01",23.9131,24.0098,23.6038,23.7295,9490576.0],["2021-06-02",23.7295,24.2901,23.6618,23.7005,12897357.0],["2021-06-03",23.7005,24.1644,23.5168,23.6328,11636058.0],["2021-06-04",23.6328,23.9905,23.3235,23.4395,10645442.0],["2021-06-07",23.4395,24.1065,23.439516067504883,23.9711,10761614.0],["2021-06-08",23.9711,24.0291,23.6328,23.7198,7438964.0],["2021-06-09",23.7198,23.9518,23.1399,23.2655,8338799.0],["2021-06-10",23.2655,23.5652,23.1302,23.4492,8467691.0],["2021-06-11",23.4492,23.44918441772461,22.8692,22.8789,9748489.0],["2021-06-15",22.8789,23.2655,22.8209,23.0336,6522941.0],["2021-06-16",23.0336,23.9808,22.9079,23.6715,12127874.0],["2021-06-17",23.6715,24.2514,23.4782,24.1934,12965193.0],["2021-06-18",24.1934,24.2418,23.6812,23.9905,10717846.0],["2021-06-21",23.9905,24.1355,23.6908,23.8745,9439016.0],["2021-06-22",23.8745,23.8841,23.1109,23.3139,10059913.0],["2021-06-23",23.3139,24.7251,23.0626,24.5028,19465965.0],["2021-06-24",24.5028,24.8894,24.2224,24.6187,13908740.0],["2021-06-25",24.6187,24.61874008178711,23.8261,24.1258,14719748.0],["2021-06-28",24.1258,24.5124,23.8841,24.1548,10843349.0],["2021-06-29",24.1548,24.3384,23.4492,23.6425,10368293.0],["2021-06-30",23.6425,23.9905,23.6328,23.7778,7038677.0],["2021-07-01",23.7778,23.8358,22.8112,22.8209,11175531.0],["2021-07-02",22.8209,23.0239,22.6856,22.7436,6691910.0],["2021-07-05",22.7436,22.9176,22.0573,22.3569,10012016.0],["2021-07-06",22.3569,22.5406,22.0573,22.4053,6953685.0],["2021-07-07",22.4053,22.9079,22.1346,22.7726,7325476.0],["2021-07-08",22.7726,22.9272,22.4729,22.6179,7558167.0],["2021-07-09",22.6179,23.2897,22.6082,22.8516,8239617.0],["2021-07-12",22.8516,24.5652,22.85160255432129,24.1758,20413893.0],["2021-07-13",24.1758,24.5555,23.9518,24.3997,17005630.0],["2021-07-14",24.3997,24.5165,24.0881,24.1076,11033410.0],["2021-07-15",24.1076,24.4776,23.7571,24.3413,10765473.0],["2021-07-16",24.3413,24.34128761291504,23.6208,23.6987,10317028.0],["2021-07-19",23.6987,24.4679,23.0755,24.3705,15774904.0],["2021-07-20",24.3705,24.536,23.9713,24.5068,11911479.0],["2021-07-21",24.5068,24.5555,24.0297,24.2439,11504092.0],["2021-07-22",24.2439,24.5068,23.7668,24.1855,11778515.0],["2021-07-23",24.1855,25.1981,24.185504913330078,24.8573,24132619.0],["2021-07-26",24.8573,24.857324600219727,23.8739,24.0881,16366668.0],["2021-07-27",24.0881,25.8991,24.0881404876709,25.1299,30424181.0],["2021-07-28",25.1299,26.5028,24.3413,26.4833,36786287.0],["2021-07-29",26.4833,27.6907,25.9965,27.048,41245861.0],["2021-07-30",27.048,27.7199,26.2983,26.6975,31768602.0],["2021-08-02",26.6975,27.9925,26.5612,27.7588,31548429.0],["2021-08-03",27.7588,28.6935,27.0772,27.1941,31681164.0],["2021-08-04",27.1941,27.5543,26.5904,27.1162,24882856.0],["2021-08-05",27.1162,27.11619758605957,26.3567,26.3957,17808776.0],["2021-08-06",26.3957,26.5612,25.8504,26.386,17303962.0],["2021-08-09",26.386,26.9312,26.0062,26.8338,18091912.0],["2021-08-10",26.8338,26.83383560180664,26.1815,26.3762,14216641.0],["2021-08-11",26.3762,26.376220703125,25.8115,26.0257,13198341.0],["2021-08-12",26.0257,27.2233,25.8407,26.9896,21868047.0],["2021-08-13",26.9896,27.6517,26.0939,26.2107,23623048.0],["2021-08-16",26.2107,26.21070098876953,24.9255,24.9839,20384306.0],["2021-08-17",24.9839,25.1786,24.3705,24.4387,13145902.0],["2021-08-18",24.4387,24.5555,23.9616,24.2829,10989182.0],["2021-08-19",24.2829,24.8865,24.1758,24.8768,11090813.0],["2021-08-20",24.8768,24.8768,24.3218,24.5165,8114053.0],["2021-08-23",24.5165,25.3636,24.51654815673828,25.1884,12086780.0],["2021-08-24",25.1884,25.2663,24.8768,25.1884,8861158.0],["2021-08-25",25.1884,25.6557,24.6042,24.9742,12988849.0],["2021-08-26",24.9742,24.97416114807129,23.1437,23.3579,26926932.0],["2021-08-27",23.3579,23.611,22.9003,23.5039,11899294.0],["2021-08-30",23.5039,23.9031,23.4066,23.5137,10640591.0],["2021-08-31",23.5137,23.5234,22.8321,23.1437,10394321.0],["2021-09-01",23.1437,23.2411,22.6277,23.0463,10866803.0],["2021-09-02",23.0463,23.04633140563965,22.7153,22.7932,8448906.0],["2021-09-03",22.7932,23.1534,22.764,23.1047,9359441.0],["2021-09-06",23.1047,23.4747,22.91,23.3968,9325913.0],["2021-09-07",23.3968,23.4553,23.0366,23.3774,9119538.0],["2021-09-08",23.3774,23.7474,23.2313,23.6597,10159927.0],["2021-09-09",23.6597,23.659732818603516,23.2508,23.3579,7918868.0],["2021-09-10",23.3579,23.4455,23.0463,23.2021,9079304.0],["2021-09-13",23.2021,23.202117919921875,22.7348,22.8127,8671855.0],["2021-09-14",22.8127,23.2021,22.7348,22.91,7849976.0],["2021-09-15",22.91,22.949,22.6958,22.7153,5819819.0],["2021-09-16",22.7153,23.0269,22.71529197692871,22.8224,6865614.0],["2021-09-17",22.8224,22.822391510009766,22.17,22.4816,8855146.0],["2021-09-22",22.4816,22.48161506652832,22.1214,22.2869,3768857.0],["2021-09-23",22.2869,22.8321,22.286882400512695,22.6569,6353280.0],["2021-09-24",22.6569,22.8419,22.4816,22.5011,5208201.0],["2021-09-27",22.5011,23.3579,22.501089096069336,22.7153,7069442.0],["2021-09-28",22.7153,22.7834,22.3648,22.3842,4938771.0],["2021-09-29",22.3842,22.384248733520508,21.7027,21.7124,7233100.0],["2021-09-30",21.7124,21.9169,21.6345,21.8098,3776497.0],["2021-10-08",21.8098,22.3842,21.80979347229004,22.3356,5626135.0],["2021-10-11",22.3356,22.8711,22.3064,22.6179,6119816.0],["2021-10-12",22.6179,22.6471,22.209,22.394,4317826.0],["2021-10-13",22.394,22.6861,22.2771,22.6277,3905302.0],["2021-10-14",22.6277,22.7348,22.355,22.4135,3802673.0],["2021-10-15",22.4135,22.7932,22.2771,22.54,5453391.0],["2021-10-18",22.54,22.6179,22.355,22.4524,4043851.0],["2021-10-19",22.4524,22.5887,22.394,22.4816,3517388.0],["2021-10-20",22.4816,22.5985,22.3064,22.3161,4170662.0],["2021-10-21",22.3161,22.31609344482422,21.7514,21.8585,6354009.0],["2021-10-22",21.8585,21.9948,21.7514,21.9364,3009201.0],["2021-10-25",21.9364,22.024,21.8293,21.8682,3352529.0],["2021-10-26",21.8682,22.024,21.4495,21.9948,7372800.0],["2021-10-27",21.9948,21.99479103088379,20.7972,20.9919,11082097.0],["2021-10-28",20.9919,21.1185,20.6609,20.9043,4503825.0],["2021-10-29",20.9043,21.1964,20.8751,21.1185,4111931.0],["2021-11-01",21.1185,21.5177,21.0114,21.4203,4651560.0],["2021-11-02",21.4203,21.8585,21.3327,21.4398,6913106.0],["2021-11-03",21.4398,21.7124,21.2938,21.4885,4347872.0],["2021-11-04",21.4885,21.7611,21.4788,21.7222,4488313.0],["2021-11-05",21.7222,22.1408,21.7124,21.9072,6382694.0],["2021-11-08",21.9072,21.9072,21.4009,21.5469,5007364.0],["2021-11-09",21.5469,21.7611,21.4106,21.7319,4715495.0],["2021-11-10",21.7319,21.8487,21.508,21.7027,4178305.0],["2021-11-11",21.7027,22.2479,21.654,22.1214,7106365.0],["2021-11-12",22.1214,22.7348,22.0435,22.5595,8558308.0],["2021-11-15",22.5595,23.0853,22.0922,22.7153,13059903.0],["2021-11-16",22.7153,22.8224,22.1603,22.1603,10690258.0],["2021-11-17",22.1603,23.0658,22.0922,23.0074,13007110.0],["2021-11-18",23.0074,23.1047,22.6374,22.6861,8590750.0],["2021-11-19",22.6861,22.6861,22.3161,22.6277,6690596.0],["2021-11-22",22.6277,22.9587,22.4037,22.8321,9127637.0],["2021-11-23",22.8321,23.3384,22.7348,23.0366,12487724.0],["2021-11-24",23.0366,23.796,22.9003,23.6208,17168867.0],["2021-11-25",23.6208,24.0492,23.2508,23.319,14868071.0],["2021-11-26",23.319,23.5332,22.8029,22.8127,10712843.0],["2021-11-29",22.8127,22.812658309936523,22.4914,22.5887,7009835.0],["2021-11-30",22.5887,23.0561,22.4913,22.6861,7479075.0],["2021-12-01",22.6861,23.2897,22.5206,23.095,7807858.0],["2021-12-02",23.095,23.4845,22.6471,22.7348,8196425.0],["2021-12-03",22.7348,22.8808,22.5985,22.7348,6015867.0],["2021-12-06",22.7348,22.8419,22.0629,22.0824,9035352.0],["2021-12-07",22.0824,22.3453,21.5859,21.7611,8318270.0],["2021-12-08",21.7611,22.0435,21.693,22.0045,5505003.0],["2021-12-09",22.0045,22.3453,21.9169,22.2285,6532984.0],["2021-12-10",22.2285,22.228466033935547,21.8877,22.1019,6489596.0],["2021-12-13",22.1019,22.355,21.9948,22.209,6110514.0],["2021-12-14",22.209,22.6374,22.024,22.579,7511199.0],["2021-12-15",22.579,22.9684,22.3842,22.4621,8856807.0],["2021-12-16",22.4621,22.6277,22.3161,22.4816,5655327.0],["2021-12-17",22.4816,22.48161506652832,21.8779,21.8974,8036833.0],["2021-12-20",21.8974,22.0337,21.5664,21.5761,5757257.0],["2021-12-21",21.5761,21.7709,21.5469,21.7416,5140149.0],["2021-12-22",21.7416,21.9558,21.7027,21.8293,5158314.0],["2021-12-23",21.8293,21.829267501831055,21.4593,21.5664,6296970.0],["2021-12-24",21.5664,21.6443,21.2353,21.4495,5752678.0],["2021-12-27",21.4495,21.8195,21.3424,21.7027,5188169.0],["2021-12-28",21.7027,22.2285,21.70269203186035,21.8877,8715048.0],["2021-12-29",21.8877,23.1242,21.887685775756836,22.5692,16696047.0],["2021-12-30",22.5692,22.8613,22.3745,22.6179,8600573.0],["2021-12-31",22.6179,22.7542,22.4621,22.6763,8566062.0],["2022-01-04",22.6763,23.0171,22.5498,22.8419,8871470.0],["2022-01-05",22.8419,22.949,22.4037,22.4816,7814173.0],["2022-01-06",22.4816,22.5692,22.2479,22.3648,5683701.0],["2022-01-07",22.3648,22.5595,21.965579986572266,21.9656,7181460.0],["2022-01-10",21.9656,22.6082,21.8195,22.5303,7464573.0],["2022-01-11",22.5303,22.7153,22.1798,22.2577,5669057.0],["2022-01-12",22.2577,22.4427,21.9656,22.1895,5723899.0],["2022-01-13",22.1895,22.8808,22.0045,22.0532,8493177.0],["2022-01-14",22.0532,22.1895,21.6735,21.7124,6381068.0],["2022-01-17",21.7124,22.8419,21.71242904663086,22.7932,18285743.0],["2022-01-18",22.7932,23.0366,22.5985,22.6277,11517827.0],["2022-01-19",22.6277,22.9295,22.4524,22.8029,9793139.0],["2022-01-20",22.8029,22.802919387817383,22.3453,22.4232,7182200.0],["2022-01-21",22.4232,22.6082,22.0727,22.1408,6874488.0],["2022-01-24",22.1408,22.140836715698242,21.5664,21.6443,7515600.0],["2022-01-25",21.6443,21.64427375793457,20.0767,20.1059,17329289.0],["2022-01-26",20.1059,20.2909,19.512,19.843,7183979.0],["2022-01-27",19.843,19.843017578125,19.4243,19.4536,5709159.0],["2022-01-28",19.4536,19.7262,19.4244,19.4828,4698321.0],["2022-02-07",19.4828,19.882,19.482769012451172,19.6678,3650486.0],["2022-02-08",19.6678,19.901439666748047,19.5509,19.9014,3094703.0],["2022-02-09",19.9014,20.4272,19.843,20.2714,5287474.0],["2022-02-10",20.2714,20.3201,20.067,20.1546,3830411.0],["2022-02-11",20.1546,20.1741,19.8528,19.9696,4006072.0],["2022-02-14",19.9696,19.9891,19.5509,19.882,2977474.0],["2022-02-15",19.882,20.1059,19.8235,20.0085,3071981.0],["2022-02-16",20.0085,20.1546,19.9209,19.9891,2780405.0],["2022-02-17",19.9891,20.028,19.8041,19.8528,2912308.0],["2022-02-18",19.8528,20.5635,19.852754592895508,20.4856,9422667.0],["2022-02-21",20.4856,22.17,20.48563003540039,21.7708,18939360.0],["2022-02-22",21.7708,21.8585,21.3424,21.7319,11322169.0],["2022-02-23",21.7319,22.1993,21.693,22.0824,10533687.0],["2022-02-24",22.0824,22.082416534423828,20.8848,21.2061,12875872.0],["2022-02-25",21.2061,21.6151,20.9822,21.0796,7134656.0],["2022-02-28",21.0796,21.3132,20.6511,21.0503,5952161.0],["2022-03-01",21.0503,21.5664,21.0503,21.2061,6470736.0],["2022-03-02",21.2061,21.469,20.9822,21.2353,4814782.0],["2022-03-03",21.2353,21.4301,20.8264,20.8556,6199434.0],["2022-03-04",20.8556,21.0211,20.5733,20.6706,4831487.0],["2022-03-07",20.6706,20.67061996459961,19.6678,19.8625,9002557.0],["2022-03-08",19.8625,19.9404,19.288,19.4536,6974483.0],["2022-03-09",19.4536,19.7943,18.071,18.8888,9256734.0],["2022-03-10",18.8888,19.3951,18.7915,18.8499,5936335.0],["2022-03-11",18.8499,19.0738,18.3046,18.9473,5234274.0],["2022-03-14",18.9473,19.0154,18.4994,18.5189,3569100.0],["2022-03-15",18.5189,18.51885223388672,17.5257,17.5647,7029987.0],["2022-03-16",17.5647,18.0612,17.0389,17.9736,7505488.0],["2022-03-17",17.9736,18.441,17.97360610961914,18.0418,5687514.0],["2022-03-18",18.0418,18.1878,17.886,18.0612,4358862.0],["2022-03-21",18.0612,18.217,17.7691,17.9639,4474957.0],["2022-03-22",17.9639,17.9638729095459,17.6036,17.701,4416018.0],["2022-03-23",17.701,19.0252,17.6815,19.0252,15265560.0],["2022-03-24",19.0252,19.0251522064209,18.071,18.1099,10175042.0],["2022-03-25",18.1099,18.109920501708984,17.701,17.7107,5809516.0],["2022-03-28",17.7107,17.8762,17.2823,17.8276,4637832.0],["2022-03-29",17.8276,17.9152,17.4868,17.5452,3432249.0],["2022-03-30",17.5452,17.7691,17.545202255249023,17.7399,3230368.0],["2022-03-31",17.7399,17.7691,17.5452,17.6036,2850652.0],["2022-04-01",17.6036,17.6912,17.3797,17.5549,3421114.0],["2022-04-06",17.5549,17.6426,17.4576,17.6426,2825236.0],["2022-04-07",17.6426,17.642566680908203,16.8636,16.8636,6729858.0],["2022-04-08",16.8636,16.8929,16.3281,16.63,5111999.0],["2022-04-11",16.63,16.62997055053711,15.7926,15.9387,4835991.0],["2022-04-12",15.9387,16.406,15.8218,16.3866,3327992.0],["2022-04-13",16.3866,16.386554718017578,15.9874,16.1334,2074294.0],["2022-04-14",16.1334,16.5131,16.133405685424805,16.1821,2698293.0],["2022-04-15",16.1821,16.18208885192871,15.7732,15.9679,3211567.0],["2022-04-18",15.9679,16.2308,15.8218,16.1918,2816618.0],["2022-04-19",16.1918,16.3087,16.1139,16.221,2215790.0],["2022-04-20",16.221,16.3379,15.9289,16.0555,2759731.0],["2022-04-21",16.0555,16.1139,15.3837,15.4226,4775898.0],["2022-04-22",15.4226,15.422640800476074,14.9261,15.004,5235144.0],["2022-04-25",15.004,15.0039701461792,14.0108,14.0303,7585365.0],["2022-04-26",14.0303,14.4003,13.5727,13.6214,7342682.0],["2022-04-27",13.6214,14.3516,13.5338,14.2835,5791714.0],["2022-04-28",14.2835,14.3322,13.9232,14.2153,4422715.0],["2022-04-29",14.2153,14.78,14.215312957763672,14.6632,5388279.0],["2022-05-05",14.6632,15.0137,14.5464,14.819,4300850.0],["2022-05-06",14.819,14.8871,14.3906,14.8287,3764204.0],["2022-05-09",14.8287,15.0527,14.634,14.8871,2992967.0],["2022-05-10",14.8871,15.2571,14.6632,15.1987,4082861.0],["2022-05-11",15.1987,15.6076,15.1403,15.1695,5862759.0],["2022-05-12",15.1695,15.4226,15.004,15.2961,3877729.0],["2022-05-13",15.2961,15.4908,15.0624,15.2474,3470705.0],["2022-05-16",15.2474,15.4226,15.004,15.0721,3063334.0],["2022-05-17",15.0721,15.1792,14.8482,15.1695,3000800.0],["2022-05-18",15.1695,15.4324,15.1111,15.2571,3256361.0],["2022-05-19",15.2571,15.422640800476074,15.0137,15.4226,3825295.0],["2022-05-20",15.4226,15.627105712890625,15.3545,15.6271,4350306.0],["2022-05-23",15.6271,15.6953,15.4616,15.6076,3468050.0],["2022-05-24",15.6076,15.705,14.8482,14.8774,5518271.0],["2022-05-25",14.8774,15.2961,14.877395629882812,15.2571,3601857.0],["2022-05-26",15.2571,15.89,15.0429,15.7634,6439629.0],["2022-05-27",15.7634,15.851,15.4616,15.5882,4351381.0],["2022-05-30",15.5882,15.7537,15.4421,15.705,3216837.0],["2022-05-31",15.705,15.8705,15.4811,15.8608,5527759.0],["2022-06-01",15.8608,16.0166,15.7342,15.8316,4329814.0],["2022-06-02",15.8316,16.1334,15.8121,16.1139,5576867.0],["2022-06-06",16.1139,16.445,16.0653,16.3476,5943218.0],["2022-06-07",16.3476,16.3963,15.9581,16.0458,5777131.0],["2022-06-08",16.0458,16.4352,15.9776,16.26,6363817.0],["2022-06-09",16.26,16.259981155395508,15.6855,15.7829,5793339.0],["2022-06-10",15.7829,16.3476,15.7537,16.3379,7108053.0],["2022-06-13",16.3379,16.406,16.1529,16.3963,6193492.0],["2022-06-14",16.3963,16.406,15.7829,16.3963,5913626.0],["2022-06-15",16.3963,16.6884,16.2795,16.4255,7887580.0],["2022-06-16",16.4255,16.6981,16.4158,16.5423,6945551.0],["2022-06-17",16.5423,16.5915,16.2375,16.5522,5870510.0],["2022-06-20",16.5522,16.8767,16.552173614501953,16.7882,6205615.0],["2022-06-21",16.7882,16.7882137298584,16.4243,16.6407,4725377.0],["2022-06-22",16.6407,16.68,16.2473,16.2768,4462246.0],["2022-06-23",16.2768,16.5915,16.1883,16.5817,5156517.0],["2022-06-24",16.5817,16.8472,16.562,16.7489,5824460.0],["2022-06-27",16.7489,16.8472,16.6013,16.6505,4797254.0],["2022-06-28",16.6505,17.1128,16.5227,17.1029,7587073.0],["2022-06-29",17.1029,18.4798,16.9652,17.6439,18902747.0],["2022-06-30",17.6439,17.64385223388672,17.2111,17.2898,12472616.0],["2022-07-01",17.2898,17.4472,17.024250030517578,17.0243,6733310.0],["2022-07-04",17.0243,17.1914,16.7292,16.8276,5706979.0],["2022-07-05",16.8276,16.9456,16.5227,16.6899,5619474.0],["2022-07-06",16.6899,16.8177,16.4637,16.5817,4081896.0],["2022-07-07",16.5817,16.7292,16.5718,16.621,3523882.0],["2022-07-08",16.621,16.8767,16.562,16.68,3558023.0],["2022-07-11",16.68,17.4767,16.68002700805664,17.0833,12876466.0],["2022-07-12",17.0833,17.1816,16.9062,16.9161,4834359.0],["2022-07-13",16.9161,17.1128,16.916067123413086,17.1029,3478509.0],["2022-07-14",17.1029,17.3095,16.9554,17.1619,4807889.0],["2022-07-15",17.1619,17.2013,16.7489,16.7587,4256800.0],["2022-07-18",16.7587,17.1324,16.7292,17.0931,3842184.0],["2022-07-19",17.0931,17.5258,17.093093872070312,17.4373,7277086.0],["2022-07-20",17.4373,17.5357,17.339,17.5062,5596556.0],["2022-07-21",17.5062,17.6734,17.4078,17.5062,4878656.0],["2022-07-22",17.5062,17.7914,17.3095,17.5652,6279882.0],["2022-07-25",17.5652,17.6045,17.1128,17.1914,4451075.0],["2022-07-26",17.1914,17.3193,17.0833,17.3095,3010959.0],["2022-07-27",17.3095,17.3586,17.1816,17.2505,2547609.0],["2022-07-28",17.2505,17.6635,17.25045394897461,17.5652,6611605.0],["2022-07-29",17.5652,17.693,17.2111,17.4963,6136826.0],["2022-08-01",17.4963,19.0109,17.339,18.6568,23183779.0],["2022-08-02",18.6568,18.7847,17.8799,18.0963,13654946.0],["2022-08-03",18.0963,18.5978,17.9979,18.0766,9760575.0],["2022-08-04",18.0766,18.5093,17.9979,18.3028,7614266.0],["2022-08-05",18.3028,19.1191,18.302791595458984,19.0502,12549966.0],["2022-08-08",19.0502,19.4043,18.6962,19.2076,9162215.0],["2022-08-09",19.2076,19.306,18.9027,19.1486,7501873.0],["2022-08-10",19.1486,19.2273,18.9027,19.0011,6309331.0],["2022-08-11",19.0011,19.9551,19.001070022583008,19.5223,15158724.0],["2022-08-12",19.5223,20.1124,19.3846,19.6994,10895267.0],["2022-08-15",19.6994,19.699350357055664,19.3256,19.4141,6436252.0],["2022-08-16",19.4141,19.41413688659668,19.0404,19.1978,6104566.0],["2022-08-17",19.1978,19.5322,19.1093,19.4043,4599698.0],["2022-08-18",19.4043,19.6403,19.1978,19.5617,5000294.0],["2022-08-19",19.5617,19.8174,18.7945,18.8634,9149833.0],["2022-08-22",18.8634,19.2076,18.5978,19.0699,4862939.0],["2022-08-23",19.0699,19.1093,18.765,18.9027,3936910.0],["2022-08-24",18.9027,19.0011,17.9979,18.0471,7751940.0],["2022-08-25",18.0471,18.5683,17.7914,17.9881,4974650.0],["2022-08-26",17.9881,18.47,17.7619,17.8405,4417660.0],["2022-08-29",17.8405,18.1159,17.5848,17.9487,6033294.0],["2022-08-30",17.9487,18.1454,17.8012,17.9487,4018749.0],["2022-08-31",17.9487,18.0569,17.2209,17.28,7306380.0],["2022-09-01",17.28,17.5947,17.2701,17.2898,3583694.0],["2022-09-02",17.2898,17.9782,17.2406,17.8996,5069593.0],["2022-09-05",17.8996,17.9979,17.634,17.7029,3721373.0],["2022-09-06",17.7029,18.0274,17.702861785888672,17.9684,3308935.0],["2022-09-07",17.9684,18.2536,17.8504,17.9684,4029509.0],["2022-09-08",17.9684,18.0569,17.8012,17.8996,2582009.0],["2022-09-09",17.8996,17.899559020996094,17.5357,17.6439,3725007.0],["2022-09-13",17.6439,17.9586,17.457,17.5062,3141915.0],["2022-09-14",17.5062,17.506160736083984,17.1423,17.3291,2403117.0],["2022-09-15",17.3291,17.4373,16.0309,16.2768,11093845.0],["2022-09-16",16.2768,16.5325,16.011255264282227,16.0113,4875821.0],["2022-09-19",16.0113,16.1096,15.6867,15.8736,3069424.0],["2022-09-20",15.8736,16.1686,15.8441,15.8736,2744955.0],["2022-09-21",15.8736,16.0014,15.4703,15.8342,3339722.0],["2022-09-22",15.8342,16.0113,15.6572,15.8441,2948520.0],["2022-09-23",15.8441,15.9031,15.3031,15.4408,3960416.0],["2022-09-26",15.4408,15.5392,15.1458,15.2146,3979238.0],["2022-09-27",15.2146,15.6179,15.214625358581543,15.5785,3545356.0],["2022-09-28",15.5785,15.6572,15.0769,15.1261,3156633.0],["2022-09-29",15.1261,15.3917,14.8802,14.9589,3822077.0],["2022-09-30",14.9589,15.0966,14.8311,14.9097,3810162.0],["2022-10-10",14.9097,15.0278,14.4868,14.5065,3840228.0],["2022-10-11",14.5065,14.7819,14.2803,14.5754,4049124.0],["2022-10-12",14.5754,15.195,14.5163,15.1753,4620521.0],["2022-10-13",15.1753,15.6769,15.1163,15.549,4661897.0],["2022-10-14",15.549,15.7162,15.549,15.6572,3903646.0],["2022-10-17",15.6572,16.1489,15.5687,16.0801,4895972.0],["2022-10-18",16.0801,16.1883,15.8539,16.0801,3618777.0],["2022-10-19",16.0801,16.1883,15.8047,15.9817,3398666.0],["2022-10-20",15.9817,16.2866,15.7359,16.0998,4380719.0],["2022-10-21",16.0998,16.1194,15.8047,15.9817,3026650.0],["2022-10-24",15.9817,16.4145,15.7851,15.9424,4216021.0],["2022-10-25",15.9424,16.0506,15.6179,15.8441,4017050.0],["2022-10-26",15.8441,16.4342,15.844060897827148,16.3555,5029364.0],["2022-10-27",16.3555,17.0734,16.35547637939453,16.6112,7698721.0],["2022-10-28",16.6112,16.7194,16.0998,16.1293,6055785.0],["2022-10-31",16.1293,16.8669,16.129274368286133,16.7194,6033740.0],["2022-11-01",16.7194,16.9652,16.5423,16.9161,5656976.0],["2022-11-02",16.9161,16.9554,16.7292,16.8276,5398201.0],["2022-11-03",16.8276,16.9161,16.6505,16.8669,4267298.0],["2022-11-04",16.8669,17.0439,16.7784,16.9751,4230760.0],["2022-11-07",16.9751,17.0538,16.7292,16.8571,4958591.0],["2022-11-08",16.8571,16.8571,16.6702,16.8177,3286472.0],["2022-11-09",16.8177,16.8571,16.5423,16.562,3557752.0],["2022-11-10",16.562,16.6604,16.4243,16.4637,2494648.0],["2022-11-11",16.4637,16.8669,16.463661193847656,16.5423,4106714.0],["2022-11-14",16.5423,16.7489,16.3555,16.4538,4142275.0],["2022-11-15",16.4538,16.8866,16.4047,16.8866,4683422.0],["2022-11-16",16.8866,17.0636,16.8374,16.9259,4264224.0],["2022-11-17",16.9259,17.2406,16.7784,17.2013,4730034.0],["2022-11-18",17.2013,17.3881,17.1423,17.1914,4937037.0],["2022-11-21",17.1914,17.2701,16.8669,17.1423,3626153.0],["2022-11-22",17.1423,17.4373,17.0636,17.1816,4662650.0],["2022-11-23",17.1816,17.3685,16.8472,17.1029,4918310.0],["2022-11-24",17.1029,17.3095,16.8669,16.8964,3420113.0],["2022-11-25",16.8964,17.0046,16.689863204956055,16.6899,2786388.0],["2022-11-28",16.6899,16.7095,16.2276,16.4145,4103989.0],["2022-11-29",16.4145,16.7587,16.3555,16.6899,3101131.0],["2022-11-30",16.6899,16.8177,16.5522,16.6309,2627172.0],["2022-12-01",16.6309,17.0538,16.6308536529541,16.8177,4000218.0],["2022-12-02",16.8177,17.0734,16.798,16.8669,3026433.0],["2022-12-05",16.8669,17.1619,16.8571,17.0636,4992695.0],["2022-12-06",17.0636,17.3291,16.9161,17.2308,5330605.0],["2022-12-07",17.2308,17.230785369873047,17.0242,17.0931,3127400.0],["2022-12-08",17.0931,17.1521,16.8571,16.9456,3327454.0],["2022-12-09",16.9456,17.0046,16.5423,16.5423,5396236.0],["2022-12-12",16.5423,16.7685,16.385,16.7194,3985597.0],["2022-12-13",16.7194,16.719369888305664,16.3948,16.4538,2545306.0],["2022-12-14",16.4538,16.621,16.2866,16.3358,3088104.0],["2022-12-15",16.3358,16.6309,16.1784,16.444,3106063.0],["2022-12-16",16.444,16.443988800048828,16.0211,16.0998,3818220.0],["2022-12-19",16.0998,16.2768,15.7064,15.8146,3228814.0],["2022-12-20",15.8146,15.9424,15.5982,15.6965,2935470.0],["2022-12-21",15.6965,15.7949,15.4212,15.5097,2543598.0],["2022-12-22",15.5097,15.6277,15.2245,15.313,2700077.0],["2022-12-23",15.313,15.5392,15.1655,15.3228,2024327.0],["2022-12-26",15.3228,15.5982,15.2441,15.5785,2156108.0],["2022-12-27",15.5785,15.6474,15.3917,15.5293,2920878.0],["2022-12-28",15.5293,15.529343605041504,15.2835,15.3228,2140258.0],["2022-12-29",15.3228,15.6179,15.2933,15.4212,2595593.0],["2022-12-30",15.4212,15.5982,15.4015,15.4605,1569461.0],["2023-01-03",15.4605,16.0113,15.3917,15.9621,3757146.0],["2023-01-04",15.9621,16.0801,15.8834,16.0211,2485539.0],["2023-01-05",16.0211,16.0801,15.9227,16.0703,2330166.0],["2023-01-06",16.0703,16.1391,15.9817,16.0703,2566180.0],["2023-01-09",16.0703,16.2178,15.9719,16.0113,2171461.0],["2023-01-10",16.0113,16.0998,15.9424,15.9916,2079252.0],["2023-01-11",15.9916,16.1686,15.8441,15.9031,2341614.0],["2023-01-12",15.9031,16.0309,15.8441,15.9621,1548300.0],["2023-01-13",15.9621,16.0604,15.8932,15.9916,1837300.0],["2023-01-16",15.9916,16.3358,15.9424,16.208,3305360.0],["2023-01-17",16.208,16.3653,16.1391,16.3358,3164154.0],["2023-01-18",16.3358,16.444,16.2866,16.4145,2823404.0],["2023-01-19",16.4145,16.6899,16.326,16.6407,3391512.0],["2023-01-20",16.6407,16.8669,16.6309,16.7587,4367752.0],["2023-01-30",16.7587,17.1619,16.758708953857422,16.8866,5778843.0],["2023-01-31",16.8866,17.1718,16.8276,17.0833,4767804.0],["2023-02-01",17.0833,17.5062,17.083261489868164,17.4865,6842272.0],["2023-02-02",17.4865,19.0404,17.486492156982422,18.1946,24650578.0],["2023-02-03",18.1946,18.8339,18.0963,18.5683,23015322.0],["2023-02-06",18.5683,19.8665,18.56833267211914,19.5912,29753375.0],["2023-02-07",19.5912,20.2403,19.0502,19.66,35124647.0],["2023-02-08",19.66,19.8567,18.7749,18.8437,27610264.0],["2023-02-09",18.8437,20.0927,18.6667,20.0141,33095386.0],["2023-02-10",20.0141,22.0204,19.5715,22.0204,60129190.0],["2023-02-13",22.0204,23.8497,22.020389556884766,23.0236,88679534.0],["2023-02-14",23.0236,23.5645,22.5416,22.8072,56876129.0],["2023-02-15",22.8072,23.771,22.3154,23.417,58664881.0],["2023-02-16",23.417,23.416950225830078,21.627,21.8532,60914798.0],["2023-02-17",21.8532,21.8532,20.4763,20.6337,39094696.0],["2023-02-20",20.6337,21.5581,20.6336669921875,21.4205,32362626.0],["2023-02-21",21.4205,21.4893,20.8599,21.1451,24122432.0],["2023-02-22",21.1451,21.3811,20.6828,21.1746,19446768.0],["2023-02-23",21.1746,21.804,21.0467,21.3713,30291528.0],["2023-02-24",21.3713,22.3941,21.371286392211914,21.7253,32841188.0],["2023-02-27",21.7253,22.1974,21.3516,21.4991,23359907.0],["2023-02-28",21.4991,22.2761,21.499141693115234,21.9614,24427207.0],["2023-03-01",21.9614,22.699,21.6565,22.4138,32307138.0],["2023-03-02",22.4138,23.3973,22.41379165649414,22.758,36448333.0],["2023-03-03",22.758,22.758010864257812,21.9712,22.3941,28449147.0],["2023-03-06",22.3941,23.5055,22.2269,22.876,36852242.0],["2023-03-07",22.876,23.0629,21.6368,21.8434,30567131.0],["2023-03-08",21.8434,22.817,21.686,22.6105,29006341.0],["2023-03-09",22.6105,22.61048698425293,21.9319,22.3745,21636870.0],["2023-03-10",22.3745,22.7187,22.0302,22.0696,19013560.0],["2023-03-13",22.0696,22.758010864257812,22.06956672668457,22.758,23325320.0],["2023-03-14",22.758,23.0629,22.1187,22.3154,25407811.0],["2023-03-15",22.3154,22.5416,21.7942,21.8925,20230289.0],["2023-03-16",21.8925,22.1089,21.5975,21.6762,15476445.0],["2023-03-17",21.6762,22.8957,21.676172256469727,22.6203,33408348.0],["2023-03-20",22.6203,23.5645,22.5613,22.8269,33187481.0],["2023-03-21",22.8269,23.0531,22.3253,22.8564,20455666.0],["2023-03-22",22.8564,25.1381,22.6498,25.1381,59794804.0],["2023-03-23",25.1381,25.9249,24.6266,25.3643,80725503.0],["2023-03-24",25.3643,25.7675,24.6857,25.7183,58425297.0],["2023-03-27",25.7183,27.046,25.3249,27.0264,65267745.0],["2023-03-28",27.0264,27.0263671875,25.2757511138916,25.2758,51531802.0],["2023-03-29",25.2758,26.3871,25.2561,25.7282,44694077.0],["2023-03-30",25.7282,25.9544,24.8922,25.1577,34018929.0],["2023-03-31",25.1577,25.6888,24.5873,25.5708,33853309.0],["2023-04-03",25.5708,27.9017,25.570798873901367,27.4984,62035353.0],["2023-04-04",27.4984,28.118,26.9477,27.3706,56852657.0],["2023-04-06",27.3706,29.19,26.4559,28.0394,62879448.0],["2023-04-07",28.0394,28.1869,27.2919,27.941,36250920.0],["2023-04-10",27.941,29.1015,26.6526,26.987,49869028.0],["2023-04-11",26.987,27.1444,25.9445,26.4559,38783952.0],["2023-04-12",26.4559,27.7148,25.8265,27.3903,35401179.0],["2023-04-13",27.3903,27.3902587890625,25.6593,25.7872,35912396.0],["2023-04-14",25.7872,25.974,24.8627,25.915,29938015.0],["2023-04-17",25.915,25.915021896362305,24.9119,25.4331,21340978.0],["2023-04-18",25.4331,27.2132,25.2856,26.5838,42475188.0],["2023-04-19",26.5838,29.2097,26.4953,28.2459,66842484.0],["2023-04-20",28.2459,29.908,28.245895385742188,29.5343,58849068.0],["2023-04-21",29.5343,29.7605,27.7148,27.8722,47624743.0],["2023-04-24",27.8722,29.0032,27.6361,28.1771,39411811.0],["2023-04-25",28.1771,28.177053451538086,26.5543,27.3017,37977346.0],["2023-04-26",27.3017,27.301746368408203,24.5676,24.5676,47294920.0],["2023-04-27",24.5676,24.567636489868164,22.3351,22.7974,43635338.0],["2023-04-28",22.7974,23.8005,22.7482,23.5546,29187436.0],["2023-05-04",23.5546,23.653,22.2269,22.4728,26824210.0],["2023-05-05",22.4728,22.8957,21.9319,22.1777,19314967.0],["2023-05-08",22.1777,24.40044403076172,22.177749633789062,24.4004,38618227.0],["2023-05-09",24.4004,25.3446,23.8399,23.8595,37228822.0],["2023-05-10",23.8595,24.5775,22.8564,23.0334,23811570.0],["2023-05-11",23.0334,23.3579,22.5711,22.6007,15564174.0],["2023-05-12",22.6007,23.2399,22.5023,22.5023,20384603.0],["2023-05-15",22.5023,22.8465,21.7057,22.64,19471317.0],["2023-05-16",22.64,22.6498,21.922,22.0204,15952311.0],["2023-05-17",22.0204,24.223413467407227,21.9319,24.2234,32809456.0],["2023-05-18",24.2234,26.642805099487305,24.223413467407227,26.6428,70789228.0],["2023-05-19",26.6428,26.642805099487305,25.1676,25.2462,54713485.0],["2023-05-22",25.2462,25.9642,25.0102,25.502,32592452.0],["2023-05-23",25.502,25.8265,24.6168,24.7938,28855748.0],["2023-05-24",24.7938,25.7675,24.4693,25.0299,38574376.0],["2023-05-25",25.0299,26.2396,24.6955,25.6298,40870408.0],["2023-05-26",25.6298,27.2821,25.0889,26.5543,51376546.0],["2023-05-29",26.5543,27.2624,26.0035,26.2396,43387301.0],["2023-05-30",26.2396,28.5409,25.3938,27.7935,52403039.0],["2023-05-31",27.7935,27.793493270874023,26.5543,27.2722,40275202.0],["2023-06-01",27.2722,27.9017,26.6035,27.0657,32020133.0],["2023-06-02",27.0657,27.4099,26.5543,26.7608,25982194.0],["2023-06-05",26.7608,27.3313,26.4559,26.81,22630637.0],["2023-06-06",26.81,26.928,25.5216,25.5905,29012636.0],["2023-06-07",25.5905,27.3017,25.4036,26.9083,38550069.0],["2023-06-08",26.9083,26.908349990844727,25.9642,26.4363,22427891.0],["2023-06-09",26.4363,28.8458,26.3674,28.3147,58531335.0],["2023-06-12",28.3147,29.3179,28.1082,28.2754,49043004.0],["2023-06-13",28.2754,29.0622,28.1082,28.4918,36389106.0],["2023-06-14",28.4918,31.343900680541992,28.491769790649414,31.3439,81034815.0],["2023-06-15",31.3439,34.48124313354492,31.343900680541992,34.4812,55762072.0],["2023-06-16",34.4812,36.9793,33.2617,36.0843,108724709.0],["2023-06-19",36.0843,39.693748474121094,36.08433151245117,39.6937,76749866.0],["2023-06-20",39.6937,43.6671,39.3397,43.6277,109808004.0],["2023-06-21",43.6277,43.627716064453125,39.261,39.3397,102164618.0],["2023-06-26",39.3397,39.33968734741211,35.4057,35.7303,86225588.0],["2023-06-27",35.7303,36.3794,34.5206,36.0843,64078372.0],["2023-06-28",36.0843,36.08433151245117,32.5536,34.1862,60061874.0],["2023-06-29",34.1862,34.6484,33.3601,34.4812,62512132.0],["2023-06-30",34.4812,37.7563,33.5469,36.4777,100112359.0],["2023-07-03",36.4777,36.477725982666016,34.1665,35.8188,61161026.0],["2023-07-04",35.8188,36.5662,35.3074,35.7794,46414271.0],["2023-07-05",35.7794,37.3924,34.9435,36.1433,67623339.0],["2023-07-06",36.1433,38.2382,35.209,37.5497,68141349.0],["2023-07-07",37.5497,37.54973602294922,34.675,36.3939,54370660.0],["2023-07-10",36.3939,36.39390182495117,34.3391,34.9318,42230347.0],["2023-07-11",34.9318,35.1393,34.1613,34.9516,40253980.0],["2023-07-12",34.9516,34.95158386230469,32.5708,32.956,53927870.0],["2023-07-13",32.956,33.7661,32.304,33.6871,46496510.0],["2023-07-14",33.6871,35.0306,33.4895,34.507,46725764.0],["2023-07-17",34.507,35.6036,33.9834,34.8528,39401391.0],["2023-07-18",34.8528,35.7419,34.2008,34.3984,28229612.0],["2023-07-19",34.3984,34.6651,33.6871,34.3885,23320974.0],["2023-07-20",34.3885,34.388484954833984,31.9484,32.0472,39029307.0],["2023-07-21",32.0472,32.225,31.1284,31.6224,26623147.0],["2023-07-24",31.6224,32.6399,31.3952,31.9682,20315973.0],["2023-07-25",31.9682,32.6794,31.3458,31.9879,24743439.0],["2023-07-26",31.9879,31.987911224365234,30.6444,31.0593,21860156.0],["2023-07-27",31.0593,31.0889,30.2097,30.3678,18627368.0],["2023-07-28",30.3678,30.674,29.8047,30.022,18789499.0],["2023-07-31",30.022,30.3184,29.1625,30.022,18757001.0],["2023-08-01",30.022,30.3283,29.3206,30.1406,27070187.0],["2023-08-02",30.1406,30.1899,29.5281,30.1109,14597805.0],["2023-08-03",30.1109,30.3678,29.4391,29.8738,16513007.0],["2023-08-04",29.8738,30.8024,29.5873,30.5357,32826602.0],["2023-08-07",30.5357,32.4621,30.535709381103516,32.0867,53004101.0],["2023-08-08",32.0867,32.5806,31.494,32.0571,34395955.0],["2023-08-09",32.0571,32.057064056396484,29.4391,29.5577,41650289.0],["2023-08-10",29.5577,29.9529,28.9946,29.3898,20129878.0],["2023-08-11",29.3898,29.8145,28.7476,28.9156,17992723.0],["2023-08-14",28.9156,29.0835,28.2142,29.0736,15472998.0],["2023-08-15",29.0736,29.9331,28.5204,28.8761,19509777.0],["2023-08-16",28.8761,28.876052856445312,27.9376,28.2537,16359723.0],["2023-08-17",28.2537,28.6686,27.6708,28.4908,15570055.0],["2023-08-18",28.4908,28.490774154663086,27.3942,27.4732,17116630.0],["2023-08-21",27.4732,28.1747,26.9497,27.4831,16874109.0],["2023-08-22",27.4831,28.2142,27.167,28.1351,17203832.0],["2023-08-23",28.1351,28.135133743286133,27.2263,27.3942,11829314.0],["2023-08-24",27.3942,27.9573,26.9694,27.2954,16971557.0],["2023-08-25",27.2954,27.295425415039062,25.537,25.6456,22606790.0],["2023-08-28",25.6456,27.5622,25.645648956298828,26.1594,20720379.0],["2023-08-29",26.1594,27.4041,25.6852,27.1472,20522203.0],["2023-08-30",27.1472,27.9672,26.7718,27.5128,20951706.0],["2023-08-31",27.5128,27.8289,26.9991,27.6906,20226962.0],["2023-09-01",27.6906,27.7301,26.9595,27.0781,12163622.0],["2023-09-04",27.0781,28.066,27.0188,27.819,20044171.0],["2023-09-05",27.819,27.81900978088379,27.0682,27.3942,15608550.0],["2023-09-06",27.3942,27.6511,26.8805,27.6116,15028196.0],["2023-09-07",27.6116,27.7301,26.9398,27.0188,15621559.0],["2023-09-08",27.0188,27.1176,26.436,26.8608,11169357.0],["2023-09-11",26.8608,29.0835,26.841,28.5994,41713889.0],["2023-09-12",28.5994,31.464326858520508,28.2043,31.4643,50268337.0],["2023-09-13",31.4643,33.0746,31.2371,31.4149,89968230.0],["2023-09-14",31.4149,32.9758,30.8815,31.8496,65086202.0],["2023-09-15",31.8496,31.849605560302734,29.4984,29.696,59222129.0],["2023-09-18",29.696,30.9704,29.5379,29.7652,37574970.0],["2023-09-19",29.7652,29.765153884887695,26.9793,27.8486,43006645.0],["2023-09-20",27.8486,29.617,27.6807,28.392,44105736.0],["2023-09-21",28.392,29.0144,27.819,28.0363,32587311.0],["2023-09-22",28.0363,30.842,27.6116,30.842,36959296.0],["2023-09-25",30.842,33.8847,30.841955184936523,32.6794,105965937.0],["2023-09-26",32.6794,33.203,31.6026,32.0175,69464629.0],["2023-09-27",32.0175,32.551,31.2964,31.6421,45618959.0],["2023-09-28",31.6421,32.2546,31.0988,31.8694,48775987.0],["2023-10-09",31.8694,34.5762,31.869361877441406,33.6574,85694558.0],["2023-10-10",33.6574,34.181,32.9956,33.3117,52262792.0],["2023-10-11",33.3117,33.9439,32.6103,32.9956,43011052.0],["2023-10-12",32.9956,33.3512,32.1558,32.4621,32789567.0],["2023-10-13",32.4621,32.46209716796875,31.573,31.6323,32425573.0],["2023-10-16",31.6323,32.9758,31.5434,31.9484,39839577.0],["2023-10-17",31.9484,32.0175,30.5061,31.3557,31329909.0],["2023-10-18",31.3557,31.35565948486328,29.1625,30.3579,30358914.0],["2023-10-19",30.3579,30.595,29.5379,29.6268,25962889.0],["2023-10-20",29.6268,29.7849,27.74,27.8091,35308485.0],["2023-10-23",27.8091,27.9376,25.9815,26.2878,28709328.0],["2023-10-24",26.2878,27.6214,26.287778854370117,26.8608,29758117.0],["2023-10-25",26.8608,27.6017,26.2483,26.436,33261834.0],["2023-10-26",26.436,29.08350944519043,25.6852,29.0835,69619465.0],["2023-10-27",29.0835,29.0934,28.2734,28.4414,50062340.0],["2023-10-30",28.4414,28.441381454467773,27.4732,28.1055,33419462.0],["2023-10-31",28.1055,28.1055,26.1791,26.5348,60284242.0],["2023-11-01",26.5348,27.7499,26.0902,26.9003,54327461.0],["2023-11-02",26.9003,28.1055,26.3273,26.436,47747393.0],["2023-11-03",26.436,27.5918,26.189,26.9003,45092460.0],["2023-11-06",26.9003,28.1055,26.9002685546875,27.7597,46635960.0],["2023-11-07",27.7597,30.0022,27.3646,29.4885,77705153.0],["2023-11-08",29.4885,29.8343,28.718,29.7553,63793486.0],["2023-11-09",29.7553,30.2789,28.9551,29.3305,44517351.0],["2023-11-10",29.3305,29.775,28.8365,28.9353,28859670.0],["2023-11-13",28.9353,29.7948,28.935327529907227,29.4688,40217296.0],["2023-11-14",29.4688,29.6861,29.1428,29.4391,31205694.0],["2023-11-15",29.4391,29.8343,28.8958,29.2811,31003768.0],["2023-11-16",29.2811,29.281085968017578,28.4216,28.4216,28543485.0],["2023-11-17",28.4216,29.3898,28.313,29.2712,35662681.0],["2023-11-20",29.2712,29.271207809448242,28.5896,28.8761,27196209.0],["2023-11-21",28.8761,29.7849,28.7674,29.2119,43676765.0],["2023-11-22",29.2119,29.21193504333496,27.4831,27.4831,41450138.0],["2023-11-23",27.4831,27.74,27.1966,27.6214,19227985.0],["2023-11-24",27.6214,27.7103,26.5249,26.7225,23005355.0],["2023-11-27",26.7225,27.3448,26.4755,26.9892,21748596.0],["2023-11-28",26.9892,26.9991,26.4656,26.8114,15361527.0],["2023-11-29",26.8114,27.1374,26.6138,26.7027,16875465.0],["2023-11-30",26.7027,27.008939743041992,26.3174,27.0089,18752747.0],["2023-12-01",27.0089,29.7059,26.9694,29.7059,104489896.0],["2023-12-04",29.7059,31.7113,29.5182,30.8321,110247317.0],["2023-12-05",30.8321,31.0099,29.2416,29.2515,60363187.0],["2023-12-06",29.2515,29.6565,28.6291,29.1033,41354596.0],["2023-12-07",29.1033,29.7553,29.0045,29.291,54979094.0],["2023-12-08",29.291,32.2052,29.290966033935547,31.3557,99195497.0],["2023-12-11",31.3557,31.5532,30.7135,31.3655,64707155.0],["2023-12-12",31.3655,31.6026,30.3184,30.7926,47966130.0],["2023-12-13",30.7926,31.3754,30.427,30.4468,43808660.0],["2023-12-14",30.4468,31.0988,29.9529,30.0516,36319197.0],["2023-12-15",30.0516,30.1899,28.9748,29.3898,30185723.0],["2023-12-18",29.3898,29.449,28.5204,28.6587,26392090.0],["2023-12-19",28.6587,28.7674,27.8289,28.3821,22026560.0],["2023-12-20",28.3821,28.5204,27.4634,27.4831,23303605.0],["2023-12-21",27.4831,28.8365,26.9299,28.2043,35002483.0],["2023-12-22",28.2043,28.4315,27.3251,27.5325,26511515.0],["2023-12-25",27.5325,28.0363,27.1571,27.9968,20549164.0],["2023-12-26",27.9968,27.996828079223633,26.8212,27.1176,21231560.0],["2023-12-27",27.1176,27.4041,26.5644,26.9398,21977140.0],["2023-12-28",26.9398,27.8091,26.6237,27.6708,26909412.0],["2023-12-29",27.6708,28.6093,27.5325,28.1549,28054458.0],["2024-01-02",28.1549,28.3031,27.562156677246094,27.5622,18406420.0],["2024-01-03",27.5622,27.819,26.9991,27.2855,18630825.0],["2024-01-04",27.2855,27.7992,27.0583,27.6807,17921783.0],["2024-01-05",27.6807,27.68070411682129,25.8037,26.0408,34225336.0],["2024-01-08",26.0408,26.1198,24.6775,24.6973,27865546.0],["2024-01-09",24.6973,25.4184,24.4009,24.8751,22260714.0],["2024-01-10",24.8751,24.87509536743164,23.7094,23.8181,23234121.0],["2024-01-11",23.8181,24.7565,23.6797,24.5985,23314303.0],["2024-01-12",24.5985,24.59848403930664,23.9662,24.0255,14232488.0],["2024-01-15",24.0255,24.3614,23.7193,24.0848,12618410.0],["2024-01-16",24.0848,24.1045,23.3636,23.7884,17868170.0],["2024-01-17",23.7884,23.9959,23.2154,23.2648,16774502.0],["2024-01-18",23.2648,24.2922,22.6326,24.2824,36533170.0],["2024-01-19",24.2824,24.9936,23.9267,24.1934,31236791.0],["2024-01-22",24.1934,24.964,23.2056,23.4723,32479677.0],["2024-01-23",23.4723,25.4086,23.2352,25.0134,47284461.0],["2024-01-24",25.0134,25.4876,24.3318,25.369,42542129.0],["2024-01-25",25.369,26.2779,24.8652,26.1001,44052815.0],["2024-01-26",26.1001,26.100078582763672,25.1715,25.3888,28752265.0],["2024-01-29",25.3888,25.3888,23.4525,23.4525,31162624.0],["2024-01-30",23.4525,23.9267,22.6721,22.7314,20199351.0],["2024-01-31",22.7314,22.73137092590332,21.4372,21.457,28362720.0],["2024-02-01",21.457,23.1562,20.9927,22.4054,36861402.0],["2024-02-02",22.4054,22.7511,20.5975,21.3384,31576052.0],["2024-02-05",21.3384,21.3681,19.3429,19.9949,34287076.0],["2024-02-06",19.9949,21.9905,19.659,21.9905,43051258.0],["2024-02-07",21.9905,23.1364,21.7435,22.6919,37847796.0],["2024-02-08",22.6919,24.233,22.69185447692871,23.5019,34957320.0],["2024-02-19",23.5019,25.853105545043945,23.50192642211914,25.8531,45972196.0],["2024-02-20",25.8531,26.6138,25.5271,25.9321,52212148.0],["2024-02-21",25.9321,26.3372,25.2703,25.6061,38910388.0],["2024-02-22",25.6061,28.1648,25.60613441467285,27.0583,59391283.0],["2024-02-23",27.0583,28.3327,26.7916,27.9079,54685750.0],["2024-02-26",27.9079,28.4414,26.92,27.4831,51272366.0],["2024-02-27",27.4831,29.3206,27.0287,29.0242,62634856.0],["2024-02-28",29.0242,29.1922,26.9101,26.9595,60775773.0],["2024-02-29",26.9595,29.6565,26.959545135498047,29.6565,96264117.0],["2024-03-01",29.6565,32.6202,29.65648651123047,32.6202,101487681.0],["2024-03-04",32.6202,35.8802,32.62015914916992,35.8802,86044700.0],["2024-03-05",35.8802,38.2314,34.5762,35.0405,154186467.0],["2024-03-06",35.0405,38.1326,35.04049301147461,37.4411,125172359.0],["2024-03-07",37.4411,37.44106674194336,34.7046,34.9911,100410829.0],["2024-03-08",34.9911,38.48823165893555,34.99109649658203,38.4882,135363479.0],["2024-03-11",38.4882,42.341007232666016,37.3324,42.341,134719096.0],["2024-03-12",42.341,42.3805,39.1798,40.1676,121291080.0],["2024-03-13",40.1676,41.3926,38.1326,38.8636,111837542.0],["2024-03-14",38.8636,40.1874,37.4213,39.9305,100485618.0],["2024-03-15",39.9305,39.93054962158203,37.8362,39.4267,96169667.0],["2024-03-18",39.4267,40.4838,39.1205,39.8318,84979083.0],["2024-03-19",39.8318,40.306,38.4092,39.1501,76195627.0],["2024-03-20",39.1501,40.0096,38.2116,38.6957,66825392.0],["2024-03-21",38.6957,39.0118,37.7671,37.8362,58340892.0],["2024-03-22",37.8362,38.4092,36.9372,37.777,61429496.0],["2024-03-25",37.777,38.9229,36.9471,36.9965,60301375.0],["2024-03-26",36.9965,37.3917,34.2798,35.0602,78278408.0],["2024-03-27",35.0602,37.4016,35.06024932861328,35.5048,90153648.0],["2024-03-28",35.5048,39.0513,34.6849,38.0536,115650657.0],["2024-03-29",38.0536,38.3894,36.8286,38.0536,55170493.0],["2024-04-01",38.0536,41.7878,38.053558349609375,40.2269,84929799.0],["2024-04-02",40.2269,40.22692108154297,37.4016,37.7374,68944871.0],["2024-04-03",37.7374,37.73743438720703,35.8407,35.9395,45007148.0],["2024-04-08",35.9395,36.3643,35.3764,35.4159,34771443.0],["2024-04-09",35.4159,35.5344,33.9242,34.5861,39208138.0],["2024-04-10",34.5861,34.5860595703125,32.8079,33.1931,35988789.0],["2024-04-11",33.1931,33.9341,32.9264,33.0943,31960231.0],["2024-04-12",33.0943,35.327,33.09434509277344,34.181,55150292.0],["2024-04-15",34.181,35.8802,34.181026458740234,34.9812,56145054.0],["2024-04-16",34.9812,35.3764,33.4796,33.5685,39782270.0],["2024-04-17",33.5685,35.3369,33.56853485107422,35.2282,44238023.0],["2024-04-18",35.2282,38.0338,33.9835,36.5223,69524545.0],["2024-04-19",36.5223,36.52233123779297,33.7365,34.4478,56792933.0],["2024-04-22",34.4478,34.44775390625,31.3754,33.0252,38825215.0],["2024-04-23",33.0252,33.5883,32.5214,32.7782,27005105.0],["2024-04-24",32.7782,35.1689,32.778221130371094,34.8133,44807976.0],["2024-04-25",34.8133,35.9592,34.3687,35.2677,36726952.0],["2024-04-26",35.2677,38.014,33.776,37.4608,93850728.0],["2024-04-29",37.4608,37.7572,36.7989,37.2435,61865165.0],["2024-04-30",37.2435,37.6683,36.6705,37.1743,40391944.0],["2024-05-06",37.1743,37.9153,36.6804,36.8385,37470722.0],["2024-05-07",36.8385,37.2731,34.7738,35.1393,57712447.0],["2024-05-08",35.1393,35.139278411865234,34.2798,34.4774,28345310.0],["2024-05-09",34.4774,35.4159,33.9835,35.1887,36076263.0],["2024-05-10",35.1887,35.18867492675781,33.5389,33.6772,33695560.0],["2024-05-13",33.6772,33.9736,33.1141,33.2425,22107930.0],["2024-05-14",33.2425,33.9242,32.5115,33.0647,27701273.0],["2024-05-15",33.0647,33.9044,32.7683,33.4204,22141293.0],["2024-05-16",33.4204,35.7419,33.420352935791016,34.8232,52966106.0],["2024-05-17",34.8232,35.1689,33.8254,34.8824,31760351.0],["2024-05-20",34.8824,37.1052,34.1316,36.5618,57115280.0],["2024-05-21",36.5618,37.036,35.811,36.3741,37048438.0],["2024-05-22",36.3741,36.4927,35.6727,35.9987,24946259.0],["2024-05-23",35.9987,36.6014,34.7836,35.0701,30857748.0],["2024-05-24",35.0701,35.9,33.8847,33.9835,34512811.0],["2024-05-27",33.9835,35.1195,33.5093,34.2107,24945131.0],["2024-05-28",34.2107,34.21066665649414,33.0252,33.1833,25104311.0],["2024-05-29",33.1833,33.6772,32.63,32.8276,18887890.0],["2024-05-30",32.8276,33.0351,32.2546,32.6794,17201580.0],["2024-05-31",32.6794,33.4599,32.3139,32.6004,20789674.0],["2024-06-03",32.6004,33.776,32.5214,33.3413,32142670.0],["2024-06-04",33.3413,33.371,32.5016,33.0943,21821204.0],["2024-06-05",33.0943,33.09434509277344,31.9286,31.9385,21214858.0],["2024-06-06",31.9385,33.5784,31.93851661682129,32.4819,36845536.0],["2024-06-07",32.4819,32.7585,31.168,31.5038,27379364.0],["2024-06-11",31.5038,32.0669,30.9901,31.9978,19014948.0],["2024-06-12",31.9978,32.6992,31.7805,32.3831,15955499.0],["2024-06-13",32.3831,33.2524,32.304,32.5411,21252865.0],["2024-06-14",32.5411,34.8725,32.304,34.3786,57184912.0],["2024-06-17",34.3786,34.754,33.8353,34.2601,31610299.0],["2024-06-18",34.2601,35.7123,34.0822,35.2479,41156483.0],["2024-06-19",35.2479,35.7419,34.6651,34.6947,23463506.0],["2024-06-20",34.6947,35.2084,33.7859,33.9143,21227833.0],["2024-06-21",33.9143,37.3028,32.5708,36.2655,56130174.0],["2024-06-24",36.2655,38.3598,35.6727,36.3248,65298927.0],["2024-06-25",36.3248,37.5991,35.3863,36.9866,53821751.0],["2024-06-26",36.9866,37.6386,36.2161,37.1249,41366526.0],["2024-06-27",37.1249,37.9153,36.0481,36.4433,34065297.0],["2024-06-28",36.4433,38.1326,36.2655,36.9175,39872954.0],["2024-07-01",36.9175,38.6265,36.7298,37.9251,44602391.0],["2024-07-02",37.9251,37.925132751464844,36.3939,36.5618,31779489.0],["2024-07-03",36.5618,36.9669,35.8407,35.9296,21366078.0],["2024-07-04",35.9296,36.5322,35.4949,35.5344,20976063.0],["2024-07-05",35.5344,37.036,35.2875,36.9076,30541825.0],["2024-07-08",36.9076,37.1842,36.2754,36.5124,23273996.0],["2024-07-09",36.5124,38.2314,35.8604,38.0239,35509288.0],["2024-07-10",38.0239,38.4981,37.4312,37.5695,29913733.0],["2024-07-11",37.5695,38.1128,36.2754,37.4905,32802527.0],["2024-07-12",37.4905,37.49046325683594,36.208,36.4466,19283919.0],["2024-07-15",36.4466,36.6255,35.1541,35.7904,21187629.0],["2024-07-16",35.7904,36.2477,34.1003,35.9893,38305321.0],["2024-07-17",35.9893,37.3612,35.6711,35.6811,34642430.0],["2024-07-18",35.6811,35.68105697631836,33.305,34.4781,33435624.0],["2024-07-19",34.4781,34.8559,33.981,34.3886,21838829.0],["2024-07-22",34.3886,36.3074,34.38862609863281,35.0448,25516526.0],["2024-07-23",35.0448,35.353,33.7026,33.7026,19010700.0],["2024-07-24",33.7026,34.7266,33.305,33.4044,18475962.0],["2024-07-25",33.4044,33.404388427734375,32.2313,32.4102,18564090.0],["2024-07-26",32.4102,32.9471,32.0324,32.6289,16157512.0],["2024-07-29",32.6289,33.3845,32.3307,32.8874,16072499.0],["2024-07-30",32.8874,32.9868,32.0523,32.5494,14272815.0],["2024-07-31",32.5494,33.7524,32.3108,33.7026,23113306.0],["2024-08-01",33.7026,34.3886,33.2354,33.295,20078999.0],["2024-08-02",33.295,33.2950325012207,31.7242,31.8236,20960092.0],["2024-08-05",31.8236,31.82364273071289,29.3581,29.368,32059168.0],["2024-08-06",29.368,30.6406,29.368026733398438,30.0142,18920793.0],["2024-08-07",30.0142,30.7996,29.6464,30.2131,17654196.0],["2024-08-08",30.2131,30.3026,29.4277,29.5271,15654729.0],["2024-08-09",29.5271,30.2429,29.477384567260742,29.4774,13250855.0],["2024-08-12",29.4774,29.706,29.0399,29.3879,10521783.0],["2024-08-13",29.3879,29.9148,29.3084,29.6365,10656233.0],["2024-08-14",29.6365,30.1037,29.358083724975586,29.3581,11157701.0],["2024-08-15",29.3581,29.9049,29.0797,29.5072,13270100.0],["2024-08-16",29.5072,30.5213,29.50720977783203,29.8949,23575138.0],["2024-08-19",29.8949,30.402,29.6464,30.0739,15027499.0],["2024-08-20",30.0739,30.1137,29.209,29.3481,15379087.0],["2024-08-21",29.3481,29.6961,29.0598,29.3183,11159114.0],["2024-08-22",29.3183,29.3879,28.4633,28.6025,17847953.0],["2024-08-23",28.6025,28.9306,28.3639,28.6522,13893054.0],["2024-08-26",28.6522,28.6622,27.3001,27.6879,26671323.0],["2024-08-27",27.6879,28.1154,27.1908,27.827,17624688.0],["2024-08-28",27.827,28.4037,27.6879,27.9563,11261130.0],["2024-08-29",27.9563,28.3639,27.2007,28.0855,14971200.0],["2024-08-30",28.0855,29.3283,27.9961,28.9604,19849363.0],["2024-09-02",28.9604,28.960411071777344,27.2504,27.3001,23883011.0],["2024-09-03",27.3001,27.7972,27.300132751464844,27.5984,10965807.0],["2024-09-04",27.5984,27.598388671875,26.6539,27.32,11352156.0],["2024-09-05",27.32,27.6282,27.0814,27.2305,11674773.0],["2024-09-06",27.2305,27.3896,26.1568,26.2065,18272500.0],["2024-09-09",26.2065,26.5644,26.0773,26.4949,16027153.0],["2024-09-10",26.4949,27.33,25.9679,27.0218,17391801.0],["2024-09-11",27.0218,27.2007,26.6937,26.8528,9763208.0],["2024-09-12",26.8528,27.3896,26.5147,26.5147,11419043.0],["2024-09-13",26.5147,27.1112,26.5048,26.5644,16978057.0],["2024-09-18",26.5644,26.7633,26.0674,26.4153,10684608.0],["2024-09-19",26.4153,26.8826,26.0475,26.475,17280546.0],["2024-09-20",26.475,26.6738,26.2861,26.6639,13404979.0],["2024-09-23",26.6639,27.4592,26.3855,26.7136,22203418.0],["2024-09-24",26.7136,27.9364,26.4054,27.837,36198695.0],["2024-09-25",27.837,28.7516,27.836990356445312,27.9662,33729725.0],["2024-09-26",27.9662,28.990236282348633,27.8966,28.9902,31935940.0],["2024-09-27",28.9902,30.9687,28.990236282348633,30.5909,40600248.0],["2024-09-30",30.5909,33.5137,30.590864181518555,33.4143,55887925.0],["2024-10-08",33.4143,36.7548,33.414329528808594,36.715,68581782.0],["2024-10-09",36.715,36.715003967285156,33.046485900878906,33.0465,57250510.0],["2024-10-10",33.0465,33.981,31.5353,32.2412,40994631.0],["2024-10-11",32.2412,32.2412,29.9148,30.4219,29112809.0],["2024-10-14",30.4219,33.1061,30.3423,32.9371,51502026.0],["2024-10-15",32.9371,33.4541,31.8137,31.8137,36197096.0],["2024-10-16",31.8137,31.8833,30.8991,31.2868,22251583.0],["2024-10-17",31.2868,32.3903,31.286788940429688,31.7242,27257144.0],["2024-10-18",31.7242,34.8957,31.724227905273438,34.8957,73243524.0],["2024-10-21",34.8957,38.0671,34.895652770996094,36.884,98830115.0],["2024-10-22",36.884,38.5741,36.884010314941406,37.7291,75059087.0],["2024-10-23",37.7291,39.27,36.7249,37.0928,68851911.0],["2024-10-24",37.0928,38.5741,36.1086,36.8343,49725199.0],["2024-10-25",36.8343,37.2419,36.1583,36.546,39376404.0],["2024-10-28",36.546,37.5601,36.3869,36.9138,38116708.0],["2024-10-29",36.9138,38.5542,36.1384,37.4109,52727124.0],["2024-10-30",37.4109,41.1490364074707,37.410926818847656,41.149,29562623.0],["2024-10-31",41.149,45.26493453979492,41.1490364074707,45.2649,107982388.0],["2024-11-01",45.2649,45.26493453979492,41.7654,42.7795,99630443.0],["2024-11-04",42.7795,45.9907,42.6204,43.8433,67991989.0],["2024-11-05",43.8433,46.7065,43.3263,45.4638,70331292.0],["2024-11-06",45.4638,46.965,44.0421,44.6585,62140089.0],["2024-11-07",44.6585,45.6527,43.376,45.0263,38470259.0],["2024-11-08",45.0263,48.9136,45.02633285522461,47.6808,60466325.0],["2024-11-11",47.6808,51.2201,47.2831,49.7884,59538407.0],["2024-11-12",49.7884,51.8961,48.6253,49.6294,53982728.0],["2024-11-13",49.6294,49.6691,47.5515,48.844,41195793.0],["2024-11-14",48.844,49.1124,47.2931,47.4322,28011761.0],["2024-11-15",47.4322,48.3867,44.738,44.9269,37642602.0],["2024-11-18",44.9269,45.6328,43.1473,44.0719,35994973.0],["2024-11-19",44.0719,45.086,43.1473,44.8374,29903948.0],["2024-11-20",44.8374,45.8913,44.5591,45.3246,33002092.0],["2024-11-21",45.3246,45.8416,43.883,44.9468,25088950.0],["2024-11-22",44.9468,45.3047,41.9543,42.1233,36785471.0],["2024-11-25",42.1233,42.352,39.9163,40.821,37800865.0],["2024-11-26",40.821,42.3122,40.820960998535156,41.1093,24556240.0],["2024-11-27",41.1093,41.8847,39.7671,41.845,23257986.0],["2024-11-28",41.845,42.1929,41.0794,41.4075,21848417.0],["2024-11-29",41.4075,42.5508,40.9204,41.9046,26731947.0],["2024-12-02",41.9046,42.9286,41.7654,42.5111,25165136.0],["2024-12-03",42.5111,42.51105880737305,41.0596,41.7555,21204554.0],["2024-12-04",41.7555,42.352,41.2385,41.5964,14020796.0],["2024-12-05",41.5964,42.4017,41.3081,41.7953,16606376.0],["2024-12-06",41.7953,42.3321,41.1292,41.6958,20645559.0],["2024-12-09",41.6958,41.69583511352539,39.9461,40.4829,26173740.0],["2024-12-10",40.4829,42.2029,40.294,40.4332,24735619.0],["2024-12-11",40.4332,42.4315,40.4332275390625,42.3321,41181520.0],["2024-12-12",42.3321,45.3345,42.33211135864258,43.1076,59195978.0],["2024-12-13",43.1076,45.2351,41.6561,44.052,65319585.0],["2024-12-16",44.052,48.4562,44.052040100097656,47.5118,105350108.0],["2024-12-17",47.5118,51.2002,46.2293,47.5814,92079402.0],["2024-12-18",47.5814,49.52,45.4041,47.1837,70453229.0],["2024-12-19",47.1837,51.906044006347656,47.18369674682617,51.906,39256848.0],["2024-12-20",51.906,57.0957,51.906044006347656,57.0957,82378281.0],["2024-12-23",57.0957,60.446,55.7336,56.2804,123033030.0],["2024-12-24",56.2804,58.4974,54.6997,55.9722,82388505.0],["2024-12-25",55.9722,59.4519,55.6839,56.4693,78874129.0],["2024-12-26",56.4693,60.446,55.8529,59.1039,97789921.0],["2024-12-27",59.1039,59.10389709472656,55.3757,55.674,80842028.0],["2024-12-30",55.674,57.0261,54.8488,55.167,59403292.0],["2024-12-31",55.167,55.674,51.866275787353516,51.8663,67215470.0],["2025-01-02",51.8663,51.866275787353516,49.3709,50.2259,42942063.0],["2025-01-03",50.2259,50.4844,47.4024,47.641,42352820.0],["2025-01-06",47.641,50.2955,46.9451,47.3825,44807620.0],["2025-01-07",47.3825,49.5896,47.2533,49.5399,59698652.0],["2025-01-08",49.5399,50.0072,46.8258,49.4007,54686161.0],["2025-01-09",49.4007,51.1803,49.1124,49.9475,54331366.0],["2025-01-10",49.9475,50.5341,47.8995,47.8995,42121299.0],["2025-01-13",47.8995,48.5557,46.7363,47.7703,29015899.0],["2025-01-14",47.7703,50.5937,47.2632,50.4744,45767600.0],["2025-01-15",50.4744,50.7031,49.2019,49.3112,33873045.0],["2025-01-16",49.3112,52.2739,49.31123733520508,51.9558,65433626.0],["2025-01-17",51.9558,51.955753326416016,49.8879,50.7329,43812078.0],["2025-01-20",50.7329,52.6914,50.4645,51.2499,39563582.0],["2025-01-21",51.2499,53.6757,51.24988555908203,53.4271,48187535.0],["2025-01-22",53.4271,55.1769,53.0394,54.1827,47233394.0],["2025-01-23",54.1827,54.8786,50.882,51.0511,60800913.0],["2025-01-24",51.0511,51.9955,50.0072,51.6177,35806193.0],["2025-01-27",51.6177,51.617733001708984,48.0586,48.1282,40887240.0],["2025-02-05",48.1282,48.128170013427734,44.2708,47.4919,49034529.0],["2025-02-06",47.4919,47.9989,46.2591,47.8001,42162531.0],["2025-02-07",47.8001,50.0171,47.80009078979492,48.7147,51251472.0],["2025-02-10",48.7147,50.4545,48.7147331237793,49.351,38050997.0],["2025-02-11",49.351,50.1464,48.5258,49.4604,33082148.0],["2025-02-12",49.4604,53.3178,49.46036911010742,52.9599,64445949.0],["2025-02-13",52.9599,52.95987319946289,50.8125,51.0113,43944149.0],["2025-02-14",51.0113,52.1944,49.2715,49.7984,42917872.0],["2025-02-17",49.7984,54.7792,49.79838943481445,53.8845,82743924.0],["2025-02-18",53.8845,55.0775,51.5084,51.7669,54494295.0],["2025-02-19",51.7669,52.771,51.2002,52.3932,38702464.0],["2025-02-20",52.3932,53.3476,51.5183,52.0452,40535894.0],["2025-02-21",52.0452,57.25472640991211,52.045230865478516,57.2547,75879360.0],["2025-02-24",57.2547,59.0343,56.4494,57.1851,76708492.0],["2025-02-25",57.1851,57.18513107299805,54.809,55.7734,46160125.0],["2025-02-26",55.7734,59.0343,54.1927,57.9606,60780540.0],["2025-02-27",57.9606,58.7659,54.6798,56.1711,51488815.0],["2025-02-28",56.1711,57.4536,52.4926,54.2921,51387589.0],["2025-03-03",54.2921,54.6003,50.7031,51.2897,40868984.0],["2025-03-04",51.2897,51.2996,49.4007,50.9019,23055409.0],["2025-03-05",50.9019,52.2838,50.5937,52.264,26055210.0],["2025-03-06",52.264,54.2622,52.254,53.3874,34898696.0],["2025-03-07",53.3874,53.38737106323242,51.1008,51.578,27878299.0],["2025-03-10",51.578,51.9955,50.7031,51.8762,18101821.0],["2025-03-11",51.8762,51.876220703125,50.2657,50.713,19954454.0],["2025-03-12",50.713,52.1944,50.7031,51.2897,23072495.0],["2025-03-13",51.2897,51.8862,49.182,49.2019,22562940.0],["2025-03-14",49.2019,50.4645,48.7048,50.1762,19599816.0],["2025-03-17",50.1762,51.2399,50.176177978515625,50.6136,17191246.0],["2025-03-18",50.6136,51.1803,50.0072,51.0312,22003845.0],["2025-03-19",51.0312,51.03116989135742,49.2914,49.5399,19408521.0],["2025-03-20",49.5399,49.6691,48.9036,48.9036,12170211.0],["2025-03-21",48.9036,49.013,46.8159,46.8357,23913040.0],["2025-03-24",46.8357,47.3129,45.2351,46.5375,18358729.0],["2025-03-25",46.5375,47.1141,45.3842,45.5334,14270403.0],["2025-03-26",45.5334,46.2691,45.3345,45.8217,10181603.0],["2025-03-27",45.8217,46.2392,45.086,45.9112,10771696.0],["2025-03-28",45.9112,46.1796,45.1456,45.1456,10572437.0],["2025-03-31",45.1456,45.6924,44.6187,45.5532,12158505.0],["2025-04-01",45.5532,46.0305,45.2848,45.5731,10042985.0],["2025-04-02",45.5731,47.6808,45.3842,47.303,25043725.0],["2025-04-03",47.303,48.0884,46.3685,47.6211,21221463.0],["2025-04-07",47.6211,47.62113952636719,42.859,42.859,15617971.0],["2025-04-08",42.859,42.85902404785156,38.5741,39.4987,32639407.0],["2025-04-09",39.4987,41.1987,36.029,40.3636,32051842.0],["2025-04-10",40.3636,42.5309,40.3636360168457,41.1093,22573615.0],["2025-04-11",41.1093,42.3421,40.3636,41.6461,18394563.0],["2025-04-14",41.6461,43.2169,41.64612579345703,42.4514,16782417.0],["2025-04-15",42.4514,42.6403,41.5865,42.1034,10621200.0],["2025-04-16",42.1034,42.10344696044922,40.5326,41.1987,11877300.0],["2025-04-17",41.1987,42.0239,41.159,41.2683,10207021.0],["2025-04-18",41.2683,41.9046,41.0596,41.7455,10712436.0],["2025-04-21",41.7455,42.7497,41.666,42.6105,11710392.0],["2025-04-22",42.6105,42.9684,42.1532,42.5906,11969958.0],["2025-04-23",42.5906,44.5292,42.59059524536133,44.3403,25264834.0],["2025-04-24",44.3403,44.34034729003906,41.60635757446289,41.6064,32122135.0],["2025-04-25",41.6064,42.7099,41.60635757446289,41.9146,17362409.0],["2025-04-28",41.9146,42.5707,41.5765,41.9444,10965226.0],["2025-04-29",41.9444,42.0239,41.3976,41.4672,11129094.0],["2025-04-30",41.4672,42.8093,41.3876,42.4614,17958853.0],["2025-05-06",42.4614,45.1854,42.46135330200195,44.8374,28911046.0],["2025-05-07",44.8374,45.6725,44.2807,44.6784,20235452.0],["2025-05-08",44.6784,46.8656,44.6187,45.8217,34250068.0],["2025-05-09",45.8217,45.82167434692383,44.4398,44.8971,19931733.0],["2025-05-12",44.8971,45.7223,44.8374,45.2749,16804768.0],["2025-05-13",45.2749,45.8515,44.738,44.917,13570133.0],["2025-05-14",44.917,45.8316,44.738,45.1158,17902564.0],["2025-05-15",45.1158,45.1854,43.3362,43.3561,17908333.0],["2025-05-16",43.3561,44.0123,43.0081,43.4058,9906649.0],["2025-05-19",43.4058,43.7438,42.6701,42.859,9642380.0],["2025-05-20",42.859,43.207,42.1929,42.8093,10297855.0],["2025-05-21",42.8093,42.8093147277832,41.9444,42.0239,12209049.0],["2025-05-22",42.0239,42.3122,41.6262,41.6958,8975210.0],["2025-05-23",41.6958,41.9245,40.9701,40.98,11008751.0],["2025-05-26",40.98,41.6561,40.8707,41.5666,9970281.0],["2025-05-27",41.5666,41.5666,40.5326,40.9403,10580276.0],["2025-05-28",40.9403,41.3081,40.7712,40.9601,8430814.0],["2025-05-29",40.9601,42.0537,40.96014404296875,41.9146,14594954.0],["2025-05-30",41.9146,41.914554595947266,40.7712,40.9601,12256508.0],["2025-06-03",40.9601,40.96014404296875,40.304,40.5724,8328434.0],["2025-06-04",40.5724,41.8151,40.57241439819336,41.4771,14759538.0],["2025-06-05",41.4771,43.5649,41.2186,43.376,27998347.0],["2025-06-06",43.376,44.0322,43.2169,43.7438,20344631.0],["2025-06-09",43.7438,44.7281,43.545,44.2012,20518993.0],["2025-06-10",44.2012,44.3105,42.8988,43.2269,18360777.0],["2025-06-11",43.2269,43.7438,42.9286,42.9485,12074061.0],["2025-06-12",42.9485,45.7123,42.8491,44.4597,39310795.0],["2025-06-13",44.4597,44.459651947021484,42.9485,43.2965,25105240.0],["2025-06-16",43.2965,45.2351,43.0579,44.4,24817915.0],["2025-06-17",44.4,44.84,44.12,44.26,16573503.0],["2025-06-18",44.26,45.19,43.5,45.04,25285507.0],["2025-06-19",45.04,45.59,44.1,44.43,22377100.0],["2025-06-20",44.43,44.65,42.61,43.0,18802204.0],["2025-06-23",43.0,43.35,42.26,42.9,15949748.0],["2025-06-24",42.9,47.19,42.900001525878906,47.19,56300460.0],["2025-06-25",47.19,48.61,46.88,47.71,58501686.0],["2025-06-26",47.71,49.24,47.6,48.45,47048384.0],["2025-06-27",48.45,49.49,47.35,48.52,42214899.0],["2025-06-30",48.52,50.09,48.4,49.32,45809288.0],["2025-07-01",49.32,49.52,48.2,48.55,25990870.0],["2025-07-02",48.55,48.54999923706055,46.7,46.97,25960745.0],["2025-07-03",46.97,48.45,46.970001220703125,47.96,26031848.0],["2025-07-04",47.96,48.43,47.1,47.27,21343549.0],["2025-07-07",47.27,47.27000045776367,45.6,46.14,22361983.0],["2025-07-08",46.14,47.45,44.0,47.23,42307472.0],["2025-07-09",47.23,48.17,46.83,47.12,32950244.0],["2025-07-10",47.12,47.58,46.01,46.39,23605528.0],["2025-07-11",46.39,46.87,45.93,46.38,18298033.0],["2025-07-14",46.38,47.01,46.35,46.69,15943128.0],["2025-07-15",46.69,49.7,46.689998626708984,48.75,61289921.0],["2025-07-16",48.75,49.07,47.39,47.47,44646122.0],["2025-07-17",47.47,50.5,47.03,49.31,60851566.0],["2025-07-18",49.31,50.02,48.68,48.75,46560791.0],["2025-07-21",48.75,48.75,47.7,48.29,33144276.0],["2025-07-22",48.29,49.63,48.01,48.08,36660751.0],["2025-07-23",48.08,48.08000183105469,46.75,47.23,28791131.0],["2025-07-24",47.23,47.6,47.06,47.38,20455283.0],["2025-07-25",47.38,47.8,47.13,47.8,21322271.0],["2025-07-28",47.8,52.58000183105469,47.79999923706055,52.58,110106322.0],["2025-07-29",52.58,52.63,51.38,52.4,82151689.0],["2025-07-30",52.4,52.95,51.0,51.7,44706841.0],["2025-07-31",51.7,53.53,51.45,51.95,79150455.0],["2025-08-01",51.95,52.0,49.7,50.16,47151406.0],["2025-08-04",50.16,50.19,49.32,49.91,30196752.0],["2025-08-05",49.91,51.5,49.51,51.1,48723879.0],["2025-08-06",51.1,52.18,50.5,51.42,36050066.0],["2025-08-07",51.42,51.99,49.91,50.32,34636734.0],["2025-08-08",50.32,50.67,49.84,50.02,19677043.0],["2025-08-11",50.02,50.99,50.02000045776367,50.85,26467604.0],["2025-08-12",50.85,52.0,50.3,52.0,41617901.0],["2025-08-13",52.0,53.99,51.68,53.0,57077388.0],["2025-08-14",53.0,53.12,51.56,51.91,46348839.0],["2025-08-15",51.91,53.14,51.82,52.28,41070287.0],["2025-08-18",52.28,54.79,52.25,54.06,59201752.0],["2025-08-19",54.06,57.9,54.060001373291016,55.0,64976684.0],["2025-08-20",55.0,60.5,53.6,60.5,84633230.0],["2025-08-21",60.5,61.5,57.18,57.66,78030907.0],["2025-08-22",57.66,61.0,57.65999984741211,59.92,77079680.0],["2025-08-25",59.92,65.0,59.91999816894531,62.35,83766806.0],["2025-08-26",62.35,65.22,61.3,63.8,62680179.0],["2025-08-27",63.8,69.89,63.1,65.8,78702517.0],["2025-08-28",65.8,72.0,64.56,70.63,93961310.0],["2025-08-29",70.63,70.62999725341797,67.0,68.71,67931746.0],["2025-09-01",68.71,75.58,68.70999908447266,74.19,77988287.0],["2025-09-02",74.19,74.19000244140625,66.7699966430664,66.77,93481581.0],["2025-09-03",66.77,67.65,63.5,65.45,71363397.0],["2025-09-04",65.45,66.27,58.90999984741211,58.91,79222161.0],["2025-09-05",58.91,62.09,58.90999984741211,61.83,59583857.0],["2025-09-08",61.83,61.83000183105469,59.16,60.58,49418321.0],["2025-09-09",60.58,60.58000183105469,58.15,58.65,33429027.0],["2025-09-10",58.65,60.35,56.92,59.43,56515553.0],["2025-09-11",59.43,64.37,59.43000030517578,63.92,75779021.0],["2025-09-12",63.92,66.56,63.0,65.15,74823765.0],["2025-09-15",65.15,66.5,62.36,64.5,54085522.0],["2025-09-16",64.5,67.59,64.03,67.51,65242707.0],["2025-09-17",67.51,68.22,65.88,67.35,49402366.0],["2025-09-18",67.35,72.06,65.56,69.16,82144544.0],["2025-09-19",69.16,71.32,68.0,68.72,62253639.0],["2025-09-22",68.72,73.98,68.0,73.45,71623489.0],["2025-09-23",73.45,74.91,66.66,69.85,82813994.0],["2025-09-24",69.85,69.8499984741211,66.29,68.8,46302616.0],["2025-09-25",68.8,73.35,68.80000305175781,71.63,57090242.0],["2025-09-26",71.63,71.8,67.66,67.67,44538198.0],["2025-09-29",67.67,70.0,67.01,68.97,39790960.0],["2025-09-30",68.97,69.8,66.38,66.6,46801265.0],["2025-10-09",66.6,67.98,66.4,66.45,39590457.0],["2025-10-10",66.45,66.44999694824219,62.9,63.09,37874461.0],["2025-10-13",63.09,63.09000015258789,59.62,62.19,27122552.0],["2025-10-14",62.19,62.96,58.4,58.72,34140271.0],["2025-10-15",58.72,60.0,58.14,59.93,22689960.0],["2025-10-16",59.93,61.33,59.44,60.26,25086458.0],["2025-10-17",60.26,61.46,58.4,58.6,26124711.0],["2025-10-20",58.6,61.06,58.599998474121094,59.37,28420608.0],["2025-10-21",59.37,61.8,58.88,61.42,37593984.0],["2025-10-22",61.42,63.47,61.01,62.01,40762815.0],["2025-10-23",62.01,62.0099983215332,59.28,61.15,25944164.0],["2025-10-24",61.15,63.3,61.02,63.23,40659060.0],["2025-10-27",63.23,67.66,63.22999954223633,66.82,61974476.0],["2025-10-28",66.82,68.46,66.08,66.75,47123036.0],["2025-10-29",66.75,68.3,65.83,67.3,46151870.0],["2025-10-30",67.3,67.95,64.88,65.78,45948813.0],["2025-10-31",65.78,65.85,62.91,62.98,40808884.0],["2025-11-03",62.98,62.97999954223633,60.58,62.03,28295954.0],["2025-11-04",62.03,62.33,60.28,60.8,20061063.0],["2025-11-05",60.8,60.79999923706055,58.8,59.71,21785575.0],["2025-11-06",59.71,62.11,59.709999084472656,61.99,29501849.0],["2025-11-07",61.99,62.25,60.25,61.48,21445648.0],["2025-11-10",61.48,62.23,59.81,60.87,20438214.0],["2025-11-11",60.87,61.58,58.68,58.85,25521312.0],["2025-11-12",58.85,58.849998474121094,56.81,57.73,23074519.0],["2025-11-13",57.73,58.85,57.68,58.78,15519181.0],["2025-11-14",58.78,58.779998779296875,56.6,56.61,16186923.0],["2025-11-17",56.61,57.55,56.41,56.9,12958277.0],["2025-11-18",56.9,58.2,56.02,57.25,16493924.0],["2025-11-19",57.25,58.44,56.68,57.18,18743260.0],["2025-11-20",57.18,58.64,56.4,56.83,15740780.0],["2025-11-21",56.83,56.83000183105469,54.0,54.4,20215197.0],["2025-11-24",54.4,57.48,54.400001525878906,56.95,30406845.0],["2025-11-25",56.95,60.49,56.95000076293945,58.9,40424666.0],["2025-11-26",58.9,61.3,58.17,60.28,40562205.0],["2025-11-27",60.28,62.4,59.51,60.96,39045515.0],["2025-11-28",60.96,61.38,60.06,60.63,24555367.0],["2025-12-01",60.63,62.26,60.46,61.97,28213126.0],["2025-12-02",61.97,61.99,60.95,61.15,19616535.0],["2025-12-03",61.15,62.07,60.3,60.47,21087308.0],["2025-12-04",60.47,60.87,59.06,60.73,18256432.0],["2025-12-05",60.73,63.1,60.35,62.71,38636097.0],["2025-12-08",62.71,66.31,62.59,65.44,43688879.0],["2025-12-09",65.44,67.38,65.44000244140625,66.4,44980703.0],["2025-12-10",66.4,68.94,65.8,68.55,51744691.0],["2025-12-11",68.55,68.55000305175781,66.3,66.35,35627760.0],["2025-12-12",66.35,68.76,65.0,67.24,39439427.0],["2025-12-15",67.24,67.23999786376953,64.8,64.83,28034454.0],["2025-12-16",64.83,64.83000183105469,62.06,62.35,25390975.0],["2025-12-17",62.35,68.59,62.349998474121094,68.59,49529538.0],["2025-12-18",68.59,70.77,67.96,68.01,61549991.0],["2025-12-19",68.01,70.06,67.57,68.48,43397718.0],["2025-12-22",68.48,70.65,68.4800033569336,70.24,52963769.0],["2025-12-23",70.24,71.46,69.27,70.74,50226601.0],["2025-12-24",70.74,71.32,69.66,71.12,41207238.0],["2025-12-25",71.12,71.12000274658203,68.36,70.68,41468452.0],["2025-12-26",70.68,71.05,68.9,69.6,27701199.0],["2025-12-29",69.6,72.2,69.15,70.8,36587847.0],["2025-12-30",70.8,73.28,70.18,70.45,35849891.0],["2025-12-31",70.45,71.5,69.25,69.95,28018205.0],["2026-01-05",69.95,71.77,69.3,70.83,35894954.0],["2026-01-06",70.83,70.83000183105469,68.13,69.48,37414115.0],["2026-01-07",69.48,72.75,69.4800033569336,71.18,44294478.0],["2026-01-08",71.18,72.8,69.56,70.88,32964405.0],["2026-01-09",70.88,73.5,68.02,72.19,48936094.0],["2026-01-12",72.19,76.13,72.19000244140625,75.32,50738529.0],["2026-01-13",75.32,75.31999969482422,69.77,70.11,48956712.0],["2026-01-14",70.11,77.12000274658203,69.71,77.12,84428206.0],["2026-01-15",77.12,80.99,76.7,78.5,78277034.0],["2026-01-16",78.5,80.0,75.6,76.5,51345019.0],["2026-01-19",76.5,76.5,72.8,72.86,47420856.0],["2026-01-20",72.86,73.58,68.72,69.42,45509172.0],["2026-01-21",69.42,73.42,68.56,72.96,40147166.0],["2026-01-22",72.96,73.77,71.2,72.25,27681813.0],["2026-01-23",72.25,72.25,70.66,71.25,26343096.0],["2026-01-26",71.25,74.18,70.66,71.13,33409961.0],["2026-01-27",71.13,73.0,69.0,71.96,34286050.0],["2026-01-28",71.96,73.97,71.22,72.2,30971340.0],["2026-01-29",72.2,72.69,69.8,69.99,28513792.0],["2026-01-30",69.99,73.47,68.41,72.41,39353986.0],["2026-02-02",72.41,73.85,69.1,69.12,37597480.0],["2026-02-03",69.12,72.2,69.06,71.72,42223644.0],["2026-02-04",71.72,71.86,68.0,69.7,42651750.0],["2026-02-05",69.7,69.69999694824219,65.92,66.33,28833338.0],["2026-02-06",66.33,68.1,65.27,66.75,25298180.0],["2026-02-09",66.75,71.35,66.75,70.05,40222272.0],["2026-02-10",70.05,73.33,69.96,70.89,34835420.0],["2026-02-11",70.89,71.95,69.75,69.93,20400695.0],["2026-02-12",69.93,72.8,69.93000030517578,72.42,35883736.0],["2026-02-13",72.42,72.41999816894531,69.88,70.02,25017387.0],["2026-02-24",70.02,74.99,70.0199966430664,73.34,49350000.0],["2026-02-25",73.34,73.54,71.5,72.27,37656412.0],["2026-02-26",72.27,75.75,71.67,75.33,54232025.0],["2026-02-27",75.33,76.73,72.21,75.92,51552719.0],["2026-03-02",75.92,79.0,74.06,77.02,57162070.0],["2026-03-03",77.02,80.7,76.24,76.41,72171616.0],["2026-03-04",76.41,80.21,73.45,77.85,59036619.0],["2026-03-05",77.85,82.35,75.33,78.92,72811038.0],["2026-03-06",78.92,82.8,77.38,80.11,66762568.0],["2026-03-09",80.11,80.11000061035156,72.33,78.33,64519089.0],["2026-03-10",78.33,86.16000366210938,78.33000183105469,86.16,55409530.0],["2026-03-11",86.16,93.08,86.16000366210938,91.49,102547496.0],["2026-03-12",91.49,100.64,91.48999786376953,98.82,114756842.0],["2026-03-13",98.82,98.81999969482422,88.94,88.94,88607814.0],["2026-03-16",88.94,88.94000244140625,81.23,83.5,77475949.0],["2026-03-17",83.5,83.96,78.5,79.28,57434634.0],["2026-03-18",79.28,83.77,79.27999877929688,83.6,54043980.0],["2026-03-19",83.6,86.65,81.81,84.42,59897164.0],["2026-03-20",84.42,87.5,83.01,83.08,59241887.0],["2026-03-23",83.08,83.08000183105469,78.5,79.01,44622446.0],["2026-03-24",79.01,80.55,76.67,79.87,41879638.0],["2026-03-25",79.87,87.86,79.87000274658203,86.45,75189185.0],["2026-03-26",86.45,88.47,84.37,85.0,54007756.0],["2026-03-27",85.0,86.5,81.38,84.5,43890480.0],["2026-03-30",84.5,89.8,83.3,88.1,60703823.0],["2026-03-31",88.1,88.0999984741211,83.84,84.3,43775656.0],["2026-04-01",84.3,89.0,84.30000305175781,86.98,45337432.0],["2026-04-02",86.98,88.45,83.4,83.9,43038784.0],["2026-04-03",83.9,91.95,83.9000015258789,90.39,84058696.0],["2026-04-07",90.39,97.8,90.38999938964844,92.36,63070545.0],["2026-04-08",92.36,99.08,92.36000061035156,98.26,69474519.0],["2026-04-09",98.26,108.09,96.09,108.09,89101811.0],["2026-04-10",108.09,112.1,106.06,107.82,99852989.0],["2026-04-13",107.82,115.88,107.29,113.73,70789510.0],["2026-04-14",113.73,114.36,110.2,111.4,64999981.0],["2026-04-15",111.4,112.56,105.6,106.7,61779376.0],["2026-04-16",106.7,108.35,105.91,106.21,43419068.0],["2026-04-17",106.21,116.83000183105469,106.20999908447266,116.83,62361124.0],["2026-04-20",116.83,125.66,116.83000183105469,120.05,76471458.0],["2026-04-21",120.05,123.31,116.39,121.79,58258313.0],["2026-04-22",121.79,125.6,120.5,123.97,79341745.0],["2026-04-23",123.97,134.99,123.51,131.68,110242060.0],["2026-04-24",131.68,135.67,123.0,128.7,86801054.0],["2026-04-27",128.7,141.46,128.6999969482422,134.52,77579220.0],["2026-04-28",134.52,140.99,130.5,137.0,63576416.0],["2026-04-29",137.0,137.3,128.9,132.87,56857712.0],["2026-04-30",132.87,146.16,132.8699951171875,144.28,80211514.0],["2026-05-06",144.28,158.3,144.27999877929688,150.82,69466756.0],["2026-05-07",150.82,165.9,147.01,164.29,70880261.0],["2026-05-08",164.29,180.72000122070312,158.64,180.72,82182396.0],["2026-05-11",180.72,198.79,180.72000122070312,198.79,77031870.0],["2026-05-12",198.79,208.8,194.8,201.5,85277087.0],["2026-05-13",201.5,203.7,191.18,197.97,79220081.0],["2026-05-14",197.97,212.8,196.01,203.8,83033816.0],["2026-05-15",203.8,203.8000030517578,183.5,196.49,90785906.0],["2026-05-18",196.49,214.83,195.0,209.9,67511996.0],["2026-05-19",209.9,230.89,203.01,230.89,83583355.0],["2026-05-20",230.89,246.8,226.24,236.4,76745555.0],["2026-05-21",236.4,236.39999389648438,212.76,217.3,89914902.0],["2026-05-22",217.3,219.18,210.0,215.87,68033225.0],["2026-05-25",215.87,226.3,203.1,223.98,73950020.0],["2026-05-26",223.98,223.97999572753906,205.2,206.72,66481153.0],["2026-05-27",206.72,213.72,200.1,202.7,56291427.0],["2026-05-28",202.7,219.12,197.58,214.9,67559821.0],["2026-05-29",214.9,219.19,202.45,203.95,57801417.0],["2026-06-01",203.95,213.85,202.0,204.3,52007306.0],["2026-06-02",204.3,217.66,198.0,215.11,72263385.0],["2026-06-03",215.11,234.0,215.11000061035156,224.0,90613399.0],["2026-06-04",224.0,227.2,215.83,220.56,51355110.0],["2026-06-05",220.56,238.67,218.11,227.58,73610381.0],["2026-06-08",227.58,227.5800018310547,206.0,206.99,60109875.0],["2026-06-09",206.99,214.98,199.05,210.22,57589803.0],["2026-06-10",210.22,210.22000122070312,199.21,202.6,41445660.0],["2026-06-11",202.6,210.71,201.7,205.4,41871832.0],["2026-06-12",205.4,211.1,202.6,204.97,43111724.0],["2026-06-15",204.97,225.47000122070312,204.97000122070312,225.47,59367293.0],["2026-06-16",225.47,237.89,225.47000122070312,230.01,56386761.0],["2026-06-17",230.01,246.0,224.47,242.0,50436492.0],["2026-06-18",242.0,266.20001220703125,240.0,266.2,40967368.0],["2026-06-22",266.2,279.0,260.0,276.08,68480715.0],["2026-06-23",276.08,278.0,262.47,266.9,43719510.0],["2026-06-24",266.9,272.44,260.0,266.36,42213292.0],["2026-06-25",266.36,271.12,256.0,261.46,55485735.0],["2026-06-26",261.46,261.4599914550781,237.0,240.34,55181826.0],["2026-06-29",240.34,248.93,225.0,235.94,53044624.0],["2026-06-30",235.94,259.0,230.3,256.94,57491503.0],["2026-07-01",256.94,264.88,239.0,242.43,48592130.0],["2026-07-02",242.43,242.42999267578125,218.19,218.19,35995964.0],["2026-07-03",218.19,228.45,205.11,217.33,40297976.0],["2026-07-06",217.33,218.98,205.36,209.03,34256422.0],["2026-07-07",209.03,226.85,208.0,221.67,47083199.0],["2026-07-08",221.67,226.02,213.32,216.81,39481418.0],["2026-07-09",216.81,238.49000549316406,216.80999755859375,238.49,47711106.0],["2026-07-10",238.49,258.66,233.4499969482422,233.45,58693329.0],["2026-07-13",233.45,238.0,213.34,216.0,44914453.0],["2026-07-14",216.0,235.11,212.2,232.95,50367169.0],["2026-07-15",232.95,233.62,213.18,214.97,49284349.0],["2026-07-16",214.97,220.66,201.52,210.5,43089788.0],["2026-07-17",210.5,210.5,189.4499969482422,189.45,33691957.0],["2026-07-20",189.45,189.4499969482422,170.50999450683594,170.51,45817973.0],["2026-07-21",170.51,187.56,153.46,187.0,79612740.0],["2026-07-22",187.0,203.97,187.0,191.9,62900194.0],["2026-07-23",191.9,202.0,188.0,190.47,40597647.0],["2026-07-24",190.47,195.5,182.0,186.8,29142629.0],["2026-07-27",186.8,197.38,182.0,192.85,31677978.0],["2026-07-28",192.85,192.85000610351562,173.57,173.57,35507189.0],["2026-07-29",173.57,174.47,158.3,169.26,43559783.0],["2026-07-30",169.26,169.25999450683594,152.33,152.33,39462888.0],["2026-07-31",152.33,167.56,152.3300018310547,161.65,52919835.0],["2026-08-03",161.65,164.56,154.0,156.65,30855530.0],["2026-08-04",156.65,172.32000732421875,156.64999389648438,172.32,39274314.0],["2026-08-05",172.32,175.3,159.84,171.55,65962315.0],["2026-08-06",171.55,180.0,162.0,175.49,50783418.0],["2026-08-07",175.49,193.04,175.49000549316406,193.04,69983044.0],["2026-08-10",193.04,194.72,173.74,178.3,78822657.0],["2026-08-11",178.3,186.69,173.1,184.07,54340630.0],["2026-08-12",184.07,191.4,181.01,185.03,46190738.0],["2026-08-13",185.03,196.0,184.39,184.85,51247543.0],["2026-08-14",184.85,193.0,184.0,191.52,39335866.0],["2026-08-17",191.52,201.95,190.01,199.75,42642384.0],["2026-08-18",199.75,202.38,192.07,197.64,35200677.0],["2026-08-19",197.64,197.63999938964844,177.88,177.88,39555203.0],["2026-08-20",177.88,179.55,170.0,173.15,39548779.0],["2026-08-21",173.15,182.93,173.14999389648438,178.58,33851262.0],["2026-08-24",178.58,178.87,162.03,166.39,40926823.0],["2026-08-25",166.39,169.98,160.31,167.32,26835851.0],["2026-08-26",167.32,170.68,163.0,167.88,20907390.0],["2026-08-27",167.88,178.49,167.8800048828125,176.38,31342766.0],["2026-08-28",176.38,181.24,173.49,173.61,24503032.0],["2026-08-31",173.61,179.9,167.9,179.9,28011685.0],["2026-09-01",179.9,183.82,174.4,180.72,36036660.0],["2026-09-02",180.72,180.72000122070312,170.76,173.44,25568186.0],["2026-09-03",173.44,176.8,170.05,173.48,18878238.0],["2026-09-04",173.48,176.43,166.19,167.7,22175306.0],["2026-09-07",167.7,184.47000122070312,167.6999969482422,184.47,42804672.0],["2026-09-08",184.47,190.46,178.48,179.92,36342858.0],["2026-09-09",179.92,191.99,179.9199981689453,182.79,39916210.0],["2026-09-10",182.79,185.31,178.03,179.39,23492376.0],["2026-09-11",179.39,181.7,171.0,177.36,33118412.0],["2026-09-14",177.36,177.36000061035156,169.0,171.81,21660296.0],["2026-09-15",171.81,173.21,167.59,168.37,23522174.0],["2026-09-16",168.37,185.2100067138672,168.0,185.21,41224991.0],["2026-09-17",185.21,196.9,185.2100067138672,191.22,59261246.0],["2026-09-18",191.22,199.0,189.38,195.4,43486975.0],["2026-09-21",195.4,199.48,191.73,193.76,27264604.0],["2026-09-22",193.76,196.7,189.71,190.37,29909363.0],["2026-09-23",190.37,192.75,187.08,190.0,19675627.0],["2026-09-24",190.0,190.0,181.73,181.99,19619717.0],["2026-09-28",181.99,181.99000549316406,163.79,163.8,37582579.0],["2026-09-29",163.8,168.38,162.18,166.9,23767031.0],["2026-09-30",166.9,169.62,164.15,164.88,16360812.0],["2026-10-08",164.88,165.59,150.0,152.01,36751111.0],["2026-10-09",152.01,152.00999450683594,141.08,148.71,33576578.0],["2026-10-12",148.71,150.0,140.0,140.17,21398336.0],["2026-10-13",140.17,147.85,132.7,145.86,34994808.0],["2026-10-14",145.86,150.0,140.5,141.09,24811854.0],["2026-10-15",141.09,141.08999633789062,131.8,132.96,26501508.0],["2026-10-16",132.96,141.0,132.0,133.75,26905234.0],["2026-10-19",133.75,134.13,126.7,132.52,24452595.0],["2026-10-20",132.52,137.0,129.51,134.06,21132092.0],["2026-10-21",134.06,140.18,134.05999755859375,135.7,23701351.0],["2026-10-22",135.7,136.0,126.91,127.6,24707896.0],["2026-10-23",127.6,129.5,116.78,128.63,35677379.0],["2026-10-26",128.63,128.98,120.82,122.53,23255204.0],["2026-10-27",122.53,126.2,119.8,119.97,23745531.0],["2026-10-28",119.97,124.47,119.97000122070312,123.6,26600945.0],["2026-10-29",123.6,123.5999984741211,112.11,112.34,29626400.0]],"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"}}