{"t":"002466.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",8.3355,8.6315,8.2289,8.3355,17355338.0],["2010-10-11",8.3355,8.5107,8.0904,8.1519,17167841.0],["2010-10-12",8.1519,8.2526,8.0051,8.1673,12066407.0],["2010-10-13",8.1673,8.204,7.7612,8.0395,18179975.0],["2010-10-14",8.0395,8.039460182189941,7.599,7.6239,13922584.0],["2010-10-15",7.6239,8.1555,7.4948,7.9329,18284623.0],["2010-10-18",7.9329,7.9329,7.5564,7.5777,12909873.0],["2010-10-19",7.5777,7.9365,7.577693939208984,7.8997,11597395.0],["2010-10-20",7.8997,8.2526,7.6535,8.1342,18573296.0],["2010-10-21",8.1342,8.1993,7.9447,8.0229,11425673.0],["2010-10-22",8.0229,8.2289,7.9459,8.1567,14428632.0],["2010-10-25",8.1567,8.352,8.156678199768066,8.3082,16331191.0],["2010-10-26",8.3082,8.6421,8.1851,8.5367,21836858.0],["2010-10-27",8.5367,8.536746978759766,8.0667,8.2774,20816784.0],["2010-10-28",8.2774,8.3094,8.1117,8.1579,7766730.0],["2010-10-29",8.1579,8.3094,8.1117,8.2171,7532585.0],["2010-11-01",8.2171,8.6196,8.1886,8.4918,16340066.0],["2010-11-02",8.4918,8.5912,8.307,8.307,17969081.0],["2010-11-03",8.307,8.307044982910156,7.8488,7.8488,15076402.0],["2010-11-04",7.8488,7.9625,7.7908,7.9211,9112278.0],["2010-11-05",7.9211,8.0809,7.921058177947998,7.9862,9798011.0],["2010-11-08",7.9862,8.1934,7.9329,8.1579,10279371.0],["2010-11-09",8.1579,8.2774,8.1223,8.2218,9017059.0],["2010-11-10",8.2218,8.3923,8.1105,8.3887,12559294.0],["2010-11-11",8.3887,8.4053,8.2289,8.2289,13011049.0],["2010-11-12",8.2289,8.228900909423828,7.4072,7.483,17811174.0],["2010-11-15",7.483,7.6724,7.4771,7.6594,7842079.0],["2010-11-16",7.6594,7.8607,7.4332,7.5481,8501513.0],["2010-11-17",7.5481,7.6594,7.4025,7.4451,5486571.0],["2010-11-18",7.4451,7.7387,7.445085525512695,7.6487,6238990.0],["2010-11-19",7.6487,7.7754,7.631,7.766,6737675.0],["2010-11-22",7.766,7.908,7.6724,7.818,7606703.0],["2010-11-23",7.818,7.818049907684326,7.818,7.818,0.0],["2010-11-24",7.818,7.9471,7.6168,7.9258,9574170.0],["2010-11-25",7.9258,8.0477,7.8287,7.8903,7071522.0],["2010-11-26",7.8903,7.890274524688721,7.6819,7.7079,6219393.0],["2010-11-29",7.7079,7.8855,7.6985,7.7944,6305364.0],["2010-11-30",7.7944,7.794370174407959,7.4356,7.5718,6852589.0],["2010-12-01",7.5718,7.571774959564209,7.1017,7.187,23221037.0],["2010-12-02",7.187,7.3409,7.1396,7.2805,13600485.0],["2010-12-03",7.2805,7.2864,7.1041,7.1763,8891962.0],["2010-12-06",7.1763,7.2296,6.9478,6.9952,9910706.0],["2010-12-07",6.9952,7.0437,6.7584,7.0094,8579126.0],["2010-12-08",7.0094,7.1514,6.9277,7.0425,9698225.0],["2010-12-09",7.0425,7.2201,6.9573,7.1124,8469530.0],["2010-12-10",7.1124,7.1266,6.8732,7.0473,7632629.0],["2010-12-13",7.0473,7.187,6.8791,7.1621,9846050.0],["2010-12-14",7.1621,7.4261,7.1408,7.3859,13495722.0],["2010-12-15",7.3859,7.4593,7.2438,7.258,11014252.0],["2010-12-16",7.258,7.258010387420654,7.1633,7.1988,6497610.0],["2010-12-17",7.1988,7.2639,7.1633,7.2071,4642019.0],["2010-12-20",7.2071,7.2935,6.9265,7.0662,7106316.0],["2010-12-21",7.0662,7.2059,6.9632,7.1503,5427811.0],["2010-12-22",7.1503,7.2545,7.0449,7.0698,5217358.0],["2010-12-23",7.0698,7.0922,6.8933,6.9028,5268649.0],["2010-12-24",6.9028,6.902806758880615,6.666,6.6956,6620108.0],["2010-12-27",6.6956,6.8069,6.491951942443848,6.492,6752439.0],["2010-12-28",6.492,6.5109,6.178188800811768,6.1782,7276959.0],["2010-12-29",6.1782,6.3333,6.1581,6.3333,4222991.0],["2010-12-30",6.3333,6.3333,6.333294868469238,6.3333,0.0],["2010-12-31",6.3333,6.5689,6.2788,6.5275,5948509.0],["2011-01-04",6.5275,6.5819,6.4671,6.5464,5061837.0],["2011-01-05",6.5464,6.6044,6.5156,6.5298,4870054.0],["2011-01-06",6.5298,6.529841423034668,6.3368,6.3463,5653575.0],["2011-01-07",6.3463,6.981,6.3404,6.981,26743235.0],["2011-01-10",6.981,7.0034,6.7903,6.8081,18238066.0],["2011-01-11",6.8081,7.2651,6.7785,7.007,17236685.0],["2011-01-12",7.007,7.02,6.8685,6.9798,8729966.0],["2011-01-13",6.9798,7.2225,6.979765892028809,7.0058,9445144.0],["2011-01-14",7.0058,7.007,6.5926,6.6186,10540878.0],["2011-01-17",6.6186,6.618642330169678,6.2575,6.2634,8521155.0],["2011-01-18",6.2634,6.2634382247924805,6.0622,6.2149,5191143.0],["2011-01-19",6.2149,6.4256,6.214893817901611,6.3795,5277183.0],["2011-01-20",6.3795,6.383,5.920072555541992,5.9201,6955642.0],["2011-01-21",5.9201,6.0503,5.849,5.9852,5467635.0],["2011-01-24",5.9852,6.0835,5.7188,5.7342,5724523.0],["2011-01-25",5.7342,5.734182357788086,5.4642,5.6442,5635915.0],["2011-01-26",5.6442,5.7508,5.5885,5.7377,3073428.0],["2011-01-27",5.7377,6.0349,5.6809,5.9011,5325715.0],["2011-01-28",5.9011,5.9414,5.8017,5.9059,3666024.0],["2011-01-31",5.9059,5.9852,5.8171,5.9461,3829646.0],["2011-02-01",5.9461,6.1628,5.946122169494629,6.0231,4429112.0],["2011-02-09",6.0231,6.029,5.746,5.7815,4215050.0],["2011-02-10",5.7815,5.9852,5.7484,5.984,4097066.0],["2011-02-11",5.984,6.1569,5.9603,6.0444,6195055.0],["2011-02-14",6.0444,6.2102,6.0006,6.1841,7347186.0],["2011-02-15",6.1841,6.4505,6.1616,6.2729,10021936.0],["2011-02-16",6.2729,6.4612,6.2054,6.4458,9262541.0],["2011-02-17",6.4458,7.0721,6.4008,6.9442,22312694.0],["2011-02-18",6.9442,6.962,6.6518,6.6814,14407637.0],["2011-02-21",6.6814,6.7489,6.5476,6.6944,7540526.0],["2011-02-22",6.6944,6.7749,6.383,6.3937,9959087.0],["2011-02-23",6.3937,6.4612,6.3108,6.4055,5246104.0],["2011-02-24",6.4055,6.6186,6.3818,6.5038,5672039.0],["2011-02-25",6.5038,6.5571,6.4055,6.5322,4762108.0],["2011-02-28",6.5322,6.6648,6.5002,6.6317,6267166.0],["2011-03-01",6.6317,7.1905,6.6163,6.8436,15760046.0],["2011-03-02",6.8436,6.843605041503906,6.6672,6.7288,6101553.0],["2011-03-03",6.7288,6.962,6.6293,6.6494,6350212.0],["2011-03-04",6.6494,6.666,6.5121,6.6459,4589611.0],["2011-03-07",6.6459,6.8128,6.645874977111816,6.7832,5907879.0],["2011-03-08",6.7832,6.9253,6.7631,6.8531,6907528.0],["2011-03-09",6.8531,6.853077411651611,6.7252,6.7489,5371079.0],["2011-03-10",6.7489,6.8081,6.5192,6.5512,6476881.0],["2011-03-11",6.5512,6.6257,6.4991,6.5062,5024459.0],["2011-03-14",6.5062,6.5938,6.4529,6.5216,3898817.0],["2011-03-15",6.5216,6.5938,6.2765,6.589,7600487.0],["2011-03-16",6.589,6.7524,6.5535,6.7157,8172871.0],["2011-03-17",6.7157,6.715731620788574,6.4292,6.4789,5559556.0],["2011-03-18",6.4789,6.5654,6.4659,6.4777,2270356.0],["2011-03-21",6.4777,6.4991,6.2871,6.325,5394969.0],["2011-03-22",6.325,6.3795,6.1806,6.2362,3619711.0],["2011-03-23",6.2362,6.3546,6.1865,6.3167,3032114.0],["2011-03-24",6.3167,6.37,6.235,6.2528,3944257.0],["2011-03-25",6.2528,6.3262,6.2492,6.2753,4173736.0],["2011-03-28",6.2753,6.4481,6.2717,6.3807,5875866.0],["2011-03-29",6.3807,6.380655765533447,6.0728,6.074,6586348.0],["2011-03-30",6.074,6.0977,5.9414,5.9568,4478723.0],["2011-03-31",5.9568,6.2753,5.956777572631836,6.0195,4236098.0],["2011-04-01",6.0195,6.1344,6.003,6.0847,2211459.0],["2011-04-06",6.0847,6.441,6.0408,6.2942,9682694.0],["2011-04-07",6.2942,6.8519,6.2753,6.7347,19759036.0],["2011-04-08",6.7347,6.9028,6.6435,6.6932,13403208.0],["2011-04-11",6.6932,6.7489,6.4837,6.4967,11029966.0],["2011-04-12",6.4967,6.6281,6.396,6.4979,6741489.0],["2011-04-13",6.4979,6.5121,6.3238,6.5097,4822692.0],["2011-04-14",6.5097,6.5559,6.4032,6.4292,4011573.0],["2011-04-15",6.4292,6.4955,6.3534,6.4328,4066732.0],["2011-04-18",6.4328,6.4848,6.3795,6.4375,3012137.0],["2011-04-19",6.4375,6.437488079071045,6.0977,6.1071,7002230.0],["2011-04-20",6.1071,6.1924,6.107147693634033,6.1699,2592547.0],["2011-04-21",6.1699,6.2409,6.1214,6.1746,3709306.0],["2011-04-22",6.1746,6.2279,6.1178,6.1237,3202879.0],["2011-04-25",6.1237,6.2149,6.000587463378906,6.0006,3772862.0],["2011-04-26",6.0006,6.1332,5.9556,6.0077,2808653.0],["2011-04-27",6.0077,6.0397,5.6833,5.7306,5378746.0],["2011-04-28",5.7306,5.8561,5.5696,5.5862,2852603.0],["2011-04-29",5.5862,5.7484,5.586180686950684,5.7247,2128497.0],["2011-05-03",5.7247,5.7247114181518555,5.7247,5.7247,0.0],["2011-05-04",5.7247,5.7543,5.5246,5.5933,2286504.0],["2011-05-05",5.5933,5.7034,5.5649,5.6217,1753389.0],["2011-05-06",5.6217,5.6691,5.5151,5.6549,1836542.0],["2011-05-09",5.6549,5.6549,5.654853820800781,5.6549,0.0],["2011-05-10",5.6549,5.7425,5.654853820800781,5.7247,1907604.0],["2011-05-11",5.7247,5.7519,5.6359,5.6395,2404108.0],["2011-05-12",5.6395,5.639461517333984,5.495,5.4962,2192295.0],["2011-05-13",5.4962,5.5589,5.3281,5.4512,3068117.0],["2011-05-16",5.4512,5.4997,5.387266159057617,5.3873,2086522.0],["2011-05-17",5.3873,5.3979,5.1718,5.3967,4109505.0],["2011-05-18",5.3967,5.4098,5.3292,5.3967,1695396.0],["2011-05-19",5.3967,5.4796,5.3517,5.4015,2338592.0],["2011-05-20",5.4015,5.4808,5.334,5.347,1305411.0],["2011-05-23",5.347,5.3967,5.2203,5.2511,2791009.0],["2011-05-24",5.2511,5.6961,5.0037,5.3988,4193075.0],["2011-05-25",5.3988,5.454,5.1051,5.1176,2909540.0],["2011-05-26",5.1176,5.2671,4.9485,4.9556,2552621.0],["2011-05-27",4.9556,5.0339,4.6388,4.6637,3665100.0],["2011-05-30",4.6637,4.7847,4.6299,4.7242,2891471.0],["2011-05-31",4.7242,4.8648,4.6868,4.8417,2425435.0],["2011-06-01",4.8417,5.3259,4.8328,5.3098,11307611.0],["2011-06-02",5.3098,5.309846878051758,4.9841,5.1016,9560457.0],["2011-06-03",5.1016,5.1247,5.0233,5.1158,4181317.0],["2011-06-07",5.1158,5.5181,5.115821361541748,5.3561,7955691.0],["2011-06-08",5.3561,5.6908,5.2564,5.5662,11295817.0],["2011-06-09",5.5662,5.566170692443848,5.317,5.3348,6191841.0],["2011-06-10",5.3348,5.3348,5.334765911102295,5.3348,0.0],["2011-06-13",5.3348,5.334765911102295,5.1265,5.2013,4279654.0],["2011-06-14",5.2013,5.2013,5.201264381408691,5.2013,0.0],["2011-06-15",5.2013,5.2013,5.201264381408691,5.2013,0.0],["2011-06-16",5.2013,5.2013,5.201264381408691,5.2013,0.0],["2011-06-17",5.2013,5.3686,5.1087,5.114,3377232.0],["2011-06-20",5.114,5.2458,4.9983,5.1461,3914736.0],["2011-06-21",5.1461,5.2155,5.0731,5.1621,2468874.0],["2011-06-22",5.1621,5.2938,5.1265,5.2066,2830636.0],["2011-06-23",5.2066,5.3899,5.1301,5.3365,5696601.0],["2011-06-24",5.3365,5.5947,5.3027,5.4754,7698457.0],["2011-06-27",5.4754,5.6338,5.438,5.568,6547792.0],["2011-06-28",5.568,5.5715,5.4647,5.5003,4580084.0],["2011-06-29",5.5003,5.6196,5.4772,5.5324,5048759.0],["2011-06-30",5.5324,5.9898,5.532350540161133,5.7531,11345933.0],["2011-07-01",5.7531,6.328026294708252,5.75307559967041,6.328,13440108.0],["2011-07-04",6.328,6.961718559265137,6.328026294708252,6.9617,16065281.0],["2011-07-05",6.9617,7.657712936401367,6.961718559265137,7.6577,62327496.0],["2011-07-06",7.6577,7.657712936401367,7.6577,7.6577,0.0],["2011-07-07",7.6577,7.657712936401367,7.6577,7.6577,0.0],["2011-07-08",7.6577,7.657712936401367,7.6577,7.6577,0.0],["2011-07-11",7.6577,7.9212,7.6097,7.6862,58371757.0],["2011-07-12",7.6862,8.0618,7.5224,7.6168,63326304.0],["2011-07-13",7.6168,7.616772174835205,7.2643,7.5296,36943410.0],["2011-07-14",7.5296,7.8589,7.4583,7.7592,43878430.0],["2011-07-15",7.7592,7.761,7.5117,7.761,29952960.0],["2011-07-18",7.761,8.343,7.6203,7.6221,54870752.0],["2011-07-19",7.6221,7.62211275100708,7.218,7.4103,29554705.0],["2011-07-20",7.4103,7.5046,7.2447,7.4156,17279937.0],["2011-07-21",7.4156,7.5189,7.3284,7.4886,17504229.0],["2011-07-22",7.4886,7.5189,7.2091,7.2127,19070955.0],["2011-07-25",7.2127,7.212703704833984,6.6751,6.7463,23622317.0],["2011-07-26",6.7463,6.9671,6.6787,6.9457,20146970.0],["2011-07-27",6.9457,7.0721,6.7713,7.0116,16761029.0],["2011-07-28",7.0116,7.01155948638916,6.7303,6.9154,13833829.0],["2011-07-29",6.9154,6.9635,6.6413,6.6573,12973586.0],["2011-08-01",6.6573,7.2269,6.5861,7.1148,27571410.0],["2011-08-02",7.1148,7.3622,6.7641,7.2679,26707701.0],["2011-08-03",7.2679,7.3871,7.0133,7.0489,17918867.0],["2011-08-04",7.0489,7.2056,6.9599,7.0667,11906871.0],["2011-08-05",7.0667,7.066740989685059,6.6004,6.6983,14220110.0],["2011-08-08",6.6983,6.698275566101074,6.029,6.0521,25473917.0],["2011-08-09",6.0521,6.1963,5.6783,6.1037,19668848.0],["2011-08-10",6.1037,6.28,6.103741645812988,6.1269,17795075.0],["2011-08-11",6.1269,6.2871,5.8848,6.2764,17243818.0],["2011-08-12",6.2764,6.5719,6.276405334472656,6.312,14161281.0],["2011-08-15",6.312,6.9439191818237305,6.312005996704102,6.9439,19111765.0],["2011-08-16",6.9439,7.2269,6.798,6.8086,37769982.0],["2011-08-17",6.8086,7.1557,6.7303,7.0578,29275241.0],["2011-08-18",7.0578,7.081,6.8442,6.8745,16310085.0],["2011-08-19",6.8745,6.874497413635254,6.5861,6.7143,12404634.0],["2011-08-22",6.7143,6.9599,6.684,6.725,12800286.0],["2011-08-23",6.725,7.1041,6.7125,7.097,21756077.0],["2011-08-24",7.097,7.1201,6.8941,6.8976,18922513.0],["2011-08-25",6.8976,7.0276,6.8175,7.008,15089188.0],["2011-08-26",7.008,7.3871,6.9154,7.1735,22993199.0],["2011-08-29",7.1735,7.2376,7.0044,7.0489,14861958.0],["2011-08-30",7.0489,7.1166,6.7641,6.7962,13215446.0],["2011-08-31",6.7962,6.8425,6.6271,6.6876,7778739.0],["2011-09-01",6.6876,6.8709,6.6573,6.7125,8618284.0],["2011-09-02",6.7125,6.8887,6.6075,6.8086,11158282.0],["2011-09-05",6.8086,6.80863618850708,6.6235,6.6538,7513713.0],["2011-09-06",6.6538,6.7428,6.4829,6.5559,7304897.0],["2011-09-07",6.5559,7.21092414855957,6.555870532989502,7.2109,20841776.0],["2011-09-08",7.2109,7.3248,7.0276,7.0507,22336969.0],["2011-09-09",7.0507,7.243,7.0133,7.1077,17406631.0],["2011-09-13",7.1077,7.107682704925537,6.7303,6.8976,13063422.0],["2011-09-14",6.8976,7.2892,6.897637844085693,7.2803,26387843.0],["2011-09-15",7.2803,7.5474,7.1575,7.1807,28058691.0],["2011-09-16",7.1807,7.4744,7.1575,7.3266,16645930.0],["2011-09-19",7.3266,7.326626777648926,7.0311,7.0525,11345254.0],["2011-09-20",7.0525,7.4227,6.8887,7.421,17756013.0],["2011-09-21",7.421,7.6524,7.3515,7.5563,24558482.0],["2011-09-22",7.5563,7.556251525878906,7.2269,7.2305,17065801.0],["2011-09-23",7.2305,7.230504989624023,6.9813,7.2056,12003237.0],["2011-09-26",7.2056,7.4014,7.1041,7.1557,12085120.0],["2011-09-27",7.1557,7.3337,6.7339,6.7855,22756202.0],["2011-09-28",6.7855,6.8709,6.5327,6.5683,12316337.0],["2011-09-29",6.5683,6.568331718444824,6.0503,6.0575,13908423.0],["2011-09-30",6.0575,6.4046,6.057461261749268,6.1376,9497631.0],["2011-10-10",6.1376,6.2817,6.0272,6.1073,6192585.0],["2011-10-11",6.1073,6.3868,6.0397,6.1589,8751134.0],["2011-10-12",6.1589,6.4099,5.9079,6.4063,13353432.0],["2011-10-13",6.4063,6.9065,6.3013,6.7107,19166870.0],["2011-10-14",6.7107,6.7268,6.49,6.636,11230449.0],["2011-10-17",6.636,6.7624,6.5149,6.5897,9421700.0],["2011-10-18",6.5897,6.7232,6.4081,6.4135,11887824.0],["2011-10-19",6.4135,6.4135,6.413468360900879,6.4135,0.0],["2011-10-20",6.4135,6.4152,5.8759,6.0343,10213369.0],["2011-10-21",6.0343,6.0842,5.9079,5.9115,6365369.0],["2011-10-24",5.9115,6.1322,5.8296,6.102,8495515.0],["2011-10-25",6.102,6.2978,5.9275,6.2301,13049010.0],["2011-10-26",6.2301,6.6662,6.0913,6.3921,16607217.0],["2011-10-27",6.3921,6.4704,6.2479,6.2533,11110278.0],["2011-10-28",6.2533,6.5096,6.253264427185059,6.3992,10496707.0],["2011-10-31",6.3992,7.04,6.399227619171143,6.8264,27018947.0],["2011-11-01",6.8264,6.9902,6.6324,6.8727,24970329.0],["2011-11-02",6.8727,6.8976,6.6395,6.8887,14654099.0],["2011-11-03",6.8887,7.1611,6.7962,6.8069,19727089.0],["2011-11-04",6.8069,6.8994,6.6716,6.8051,10179899.0],["2011-11-07",6.8051,6.8923,6.6449,6.6467,9025319.0],["2011-11-08",6.6467,6.8371,6.6075,6.6894,8576927.0],["2011-11-09",6.6894,6.8514,6.595,6.7891,9101295.0],["2011-11-10",6.7891,6.8175,6.6591,6.6787,9819971.0],["2011-11-11",6.6787,6.7428,6.6004,6.6751,7003377.0],["2011-11-14",6.6751,7.2821,6.67513370513916,7.1842,31106102.0],["2011-11-15",7.1842,7.2768,7.0311,7.0828,18562159.0],["2011-11-16",7.0828,7.0881,6.7695,6.7908,11639246.0],["2011-11-17",6.7908,6.9065,6.7463,6.8033,7693983.0],["2011-11-18",6.8033,6.80329704284668,6.4046,6.4971,13166490.0],["2011-11-21",6.4971,6.5861,6.4348,6.5666,5505510.0],["2011-11-22",6.5666,6.566551208496094,6.2942,6.4597,5614900.0],["2011-11-23",6.4597,6.5238,6.3903,6.3957,4555926.0],["2011-11-24",6.3957,6.417,6.2497,6.3334,6187656.0],["2011-11-25",6.3334,6.474,6.3191,6.3458,4360853.0],["2011-11-28",6.3458,6.474,6.345827102661133,6.4081,4478860.0],["2011-11-29",6.4081,6.5808,6.408127784729004,6.5238,5709184.0],["2011-11-30",6.5238,6.5309,5.9827,6.1269,8300382.0],["2011-12-01",6.1269,6.3903,6.126882076263428,6.2159,7978016.0],["2011-12-02",6.2159,6.223,5.9987,6.0379,3881418.0],["2011-12-05",6.0379,6.037880897521973,5.8403,5.8688,3653266.0],["2011-12-06",5.8688,6.0308,5.868777751922607,5.9791,3550629.0],["2011-12-07",5.9791,6.0272,5.9471,5.9934,2678080.0],["2011-12-08",5.9934,6.1055,5.8563,5.9987,5060274.0],["2011-12-09",5.9987,6.0806,5.8563,6.0397,3242908.0],["2011-12-12",6.0397,6.1536,5.9827,6.0094,4859832.0],["2011-12-13",6.0094,6.009401321411133,5.6036,5.6943,6235021.0],["2011-12-14",5.6943,5.7299,5.5359,5.5466,3563815.0],["2011-12-15",5.5466,5.546590328216553,5.3152,5.3668,4815415.0],["2011-12-16",5.3668,5.5448,5.3401,5.527,3473325.0],["2011-12-19",5.527,5.6748,5.4166,5.6036,5044560.0],["2011-12-20",5.6036,5.6605,5.5181,5.5288,3099608.0],["2011-12-21",5.5288,5.6338,5.2155,5.2155,3870633.0],["2011-12-22",5.2155,5.2155046463012695,4.8061,5.0072,5931414.0],["2011-12-23",5.0072,5.1105,4.8987,5.0304,3383767.0],["2011-12-26",5.0304,5.0909,4.930698871612549,4.9307,2504375.0],["2011-12-27",4.9307,4.9449,4.7349,4.7367,3166790.0],["2011-12-28",4.7367,4.736674785614014,4.5391,4.7011,2936627.0],["2011-12-29",4.7011,4.7527,4.6281,4.6459,2017144.0],["2011-12-30",4.6459,4.8203,4.645892143249512,4.7972,3927254.0],["2012-01-04",4.7972,4.9289,4.6334,4.6406,4147194.0],["2012-01-05",4.6406,4.7349,4.3896,4.4714,4327926.0],["2012-01-06",4.4714,4.4857,4.2756,4.4839,5337513.0],["2012-01-09",4.4839,4.7794,4.3967,4.7616,6273318.0],["2012-01-10",4.7616,5.0428,4.726,4.9663,10424905.0],["2012-01-11",4.9663,5.3312,4.8453,5.0375,8802901.0],["2012-01-12",5.0375,5.1265,4.9538,5.0197,7605368.0],["2012-01-13",5.0197,5.0589,4.69929313659668,4.6993,8251649.0],["2012-01-16",4.6993,4.69929313659668,4.460768699645996,4.4608,3641407.0],["2012-01-17",4.4608,4.9076,4.4145,4.9076,8659484.0],["2012-01-18",4.9076,5.139,4.6281,4.6833,10039891.0],["2012-01-19",4.6833,5.0927,4.5391,5.0553,11084458.0],["2012-01-20",5.0553,5.0678,4.8862,4.9538,7551012.0],["2012-01-30",4.9538,5.0428,4.8773,4.8826,5168008.0],["2012-01-31",4.8826,4.9343,4.8275,4.888,5742410.0],["2012-02-01",4.888,4.9058,4.754474639892578,4.7545,5956429.0],["2012-02-02",4.7545,4.8755,4.6815,4.8737,7264057.0],["2012-02-03",4.8737,5.0553,4.8079,5.0464,10853576.0],["2012-02-06",5.0464,5.0909,4.9485,5.0482,7979516.0],["2012-02-07",5.0482,5.048181056976318,4.9307,4.9983,7405067.0],["2012-02-08",4.9983,5.2173,4.9841,5.203,15238203.0],["2012-02-09",5.203,5.2315,5.1176,5.1639,12053606.0],["2012-02-10",5.1639,5.2297,5.1016,5.1514,7083006.0],["2012-02-13",5.1514,5.2511,5.0767,5.2333,8729589.0],["2012-02-14",5.2333,5.233304977416992,5.1301,5.2119,6150058.0],["2012-02-15",5.2119,5.3205,5.1496,5.2742,9205245.0],["2012-02-16",5.2742,5.2974,5.1443,5.203,8319707.0],["2012-02-17",5.203,5.7228,5.203044891357422,5.6783,36278761.0],["2012-02-20",5.6783,5.678314208984375,5.5199,5.5359,21645243.0],["2012-02-21",5.5359,5.5608,5.2903,5.5288,15591490.0],["2012-02-22",5.5288,5.6481,5.4309,5.6196,14592155.0],["2012-02-23",5.6196,5.7104,5.5377,5.5804,12998149.0],["2012-02-24",5.5804,5.6712,5.4896,5.6409,12325962.0],["2012-02-27",5.6409,5.8011,5.6107,5.6498,17728911.0],["2012-02-28",5.6498,5.649832725524902,5.4433,5.543,10417235.0],["2012-02-29",5.543,5.6249,5.4896,5.5056,7583438.0],["2012-03-01",5.5056,5.5502,5.4558,5.5181,4523404.0],["2012-03-02",5.5181,5.6908,5.518110275268555,5.6498,9335855.0],["2012-03-05",5.6498,5.7744,5.6303,5.7228,10546352.0],["2012-03-06",5.7228,5.8723,5.6427,5.6516,11225038.0],["2012-03-07",5.6516,5.651613235473633,5.4647,5.5537,6701285.0],["2012-03-08",5.5537,5.7994,5.5537109375,5.7246,12431974.0],["2012-03-09",5.7246,5.7994,5.6427,5.7424,11836411.0],["2012-03-12",5.7424,5.7976,5.6748,5.7246,8427097.0],["2012-03-13",5.7246,5.7762,5.6623,5.7727,9258369.0],["2012-03-14",5.7727,5.9133,5.3437,5.3899,18036920.0],["2012-03-15",5.3899,5.4113,5.1479,5.2333,12125474.0],["2012-03-16",5.2333,5.495,5.2262,5.4647,10808875.0],["2012-03-19",5.4647,5.6427,5.3597,5.5715,10710133.0],["2012-03-20",5.5715,5.7816,5.5555,5.6516,16427919.0],["2012-03-21",5.6516,5.9952,5.5359,5.9222,25865521.0],["2012-03-22",5.9222,5.922177791595459,5.7032,5.7139,11825758.0],["2012-03-23",5.7139,5.7762,5.568,5.6018,8605417.0],["2012-03-26",5.6018,5.7673,5.5359,5.7495,8789289.0],["2012-03-27",5.7495,5.8741,5.7246,5.7477,9932320.0],["2012-03-28",5.7477,5.747734546661377,5.2493,5.2493,9738027.0],["2012-03-29",5.2493,5.2867,4.9841,5.0713,6736416.0],["2012-03-30",5.0713,5.1603,5.0535,5.1194,3501445.0],["2012-04-05",5.1194,5.2671,5.0927,5.2564,4926563.0],["2012-04-06",5.2564,5.4131,5.2386,5.276,4729008.0],["2012-04-09",5.276,5.3579,5.0909,5.3045,5320888.0],["2012-04-10",5.3045,5.3401,5.1621,5.317,5707755.0],["2012-04-11",5.317,5.3205,5.1621,5.292,5952908.0],["2012-04-12",5.292,5.3846,5.1977,5.3561,7055808.0],["2012-04-13",5.3561,5.5537,5.3365,5.4754,9045258.0],["2012-04-16",5.4754,5.47538948059082,5.3757,5.3864,5414189.0],["2012-04-17",5.3864,5.3864,5.386387348175049,5.3864,0.0],["2012-04-18",5.3864,5.5003,5.2796,5.4932,9904549.0],["2012-04-19",5.4932,5.7495,5.493189334869385,5.5306,15451279.0],["2012-04-20",5.5306,5.5751,5.4789,5.527,5810960.0],["2012-04-23",5.527,5.527010917663574,5.2831,5.317,7090204.0],["2012-04-24",5.317,5.8492,5.0375,5.8492,35810258.0],["2012-04-25",5.8492,6.2924,5.849196910858154,5.9275,52402668.0],["2012-04-26",5.9275,5.927517890930176,5.4309,5.6659,20999935.0],["2012-04-27",5.6659,5.9275,5.5252,5.6765,18418843.0],["2012-05-02",5.6765,5.9257,5.6605,5.7887,16068280.0],["2012-05-03",5.7887,5.8563,5.6997,5.7406,10706704.0],["2012-05-04",5.7406,5.7762,5.6783,5.7406,9047385.0],["2012-05-07",5.7406,5.8385,5.6801,5.7709,9695505.0],["2012-05-08",5.7709,5.8136,5.6285,5.7032,9439835.0],["2012-05-09",5.7032,5.7032341957092285,5.5519,5.5537,8728019.0],["2012-05-10",5.5537,5.6765,5.5003,5.6053,7642277.0],["2012-05-11",5.6053,5.6392,5.5181,5.5199,6033363.0],["2012-05-14",5.5199,5.6,5.4291,5.4433,5071327.0],["2012-05-15",5.4433,5.4433488845825195,5.2826,5.3344,5634509.0],["2012-05-16",5.3344,5.3933,5.2308,5.2326,4781424.0],["2012-05-17",5.2326,5.3416,5.232614994049072,5.3308,5021024.0],["2012-05-18",5.3308,5.8362,5.330838680267334,5.5362,17813332.0],["2012-05-21",5.5362,5.6255,5.3951,5.588,8336323.0],["2012-05-22",5.588,5.6791,5.5416,5.6327,7595566.0],["2012-05-23",5.6327,5.6327,5.4844,5.5451,5409103.0],["2012-05-24",5.5451,5.6969,5.4898,5.5862,9243902.0],["2012-05-25",5.5862,5.6255,5.3773,5.3933,7342059.0],["2012-05-28",5.3933,5.4094,5.1987,5.3969,6574033.0],["2012-05-29",5.3969,5.5291,5.3398,5.4916,6107571.0],["2012-05-30",5.4916,5.6166,5.4487,5.5184,7012121.0],["2012-05-31",5.5184,5.7987,5.518354892730713,5.6898,15772029.0],["2012-06-01",5.6898,5.7648,5.6344,5.7023,8651637.0],["2012-06-04",5.7023,6.272,5.5541,5.947,34386639.0],["2012-06-05",5.947,6.1041,5.7987,6.072,24470778.0],["2012-06-06",6.072,6.2327,5.9023,6.0202,18860275.0],["2012-06-07",6.0202,6.1613,5.9077,5.9452,17636977.0],["2012-06-08",5.9452,6.5292,5.945178985595703,6.2684,38326016.0],["2012-06-11",6.2684,6.268422603607178,5.8934,6.0648,20284293.0],["2012-06-12",6.0648,6.1577,5.9255,6.0916,14469107.0],["2012-06-13",6.0916,6.1059,5.9309,6.022,12007523.0],["2012-06-14",6.022,6.0666,5.8309,5.8416,9984776.0],["2012-06-15",5.8416,5.9416,5.7987,5.9023,8852692.0],["2012-06-18",5.9023,6.0166,5.8755,5.8862,9386868.0],["2012-06-19",5.8862,5.8934,5.7148,5.7327,8980137.0],["2012-06-20",5.7327,5.8612,5.732660293579102,5.7487,5088516.0],["2012-06-21",5.7487,5.8541,5.7327,5.7845,6076103.0],["2012-06-25",5.7845,5.9273,5.7469,5.7505,8497197.0],["2012-06-26",5.7505,5.750519752502441,5.3898,5.5487,8045300.0],["2012-06-27",5.5487,5.6541,5.5112,5.5112,5582281.0],["2012-06-28",5.5112,5.6969,5.4791,5.5112,6836115.0],["2012-06-29",5.5112,5.6791,5.4612,5.6505,6062770.0],["2012-07-02",5.6505,5.8184,5.650510311126709,5.6844,5491553.0],["2012-07-03",5.6844,5.7416,5.6076,5.6648,5856958.0],["2012-07-04",5.6648,5.7684,5.663,5.7023,5048243.0],["2012-07-05",5.7023,5.702300548553467,5.4487,5.4487,6599564.0],["2012-07-06",5.4487,5.5826,5.3719,5.5773,5010447.0],["2012-07-09",5.5773,5.6059,5.2683,5.2683,9296667.0],["2012-07-10",5.2683,5.3469,5.1755,5.2165,5753003.0],["2012-07-11",5.2165,5.2755,5.188,5.2558,3168801.0],["2012-07-12",5.2558,5.4308,5.204,5.4023,4977124.0],["2012-07-13",5.4023,5.4362,5.3308,5.3308,3891732.0],["2012-07-16",5.3308,5.3826,5.0576,5.0594,6238268.0],["2012-07-17",5.0594,5.0987,5.054,5.0897,2225428.0],["2012-07-18",5.0897,5.1612,5.054,5.1487,2268994.0],["2012-07-19",5.1487,5.2826,5.148678779602051,5.2148,3631640.0],["2012-07-20",5.2148,5.2308,5.1255,5.1398,3147079.0],["2012-07-23",5.1398,5.1915,5.0147,5.1415,2422770.0],["2012-07-24",5.1415,5.2255,5.0683,5.1933,2879029.0],["2012-07-25",5.1933,5.193325996398926,5.0755,5.0897,2480495.0],["2012-07-26",5.0897,5.1523,5.0272,5.029,2504172.0],["2012-07-27",5.029,5.1076,5.0022,5.0237,2978303.0],["2012-07-30",5.0237,5.1076,4.9469,4.9612,2362396.0],["2012-07-31",4.9612,5.1522,4.8219,5.138,6985206.0],["2012-08-01",5.138,5.6523,5.13796329498291,5.4969,20633877.0],["2012-08-02",5.4969,5.49692440032959,5.3344,5.4291,9410495.0],["2012-08-03",5.4291,5.613,5.3969,5.4308,11070340.0],["2012-08-06",5.4308,5.5612,5.288,5.5594,12390247.0],["2012-08-07",5.5594,5.6791,5.4916,5.5701,10282922.0],["2012-08-08",5.5701,5.5969,5.4344,5.4523,7082332.0],["2012-08-09",5.4523,5.5362,5.3862,5.4951,6039371.0],["2012-08-10",5.4951,5.5094,5.3398,5.3469,6772125.0],["2012-08-13",5.3469,5.3808,5.2594,5.2683,6784151.0],["2012-08-14",5.2683,5.3183,5.1433,5.2326,8171979.0],["2012-08-15",5.2326,5.3201,5.1576,5.1612,6564671.0],["2012-08-16",5.1612,5.2005,5.1165,5.1594,3691680.0],["2012-08-17",5.1594,5.241544723510742,5.1237,5.2415,4371704.0],["2012-08-20",5.2415,5.3005,5.154,5.2987,4523323.0],["2012-08-21",5.2987,5.4291,5.263,5.3648,7818044.0],["2012-08-22",5.3648,5.4201,5.3023,5.3273,7772239.0],["2012-08-23",5.3273,5.4291,5.2862,5.3862,6731112.0],["2012-08-24",5.3862,5.5326,5.238,5.5201,15464233.0],["2012-08-27",5.5201,5.520140171051025,5.0005,5.3612,13888236.0],["2012-08-28",5.3612,5.3612,5.1808,5.2898,3942451.0],["2012-08-29",5.2898,5.3219,5.1987,5.2594,2851162.0],["2012-08-30",5.2594,5.3826,5.0558,5.3576,6523056.0],["2012-08-31",5.3576,5.357626438140869,5.2683,5.3005,2700238.0],["2012-09-03",5.3005,5.300478935241699,5.1719,5.2683,4662859.0],["2012-09-04",5.2683,5.3058,5.1969,5.2076,3589103.0],["2012-09-05",5.2076,5.2255,5.1272,5.2201,3127809.0],["2012-09-06",5.2201,5.5362,5.1773,5.3755,8139037.0],["2012-09-07",5.3755,5.5862,5.3576,5.5005,13739034.0],["2012-09-10",5.5005,5.5523,5.4505,5.5166,7610150.0],["2012-09-11",5.5166,5.7541,5.4612,5.6094,15430287.0],["2012-09-12",5.6094,5.7059,5.5594,5.6309,7396663.0],["2012-09-13",5.6309,5.63086462020874,5.4255,5.4273,6610552.0],["2012-09-14",5.4273,5.6398,5.427275657653809,5.5076,6402875.0],["2012-09-17",5.5076,5.8041,5.4666,5.6094,18058186.0],["2012-09-18",5.6094,5.609435081481934,5.3576,5.388,8006248.0],["2012-09-19",5.388,5.4558,5.3344,5.4112,5247596.0],["2012-09-20",5.4112,5.4255,5.1076,5.2058,10943868.0],["2012-09-21",5.2058,5.2326,5.1219,5.1773,3667795.0],["2012-09-24",5.1773,5.4916,5.1076,5.3808,6428640.0],["2012-09-25",5.3808,5.380843162536621,5.2201,5.2255,4882643.0],["2012-09-26",5.2255,5.2254719734191895,5.0701,5.0701,3844428.0],["2012-09-27",5.0701,5.2237,5.0612,5.1576,4061512.0],["2012-09-28",5.1576,5.2648,5.1433,5.238,3337735.0],["2012-10-08",5.238,5.263,5.1147,5.1398,3701270.0],["2012-10-09",5.1398,5.2719,5.139750003814697,5.2594,3975667.0],["2012-10-10",5.2594,5.4469,5.229,5.3737,6261986.0],["2012-10-11",5.3737,5.37369966506958,5.2648,5.313,4416440.0],["2012-10-12",5.313,5.4362,5.2344,5.3219,2982351.0],["2012-10-15",5.3219,5.3933,5.2683,5.3808,3701112.0],["2012-10-16",5.3808,5.4201,5.2773,5.3076,5040887.0],["2012-10-17",5.3076,5.5719,5.3076,5.5005,11941369.0],["2012-10-18",5.5005,5.563,5.4737,5.5184,8354291.0],["2012-10-19",5.5184,5.5255,5.4344,5.4433,4287025.0],["2012-10-22",5.4433,5.443348407745361,5.3308,5.3951,4621771.0],["2012-10-23",5.3951,5.5166,5.3433,5.4326,6605937.0],["2012-10-24",5.4326,5.432633876800537,5.2719,5.3005,5075882.0],["2012-10-25",5.3005,5.3826,5.2862,5.3666,4150234.0],["2012-10-26",5.3666,5.5541,5.366555690765381,5.388,8954140.0],["2012-10-29",5.388,5.387986183166504,5.1737,5.1951,6114664.0],["2012-10-30",5.1951,5.2701,5.1523,5.2255,2272033.0],["2012-10-31",5.2255,5.2576,5.1719,5.2487,2607215.0],["2012-11-01",5.2487,5.3344,5.2201,5.3005,4697266.0],["2012-11-02",5.3005,5.3326,5.2165,5.2576,3727890.0],["2012-11-05",5.2576,5.2755,5.2058,5.2308,2647397.0],["2012-11-06",5.2308,5.230829238891602,5.104,5.1612,5246654.0],["2012-11-07",5.1612,5.2058,5.1451,5.179,2999225.0],["2012-11-08",5.179,5.179039001464844,5.004,5.0112,5361540.0],["2012-11-09",5.0112,5.063,4.9844,4.9897,2219906.0],["2012-11-12",4.9897,4.9897356033325195,4.9897,4.9897,0.0],["2012-11-13",4.9897,4.9897356033325195,4.9897,4.9897,0.0],["2012-11-14",4.9897,5.488,4.9897356033325195,5.2915,25146876.0],["2012-11-15",5.2915,5.291548728942871,4.8272,4.954,15424456.0],["2012-11-16",4.954,4.9540181159973145,4.7344,4.7594,7344815.0],["2012-11-19",4.7594,4.8111,4.6486,4.7683,3678590.0],["2012-11-20",4.7683,4.7951,4.7326,4.7558,2689392.0],["2012-11-21",4.7558,4.8897,4.7308,4.8719,4594329.0],["2012-11-22",4.8719,4.871867656707764,4.7719,4.7844,2324043.0],["2012-11-23",4.7844,4.8451,4.784360885620117,4.7951,1865505.0],["2012-11-26",4.7951,4.854,4.7861,4.7951,2205079.0],["2012-11-27",4.7951,4.8076,4.5236,4.5468,3370875.0],["2012-11-28",4.5468,4.546839237213135,4.354,4.3772,2718951.0],["2012-11-29",4.3772,4.4825,4.3647,4.379,0.0],["2012-11-30",4.379,4.4379,4.378966808319092,4.4236,1538783.0],["2012-12-03",4.4236,4.4575,4.2504,4.2682,2115739.0],["2012-12-04",4.2682,4.3147,3.9825,4.2593,4719160.0],["2012-12-05",4.2593,4.4772,4.2004,4.4147,6334204.0],["2012-12-06",4.4147,4.4361,4.3432,4.3486,3203031.0],["2012-12-07",4.3486,4.348606109619141,4.3486,4.3486,0.0],["2012-12-10",4.3486,4.348606109619141,4.3486,4.3486,0.0],["2012-12-11",4.3486,4.348606109619141,4.3486,4.3486,0.0],["2012-12-12",4.3486,4.348606109619141,4.3486,4.3486,0.0],["2012-12-13",4.3486,4.348606109619141,4.3486,4.3486,0.0],["2012-12-14",4.3486,4.348606109619141,4.3486,4.3486,0.0],["2012-12-17",4.3486,4.348606109619141,4.3486,4.3486,0.0],["2012-12-18",4.3486,4.348606109619141,4.3486,4.3486,0.0],["2012-12-19",4.3486,4.348606109619141,4.3486,4.3486,0.0],["2012-12-20",4.3486,4.348606109619141,4.3486,4.3486,0.0],["2012-12-21",4.3486,4.348606109619141,4.3486,4.3486,0.0],["2012-12-24",4.3486,4.348606109619141,4.3486,4.3486,0.0],["2012-12-25",4.3486,4.7844,4.348606109619141,4.7844,705287.0],["2012-12-26",4.7844,5.263,4.784360885620117,5.263,1648771.0],["2012-12-27",5.263,5.7898077964782715,5.262974262237549,5.7898,46009716.0],["2012-12-28",5.7898,5.9791,5.6844,5.8541,34233638.0],["2012-12-31",5.8541,5.854098796844482,5.6791,5.7505,19011594.0],["2013-01-04",5.7505,5.9827,5.6969,5.7344,21254221.0],["2013-01-07",5.7344,5.734446048736572,5.4469,5.5719,23279699.0],["2013-01-08",5.5719,5.6362,5.4934,5.5737,14102133.0],["2013-01-09",5.5737,5.7416,5.5362,5.6076,14061252.0],["2013-01-10",5.6076,5.6791,5.5541,5.6166,9665865.0],["2013-01-11",5.6166,5.6791,5.3755,5.3951,12469719.0],["2013-01-14",5.3951,5.5719,5.3666,5.5541,10454829.0],["2013-01-15",5.5541,5.7916,5.538,5.6952,16864432.0],["2013-01-16",5.6952,5.8845,5.6255,5.7166,15534414.0],["2013-01-17",5.7166,5.7166,5.4791,5.5059,9504839.0],["2013-01-18",5.5059,5.6434,5.50585412979126,5.6112,6313100.0],["2013-01-21",5.6112,6.1648,5.5362,6.072,23687833.0],["2013-01-22",6.072,6.1756,5.8952,5.963,17688349.0],["2013-01-23",5.963,5.9988,5.7523,5.8487,8189867.0],["2013-01-24",5.8487,6.063,5.6969,5.8041,10560612.0],["2013-01-25",5.8041,6.3845,5.7487,6.2899,23800197.0],["2013-01-28",6.2899,6.447,6.1523,6.372,17117330.0],["2013-01-29",6.372,6.6256,6.2523,6.4327,15664072.0],["2013-01-30",6.4327,6.8113,6.3827,6.572,15611915.0],["2013-01-31",6.572,6.8399,6.447,6.4649,15884084.0],["2013-02-01",6.4649,6.5685,6.3041,6.4077,9258917.0],["2013-02-04",6.4077,6.8256,6.4077,6.7845,15002837.0],["2013-02-05",6.7845,6.9703,6.697,6.822,9702430.0],["2013-02-06",6.822,6.8899,6.6988,6.7149,5501335.0],["2013-02-07",6.7149,6.7595,6.5417,6.6042,7135969.0],["2013-02-08",6.6042,6.7828,6.5774,6.697,6371523.0],["2013-02-18",6.697,6.9292,6.697033405303955,6.7667,6793745.0],["2013-02-19",6.7667,6.8667,6.6435,6.8542,7557937.0],["2013-02-20",6.8542,7.1649,6.8042,7.0935,10959222.0],["2013-02-21",7.0935,7.2239,6.8988,6.9828,8373091.0],["2013-02-22",6.9828,7.0953,6.8399,6.9185,6980900.0],["2013-02-25",6.9185,7.0363,6.8935,6.9435,5094159.0],["2013-02-26",6.9435,6.9435,6.943484306335449,6.9435,0.0],["2013-02-27",6.9435,6.9435,6.943484306335449,6.9435,0.0],["2013-02-28",6.9435,6.9435,6.943484306335449,6.9435,0.0],["2013-03-01",6.9435,7.6382,6.943484306335449,7.0721,20714235.0],["2013-03-04",7.0721,7.2507,6.8042,6.8756,10620307.0],["2013-03-05",6.8756,6.9631,6.7238,6.8435,8850038.0],["2013-03-06",6.8435,7.1042,6.7774,7.0042,8996469.0],["2013-03-07",7.0042,7.0667,6.7881,6.8185,6229743.0],["2013-03-08",6.8185,6.9274,6.7024,6.8345,5866871.0],["2013-03-11",6.8345,7.0631,6.7899,6.956,6989811.0],["2013-03-12",6.956,7.006,6.6613,6.6881,7712013.0],["2013-03-13",6.6881,7.0506,6.6881,6.6952,4943543.0],["2013-03-14",6.6952,6.7863,6.1631,6.2434,14384372.0],["2013-03-15",6.2434,6.247,6.0363,6.1113,9110844.0],["2013-03-18",6.1113,6.1256,5.947,5.972,5680527.0],["2013-03-19",5.972,6.0648,5.8648,6.0613,7654942.0],["2013-03-20",6.0613,6.3399,6.0005,6.2899,8590220.0],["2013-03-21",6.2899,6.5184,6.2327,6.3899,7241570.0],["2013-03-22",6.3899,6.4506,6.3077,6.3595,5724827.0],["2013-03-25",6.3595,6.4041,6.2559,6.3381,3814940.0],["2013-03-26",6.3381,6.6006,6.2559,6.5452,8106905.0],["2013-03-27",6.5452,7.0542,6.545232772827148,6.7435,9343064.0],["2013-03-28",6.7435,6.743465423583984,6.4309,6.4649,6053221.0],["2013-03-29",6.4649,6.5345,6.2934,6.3399,4966304.0],["2013-04-01",6.3399,6.3399,6.1791,6.2184,4668604.0],["2013-04-02",6.2184,6.322,5.997,6.0023,5687604.0],["2013-04-03",6.0023,6.0505,5.997,6.0291,3467945.0],["2013-04-08",6.0291,6.197,5.8987,6.1452,3671371.0],["2013-04-09",6.1452,6.3024,6.072,6.2077,3781010.0],["2013-04-10",6.2077,6.4077,6.1934,6.2988,4799083.0],["2013-04-11",6.2988,6.3684,6.1613,6.1791,2744274.0],["2013-04-12",6.1791,6.2273,5.9613,5.9648,3622289.0],["2013-04-15",5.9648,5.9827,5.822,5.9488,3160823.0],["2013-04-16",5.9488,6.0541,5.8041,6.0363,2423246.0],["2013-04-17",6.0363,6.0505,5.8309,5.9255,2998090.0],["2013-04-18",5.9255,5.9595,5.8577,5.8934,2358516.0],["2013-04-19",5.8934,6.1095,5.8595,6.063,8009561.0],["2013-04-22",6.063,6.2006,5.947,6.1952,7748339.0],["2013-04-23",6.1952,6.2059,5.872,5.8755,5343010.0],["2013-04-24",5.8755,6.0505,5.875530242919922,6.0041,3781405.0],["2013-04-25",6.0041,6.1059,5.8934,5.9595,4961263.0],["2013-04-26",5.9595,6.0648,5.922,5.9327,3709851.0],["2013-05-02",5.9327,6.2666,5.8398,6.2488,8256193.0],["2013-05-03",6.2488,6.7863,6.248778343200684,6.581,16530724.0],["2013-05-06",6.581,7.1489,6.58095121383667,7.1006,25102211.0],["2013-05-07",7.1006,7.3185,6.9649,7.1971,15257579.0],["2013-05-08",7.1971,7.197077751159668,6.9649,7.0864,10033802.0],["2013-05-09",7.0864,7.3685,7.0721,7.2417,15754496.0],["2013-05-10",7.2417,7.6364,7.2328,7.2614,12766517.0],["2013-05-13",7.2614,7.3203,6.9292,7.0131,10732747.0],["2013-05-14",7.0131,7.1828,6.9613,7.1453,8427137.0],["2013-05-15",7.1453,7.14528751373291,6.9935,7.0363,7013417.0],["2013-05-16",7.0363,7.5757,6.9971,7.0489,15821197.0],["2013-05-17",7.0489,7.3185,6.9292,7.1167,7820658.0],["2013-05-20",7.1167,7.5293,7.0381,7.4989,14930250.0],["2013-05-21",7.4989,7.6471,7.2774,7.5007,13376649.0],["2013-05-22",7.5007,7.7453,7.3399,7.5418,13338189.0],["2013-05-23",7.5418,7.765,7.3846,7.5918,8249430.0],["2013-05-24",7.5918,7.7471,7.4667,7.6132,7337657.0],["2013-05-27",7.6132,8.0882,7.613186836242676,8.0579,12365941.0],["2013-05-28",8.0579,8.1257,7.8007,7.9311,5878320.0],["2013-05-29",7.9311,8.5722,7.8846,8.3275,9185260.0],["2013-05-30",8.3275,8.3383,8.0329,8.0543,6869104.0],["2013-05-31",8.0543,8.1257,7.7882,7.8579,5790317.0],["2013-06-03",7.8579,7.857851982116699,7.2882,7.406,13214412.0],["2013-06-04",7.406,7.4775,7.2364,7.3721,5327716.0],["2013-06-05",7.3721,7.606,7.2953,7.5185,6421122.0],["2013-06-06",7.5185,7.6114,7.2989,7.4667,6915653.0],["2013-06-07",7.4667,7.6828,7.4328,7.4953,9394857.0],["2013-06-13",7.4953,7.495319366455078,6.7453,7.037,12854884.0],["2013-06-14",7.037,7.4201,7.037042617797852,7.2143,9139010.0],["2013-06-17",7.2143,7.3879,7.1606,7.1659,8123839.0],["2013-06-18",7.1659,7.1803,6.9099,6.9601,8648491.0],["2013-06-19",6.9601,7.2143,6.9422,7.2125,9229125.0],["2013-06-20",7.2125,7.21247673034668,6.8741,6.8831,6713676.0],["2013-06-21",6.8831,6.9261,6.6235,6.8025,6286611.0],["2013-06-24",6.8025,6.9099,6.2906,6.3783,8239278.0],["2013-06-25",6.3783,6.4785,5.8162,6.3819,11774315.0],["2013-06-26",6.3819,6.5734,6.3192,6.5161,7788734.0],["2013-06-27",6.5161,6.7077,6.3192,6.3281,9320982.0],["2013-06-28",6.3281,6.3819,6.0328,6.0722,8560468.0],["2013-07-01",6.0722,6.2995,6.031,6.2923,6601439.0],["2013-07-02",6.2923,6.6164,6.244,6.5788,10536854.0],["2013-07-03",6.5788,6.6235,6.355,6.5483,8384640.0],["2013-07-04",6.5483,7.2035,6.4535,7.1104,25873434.0],["2013-07-05",7.1104,7.1552,6.8741,6.9386,14234770.0],["2013-07-08",6.9386,6.93858528137207,6.364,6.5161,10195284.0],["2013-07-09",6.5161,6.5501,6.3228,6.3783,7708512.0],["2013-07-10",6.3783,6.7202,6.378271579742432,6.6933,7680032.0],["2013-07-11",6.6933,7.1588,6.6253,6.9636,13644137.0],["2013-07-12",6.9636,7.1427,6.8204,6.8312,9088256.0],["2013-07-15",6.8312,7.0621,6.8311767578125,6.9278,8059621.0],["2013-07-16",6.9278,7.3163,6.9064,7.1713,12735266.0],["2013-07-17",7.1713,7.171304702758789,6.8383,6.8634,10237066.0],["2013-07-18",6.8634,7.0424,6.6951,6.8634,6592097.0],["2013-07-19",6.8634,6.8777,6.5877,6.5877,9208482.0],["2013-07-22",6.5877,6.6575,6.4087,6.6504,4452696.0],["2013-07-23",6.6504,6.8831,6.65037202835083,6.8061,5910964.0],["2013-07-24",6.8061,6.892,6.7184,6.8491,5231325.0],["2013-07-25",6.8491,7.0711,6.84907865524292,6.9654,11837916.0],["2013-07-26",6.9654,7.0532,6.7381,6.8222,6615765.0],["2013-07-29",6.8222,6.822226524353027,6.5233,6.5555,6323672.0],["2013-07-30",6.5555,6.6754,6.4481,6.4857,4484802.0],["2013-07-31",6.4857,6.6164,6.4714,6.4893,3783112.0],["2013-08-01",6.4893,6.7041,6.4535,6.6414,7366623.0],["2013-08-02",6.6414,6.9082,6.6235,6.7453,10571134.0],["2013-08-05",6.7453,6.8383,6.7094,6.7632,7772169.0],["2013-08-06",6.7632,6.8652,6.7309,6.8204,8465434.0],["2013-08-07",6.8204,6.8867,6.7327,6.7417,5781787.0],["2013-08-08",6.7417,6.8831,6.741669654846191,6.7846,6055338.0],["2013-08-09",6.7846,6.9762,6.7811,6.9243,11544542.0],["2013-08-12",6.9243,7.2322,6.8616,7.1713,15138265.0],["2013-08-13",7.1713,7.3217,7.0191,7.1104,9946291.0],["2013-08-14",7.1104,7.1391,6.7667,6.799,16099901.0],["2013-08-15",6.799,6.8383,6.5788,6.6038,11781539.0],["2013-08-16",6.6038,6.688,6.4445,6.4445,9213922.0],["2013-08-19",6.4445,6.5859,6.4087,6.5591,5929013.0],["2013-08-20",6.5591,6.5877,6.4499,6.4911,6846546.0],["2013-08-21",6.4911,6.543,6.3067,6.5376,6821409.0],["2013-08-22",6.5376,6.5859,6.4535,6.5644,6052674.0],["2013-08-23",6.5644,6.6862,6.4535,6.5823,7579568.0],["2013-08-26",6.5823,6.6307,6.5161,6.6217,8083278.0],["2013-08-27",6.6217,6.6235,6.4642,6.4731,11009850.0],["2013-08-28",6.4731,6.473148822784424,6.2655,6.2691,11244653.0],["2013-08-29",6.2691,6.3514,6.2655,6.3102,5141215.0],["2013-08-30",6.3102,6.3281,6.0865,6.1384,7359734.0],["2013-09-02",6.1384,6.1903,6.0149,6.0954,6759541.0],["2013-09-03",6.0954,6.2637,6.095429420471191,6.253,7187563.0],["2013-09-04",6.253,6.2977,6.1939,6.2297,4714930.0],["2013-09-05",6.2297,6.2923,6.176,6.21,3212656.0],["2013-09-06",6.21,6.4409,6.1939,6.3693,7639278.0],["2013-09-09",6.3693,6.4373,6.346,6.4087,7460912.0],["2013-09-10",6.4087,6.4588,6.3872,6.423,5789152.0],["2013-09-11",6.423,6.4946,6.2744,6.3317,8176534.0],["2013-09-12",6.3317,6.331727027893066,6.1957,6.1975,5210378.0],["2013-09-13",6.1975,6.3299,6.19746732711792,6.2619,5921181.0],["2013-09-16",6.2619,6.2619123458862305,6.1402,6.2082,5460982.0],["2013-09-17",6.2082,6.3783,6.2082085609436035,6.2494,6046752.0],["2013-09-18",6.2494,6.346,6.1652,6.2243,4327135.0],["2013-09-23",6.2243,6.364,6.2118,6.3604,6405829.0],["2013-09-24",6.3604,6.4767,6.312,6.3693,7789326.0],["2013-09-25",6.3693,6.423,6.3067,6.3317,4421825.0],["2013-09-26",6.3317,6.331727027893066,6.1366,6.1384,6114491.0],["2013-09-27",6.1384,6.1867,6.0918,6.1008,2885858.0],["2013-09-30",6.1008,6.1921,6.0865,6.1473,2149649.0],["2013-10-08",6.1473,6.2207,6.0865,6.2064,3631266.0],["2013-10-09",6.2064,6.3174,6.1581,6.2834,5157643.0],["2013-10-10",6.2834,6.3532,6.2279,6.2368,4758283.0],["2013-10-11",6.2368,6.3998,6.2189,6.3228,5886010.0],["2013-10-14",6.3228,6.346,6.1867,6.2512,5321460.0],["2013-10-15",6.2512,6.2834,6.1778,6.21,4515967.0],["2013-10-16",6.21,6.2601,6.1599,6.253,5544364.0],["2013-10-17",6.253,6.3872,6.2386,6.3622,9317426.0],["2013-10-18",6.3622,6.423,6.2834,6.3908,7030398.0],["2013-10-21",6.3908,6.4087,6.2798,6.3729,5836664.0],["2013-10-22",6.3729,6.4373,6.355,6.3711,5149072.0],["2013-10-23",6.3711,6.4087,6.1402,6.1581,6509596.0],["2013-10-24",6.1581,6.3174,6.0149,6.1115,4395468.0],["2013-10-25",6.1115,6.167,5.891352653503418,5.8914,5141007.0],["2013-10-28",5.8914,5.891352653503418,5.302396774291992,5.3024,11197501.0],["2013-10-29",5.3024,5.4384,4.7976,5.0661,9446958.0],["2013-10-30",5.0661,5.066098213195801,4.9247,5.0571,4974668.0],["2013-10-31",5.0571,5.1681,5.0339,5.0894,4543646.0],["2013-11-01",5.0894,5.1556,5.016,5.0733,2767744.0],["2013-11-04",5.0733,5.2523,5.0697,5.1735,3974345.0],["2013-11-05",5.1735,5.2433,5.1234,5.2093,2956515.0],["2013-11-06",5.2093,5.238,5.1449,5.1467,3306914.0],["2013-11-07",5.1467,5.186,5.0088,5.0142,3853379.0],["2013-11-08",5.0142,5.0571,4.9408,5.0446,3335364.0],["2013-11-11",5.0446,5.075,4.9408,5.0464,1715026.0],["2013-11-12",5.0464,5.2057,5.0464067459106445,5.1646,3552280.0],["2013-11-13",5.1646,5.164555072784424,4.9945,4.9963,1974794.0],["2013-11-14",4.9963,5.0607,4.9676,5.0339,2434270.0],["2013-11-15",5.0339,5.2594,5.0231,5.1699,5078116.0],["2013-11-18",5.1699,5.3883,5.1467,5.3686,6942811.0],["2013-11-19",5.3686,5.4152,5.3042,5.3919,5405131.0],["2013-11-20",5.3919,5.4778,5.3633,5.4617,3989892.0],["2013-11-21",5.4617,5.6407,5.4044,5.6354,6711806.0],["2013-11-22",5.6354,5.673,5.5226,5.5852,4233474.0],["2013-11-25",5.5852,5.585238456726074,5.4349,5.4778,2776290.0],["2013-11-26",5.4778,5.5494,5.4599,5.4778,1698512.0],["2013-11-27",5.4778,5.4778313636779785,5.4778,5.4778,0.0],["2013-11-28",5.4778,5.4778313636779785,5.4778,5.4778,0.0],["2013-11-29",5.4778,5.4778313636779785,5.4778,5.4778,0.0],["2013-12-02",5.4778,5.4778313636779785,5.4778,5.4778,0.0],["2013-12-03",5.4778,5.4778313636779785,5.4778,5.4778,0.0],["2013-12-04",5.4778,5.4778313636779785,5.4778,5.4778,0.0],["2013-12-05",5.4778,5.4778313636779785,5.4778,5.4778,0.0],["2013-12-06",5.4778,5.4778313636779785,5.4778,5.4778,0.0],["2013-12-09",5.4778,5.4778313636779785,5.4778,5.4778,0.0],["2013-12-10",5.4778,6.0185,5.4778313636779785,5.7464,12087223.0],["2013-12-11",5.7464,5.746351718902588,5.6246,5.6533,4407727.0],["2013-12-12",5.6533,5.8538,5.653263092041016,5.7571,4776621.0],["2013-12-13",5.7571,5.8287,5.6926,5.8287,2887494.0],["2013-12-16",5.8287,5.8323,5.5315,5.5333,4247334.0],["2013-12-17",5.5333,5.6157,5.5136,5.5154,1714829.0],["2013-12-18",5.5154,5.5494,5.4349,5.451,2131797.0],["2013-12-19",5.451,5.5047,5.3847,5.3865,2700922.0],["2013-12-20",5.3865,5.4295,4.9909,5.1681,4131201.0],["2013-12-23",5.1681,5.2451,5.0124,5.1789,2845757.0],["2013-12-24",5.1789,5.2755,5.178876876831055,5.2165,1344131.0],["2013-12-25",5.2165,5.261223793029785,5.1932,5.2612,1764681.0],["2013-12-26",5.2612,5.2809,5.2326,5.2469,1747219.0],["2013-12-27",5.2469,5.4384,5.2218,5.3973,2581987.0],["2013-12-30",5.3973,5.6067,5.397274494171143,5.4599,2520798.0],["2013-12-31",5.4599,5.5244,5.3812,5.4152,1788460.0],["2014-01-02",5.4152,5.4528,5.3686,5.3704,1793541.0],["2014-01-03",5.3704,5.4349,5.2773,5.4313,2243163.0],["2014-01-06",5.4313,5.5852,5.3704,5.485,4651031.0],["2014-01-07",5.485,5.5315,5.4098,5.4743,1768100.0],["2014-01-08",5.4743,5.5208,5.4241,5.4241,1922738.0],["2014-01-09",5.4241,5.4546,5.1573944091796875,5.1574,2663982.0],["2014-01-10",5.1574,5.306,5.1556,5.2111,2152962.0],["2014-01-13",5.2111,5.3257,5.1735,5.2362,1492502.0],["2014-01-14",5.2362,5.297,5.1198,5.2684,1714657.0],["2014-01-15",5.2684,5.4581,5.2541,5.3633,1598498.0],["2014-01-16",5.3633,5.8108,5.3632612228393555,5.63,6092501.0],["2014-01-17",5.63,5.629992485046387,5.451,5.4653,2742279.0],["2014-01-20",5.4653,5.5638,5.4563,5.4707,2597473.0],["2014-01-21",5.4707,5.5494,5.4599,5.4743,2258639.0],["2014-01-22",5.4743,5.5655,5.4528,5.562,3245386.0],["2014-01-23",5.562,5.6031,5.4993,5.519,2786604.0],["2014-01-24",5.519,5.7643,5.4832,5.7338,6969193.0],["2014-01-27",5.7338,6.0829,5.6783,6.0364,12099213.0],["2014-01-28",6.0364,6.0775,5.9075,5.997,6203968.0],["2014-01-29",5.997,6.0829,5.7965,6.0238,7331031.0],["2014-01-30",6.0238,6.023823261260986,5.9433,5.9683,2617260.0],["2014-02-07",5.9683,6.5501,5.886,6.543,11029576.0],["2014-02-10",6.543,7.1982,6.542964458465576,7.1982,26641613.0],["2014-02-11",7.1982,7.9178,7.1391,7.9178,41346000.0],["2014-02-12",7.9178,8.7072,7.917792320251465,8.274,30725744.0],["2014-02-13",8.274,8.6106,7.9679,8.0556,25086847.0],["2014-02-14",8.0556,8.1451,7.9214,8.0342,16545192.0],["2014-02-17",8.0342,8.2651,7.9321,8.1326,17211544.0],["2014-02-18",8.1326,8.132608413696289,7.7817,7.9751,23239603.0],["2014-02-19",7.9751,8.0163,7.7961,8.0163,19280354.0],["2014-02-20",8.0163,8.016250610351562,7.5508,7.5884,20076703.0],["2014-02-21",7.5884,7.7191,7.4237,7.5275,12575644.0],["2014-02-24",7.5275,7.5884,7.3306,7.5544,17403617.0],["2014-02-25",7.5544,7.6457,6.8204,6.9815,24835893.0],["2014-02-26",6.9815,7.4237,6.98154878616333,7.4201,29247146.0],["2014-02-27",7.4201,8.1541,7.420132637023926,7.6439,32906203.0],["2014-02-28",7.6439,8.4083,7.3038,8.4083,29040868.0],["2014-03-03",8.4083,9.0581,8.1075,8.7359,23445658.0],["2014-03-04",8.7359,9.6059,8.4137,9.1208,23171752.0],["2014-03-05",9.1208,9.120766639709473,8.6338,8.7896,13793384.0],["2014-03-06",8.7896,8.789589881896973,8.2364,8.4942,10388604.0],["2014-03-07",8.4942,9.3445,8.4137,8.8254,14218088.0],["2014-03-10",8.8254,9.289,8.2346,8.4996,14469209.0],["2014-03-11",8.4996,8.6517,7.6976,7.9375,11823524.0],["2014-03-12",7.9375,8.4459,7.8175,8.1613,14266938.0],["2014-03-13",8.1613,8.2705,7.8981,8.2669,7503551.0],["2014-03-14",8.2669,8.266870498657227,7.9124,7.9661,6702004.0],["2014-03-17",7.9661,8.762739181518555,7.96612548828125,8.7627,13550582.0],["2014-03-18",8.7627,9.1315,8.5766,8.9149,13091405.0],["2014-03-19",8.9149,9.4537,8.7735,9.0939,12301206.0],["2014-03-20",9.0939,9.1082,8.4495,8.5229,10107808.0],["2014-03-21",8.5229,9.375,8.4155,9.375,11033162.0],["2014-03-24",9.375,9.8476,9.2282,9.3069,14533417.0],["2014-03-25",9.3069,9.306941986083984,8.8612,9.0366,8570980.0],["2014-03-26",9.0366,9.5504,8.9543,9.1279,9177439.0],["2014-03-27",9.1279,9.3213,8.8361,9.0635,6840675.0],["2014-03-28",9.0635,9.0742,8.6106,8.6356,6997146.0],["2014-03-31",8.6356,8.9668,8.4316,8.7144,3735124.0],["2014-04-01",8.7144,9.1279,8.6195,9.1136,5703358.0],["2014-04-02",9.1136,9.2908,8.6822,8.7502,8122320.0],["2014-04-03",8.7502,8.9113,8.573,8.7001,4401967.0],["2014-04-04",8.7001,8.8612,8.6016,8.7287,3127368.0],["2014-04-08",8.7287,8.728727340698242,8.4226,8.5676,4347429.0],["2014-04-09",8.5676,8.6822,8.4996,8.6106,2957113.0],["2014-04-10",8.6106,9.1387,8.5569,8.9561,6864671.0],["2014-04-11",8.9561,9.0313,8.7771,9.0187,4012890.0],["2014-04-14",9.0187,9.1476,8.854,8.9274,3598029.0],["2014-04-15",8.9274,9.0492,8.8451,9.0223,3303748.0],["2014-04-16",9.0223,9.022309303283691,8.7144,8.7717,3123209.0],["2014-04-17",8.7717,8.8773,8.6876,8.7878,2225869.0],["2014-04-18",8.7878,8.8505,8.743,8.7717,1843819.0],["2014-04-21",8.7717,8.854,8.5909,8.6876,2395329.0],["2014-04-22",8.6876,8.6876,7.8766,8.0825,9072248.0],["2014-04-23",8.0825,8.2132,7.8766,7.9554,5184725.0],["2014-04-24",7.9554,8.0198,7.7907,7.8892,1652256.0],["2014-04-25",7.8892,8.1774,7.7961,8.0001,3825016.0],["2014-04-28",8.0001,8.1451,7.7066,7.7262,2130237.0],["2014-04-29",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-04-30",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-05",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-06",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-07",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-08",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-09",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-12",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-13",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-14",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-15",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-16",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-19",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-20",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-21",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-22",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-23",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-26",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-27",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-28",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-29",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-05-30",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-03",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-04",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-05",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-06",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-09",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-10",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-11",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-12",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-13",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-16",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-17",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-18",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-19",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-20",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-23",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-24",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-25",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-26",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-27",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-06-30",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-01",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-02",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-03",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-04",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-07",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-08",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-09",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-10",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-11",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-14",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-15",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-16",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-17",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-18",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-21",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-22",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-23",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-24",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-25",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-28",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-29",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-30",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-07-31",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-08-01",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-08-04",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-08-05",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-08-06",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-08-07",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-08-08",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-08-11",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-08-12",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-08-13",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-08-14",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-08-15",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-08-18",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-08-19",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-08-20",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-08-21",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-08-22",7.7262,7.726248264312744,7.7262,7.7262,0.0],["2014-08-25",7.7262,8.4996,7.726248264312744,8.4996,120565.0],["2014-08-26",8.4996,9.349905014038086,8.499587059020996,9.3499,210178.0],["2014-08-27",9.3499,10.2844,9.349905014038086,10.2844,16305105.0],["2014-08-28",10.2844,11.3047,10.284358978271484,10.7408,32122559.0],["2014-08-29",10.7408,10.7408447265625,10.2772,10.5028,14565438.0],["2014-09-01",10.5028,10.7015,10.3864,10.4723,7807239.0],["2014-09-02",10.4723,11.0094,10.4043,10.6424,13137772.0],["2014-09-03",10.6424,10.705,10.4741,10.5815,8737826.0],["2014-09-04",10.5815,10.5976,10.39,10.5762,11253260.0],["2014-09-05",10.5762,10.9199,10.5403,10.7945,8377518.0],["2014-09-09",10.7945,10.8017,10.5618,10.646,6731902.0],["2014-09-10",10.646,10.645967483520508,10.3273,10.4598,5779158.0],["2014-09-11",10.4598,10.5529,10.1089,10.1573,9407283.0],["2014-09-12",10.1573,10.2915,10.1053,10.2396,6485184.0],["2014-09-15",10.2396,10.239604949951172,9.9442,10.091,9143782.0],["2014-09-16",10.091,10.3023,9.8995,9.9639,5735536.0],["2014-09-17",9.9639,10.125,9.5952,9.81,6102972.0],["2014-09-18",9.81,9.98,9.6668,9.9424,4390002.0],["2014-09-19",9.9424,10.7408,9.9353,10.4025,11874835.0],["2014-09-22",10.4025,10.4598,10.0266,10.0516,5238229.0],["2014-09-23",10.0516,10.125,9.8458,9.9639,3580233.0],["2014-09-24",9.9639,10.5994,9.8565,10.2056,5284677.0],["2014-09-25",10.2056,10.2915,10.0606,10.1,4237015.0],["2014-09-26",10.1,10.5368,9.9747,10.0069,5252029.0],["2014-09-29",10.0069,10.0964,9.8816,10.057,3787621.0],["2014-09-30",10.057,10.1322,9.9532,10.0337,2357969.0],["2014-10-08",10.0337,10.2736,9.9407,10.211,3486967.0],["2014-10-09",10.211,10.6155,10.2056,10.4866,6229991.0],["2014-10-10",10.4866,10.4902,10.2414,10.4276,5111134.0],["2014-10-13",10.4276,10.4777,10.2682,10.3023,3844428.0],["2014-10-14",10.3023,10.4705,10.0964,10.1179,3992080.0],["2014-10-15",10.1179,10.1949,9.9174,10.0069,3565021.0],["2014-10-16",10.0069,10.1125,9.8279,9.835,3400560.0],["2014-10-17",9.835,9.8798,9.5594,9.6668,3378372.0],["2014-10-20",9.6668,9.8422,9.5952,9.8279,2031683.0],["2014-10-21",9.8279,9.9174,9.5952,9.6292,2531016.0],["2014-10-22",9.6292,9.6882,9.2514,9.3195,3963844.0],["2014-10-23",9.3195,9.3606,8.9507,8.9507,5619581.0],["2014-10-24",8.9507,9.375,8.7108,9.375,3666625.0],["2014-10-27",9.375,9.374966621398926,9.0778,9.2371,3110509.0],["2014-10-28",9.2371,9.4806,9.1494,9.4376,5191518.0],["2014-10-29",9.4376,9.699,9.3535,9.5701,4586027.0],["2014-10-30",9.5701,9.57009220123291,9.221,9.2908,4721729.0],["2014-10-31",9.2908,9.4108,9.2013,9.2407,2399640.0],["2014-11-03",9.2407,9.3445,9.1584,9.2461,2693115.0],["2014-11-04",9.2461,9.5683,9.2371,9.5039,4435452.0],["2014-11-05",9.5039,9.6274,9.3141,9.4877,3236997.0],["2014-11-06",9.4877,9.5558,9.3982,9.5074,2683566.0],["2014-11-07",9.5074,9.7205,9.507436752319336,9.5594,5797632.0],["2014-11-10",9.5594,9.5952,9.4,9.4877,2475404.0],["2014-11-11",9.4877,9.487746238708496,8.7395,8.8988,6157246.0],["2014-11-12",8.8988,9.0134,8.7878,8.9489,2470307.0],["2014-11-13",8.9489,9.0223,8.7538,8.9149,3779976.0],["2014-11-14",8.9149,9.443,8.8809,9.2747,6190746.0],["2014-11-17",9.2747,9.3624,9.1297,9.2837,3066321.0],["2014-11-18",9.2837,9.3964,9.2192,9.2765,1972175.0],["2014-11-19",9.2765,9.3445,9.1369,9.187,1908432.0],["2014-11-20",9.187,9.2461,9.0348,9.0492,1989540.0],["2014-11-21",9.0492,9.2514,9.0044,9.2246,2483625.0],["2014-11-24",9.2246,9.5325,9.224594116210938,9.4716,3811389.0],["2014-11-25",9.4716,9.6882,9.4233,9.5773,4442914.0],["2014-11-26",9.5773,9.7563,9.4842,9.4913,4692676.0],["2014-11-27",9.4913,10.0051,9.491325378417969,9.7921,8527541.0],["2014-11-28",9.7921,9.8279,9.3714,9.4126,7764033.0],["2014-12-01",9.4126,9.4126,8.9686,9.1011,4899365.0],["2014-12-02",9.1011,9.2318,9.0187,9.0492,5125744.0],["2014-12-03",9.0492,9.5934,8.8845,9.2998,9494242.0],["2014-12-04",9.2998,9.3821,9.1297,9.1942,8235393.0],["2014-12-05",9.1942,9.1942,8.7359,8.9095,9052147.0],["2014-12-08",8.9095,8.909530639648438,8.5748,8.5927,9220807.0],["2014-12-09",8.5927,8.592674255371094,7.8408,7.8784,9959345.0],["2014-12-10",7.8784,8.1613,7.4792,7.9303,23457416.0],["2014-12-11",7.9303,8.3063,7.930324554443359,8.2418,16440533.0],["2014-12-12",8.2418,8.3027,8.095,8.2901,8611557.0],["2014-12-15",8.2901,8.4996,8.2329,8.4334,8566350.0],["2014-12-16",8.4334,8.4888,8.2919,8.3188,6435621.0],["2014-12-17",8.3188,8.5175,7.9679,8.462,9100571.0],["2014-12-18",8.462,8.6392,8.3779,8.4298,7645271.0],["2014-12-19",8.4298,8.462,7.984,8.0843,8216163.0],["2014-12-22",8.0843,8.1147,7.5544,7.7137,4624765.0],["2014-12-23",7.7137,7.9267,7.6618,7.7692,3282913.0],["2014-12-24",7.7692,7.9035,7.7531,7.8641,2883421.0],["2014-12-25",7.8641,7.9142,7.6887,7.7191,5563543.0],["2014-12-26",7.7191,7.7943,7.626,7.7245,3171420.0],["2014-12-29",7.7245,7.7245,7.3378,7.3521,6398565.0],["2014-12-30",7.3521,7.5669,7.2501,7.2859,3076199.0],["2014-12-31",7.2859,7.3664,7.089,7.2304,4250764.0],["2015-01-05",7.2304,7.5884,7.1749,7.5114,5808392.0],["2015-01-06",7.5114,7.7245,7.4112,7.6618,5303983.0],["2015-01-07",7.6618,7.7835,7.5723,7.6582,3013419.0],["2015-01-08",7.6582,7.6815,7.5365,7.5956,2461731.0],["2015-01-09",7.5956,7.8068,7.5812,7.635,5180708.0],["2015-01-12",7.635,8.3993,7.5365,8.1272,10739874.0],["2015-01-13",8.1272,8.8397,8.127239227294922,8.8343,16479697.0],["2015-01-14",8.8343,9.1816,8.5927,8.6392,14279789.0],["2015-01-15",8.6392,8.897,8.5229,8.5819,6404142.0],["2015-01-16",8.5819,8.6106,8.3421,8.5694,5802004.0],["2015-01-19",8.5694,8.8379,8.2454,8.4262,6369659.0],["2015-01-20",8.4262,8.6786,8.3796,8.5784,6144921.0],["2015-01-21",8.5784,8.7574,8.5032,8.6858,7026553.0],["2015-01-22",8.6858,8.8308,8.6249,8.7896,8003619.0],["2015-01-23",8.7896,8.7896,8.789589881896973,8.7896,0.0],["2015-01-26",8.7896,8.7896,8.789589881896973,8.7896,0.0],["2015-01-27",8.7896,8.7896,8.789589881896973,8.7896,0.0],["2015-01-28",8.7896,8.7896,8.789589881896973,8.7896,0.0],["2015-01-29",8.7896,8.7896,8.789589881896973,8.7896,0.0],["2015-01-30",8.7896,8.7896,8.789589881896973,8.7896,0.0],["2015-02-02",8.7896,8.7896,8.789589881896973,8.7896,0.0],["2015-02-03",8.7896,8.7896,8.789589881896973,8.7896,0.0],["2015-02-04",8.7896,8.7896,8.789589881896973,8.7896,0.0],["2015-02-05",8.7896,8.7896,8.789589881896973,8.7896,0.0],["2015-02-06",8.7896,8.7896,8.789589881896973,8.7896,0.0],["2015-02-09",8.7896,8.7896,8.789589881896973,8.7896,0.0],["2015-02-10",8.7896,8.7896,8.789589881896973,8.7896,0.0],["2015-02-11",8.7896,8.7896,8.789589881896973,8.7896,0.0],["2015-02-12",8.7896,8.7896,8.789589881896973,8.7896,0.0],["2015-02-13",8.7896,8.7896,8.789589881896973,8.7896,0.0],["2015-02-16",8.7896,8.7896,8.789589881896973,8.7896,0.0],["2015-02-17",8.7896,9.6686,8.789589881896973,9.6686,542447.0],["2015-02-25",9.6686,9.6686,9.668550491333008,9.6686,0.0],["2015-02-26",9.6686,11.0273,9.668550491333008,10.6871,21414365.0],["2015-02-27",10.6871,10.687140464782715,10.2074,10.3613,15135910.0],["2015-03-02",10.3613,10.9879,10.361334800720215,10.5618,21666114.0],["2015-03-03",10.5618,10.7229,10.2933,10.3649,9850016.0],["2015-03-04",10.3649,10.4508,10.0874,10.1322,10981162.0],["2015-03-05",10.1322,10.6674,9.8279,10.5439,18989604.0],["2015-03-06",10.5439,10.543929100036621,9.9532,10.0964,13051700.0],["2015-03-09",10.0964,10.096393585205078,9.7831,9.8601,8488357.0],["2015-03-10",9.8601,9.860095977783203,9.6614,9.776,7971517.0],["2015-03-11",9.776,9.8458,9.3982,9.4788,10478172.0],["2015-03-12",9.4788,9.5737,9.4144,9.5397,7169955.0],["2015-03-13",9.5397,9.5952,8.9507,9.1297,42281400.0],["2015-03-16",9.1297,9.3087,9.0402,9.3016,36483286.0],["2015-03-17",9.3016,9.5056,9.2103,9.255,49670440.0],["2015-03-18",9.255,9.5737,9.255027770996094,9.5611,56368397.0],["2015-03-19",9.5611,9.9389,9.4215,9.8404,61404523.0],["2015-03-20",9.8404,10.0767,9.656,9.6882,53925135.0],["2015-03-23",9.6882,9.8261,9.5826,9.6471,55210554.0],["2015-03-24",9.6471,10.2074,9.6184,10.2038,86669949.0],["2015-03-25",10.2038,10.4723,10.0248,10.3864,75281731.0],["2015-03-26",10.3864,10.7766,10.2145,10.4544,54227400.0],["2015-03-27",10.4544,10.454423904418945,10.1161,10.2987,26270499.0],["2015-03-30",10.2987,10.29867935180664,10.0337,10.1089,32284081.0],["2015-03-31",10.1089,10.4329,10.057,10.1734,25947237.0],["2015-04-01",10.1734,11.1902,10.173369407653809,11.1902,28124090.0],["2015-04-02",11.1902,12.309,11.190169334411621,12.1568,59769211.0],["2015-04-03",12.1568,12.9212,12.1336,12.4665,56897608.0],["2015-04-07",12.4665,13.068,11.9957,12.6724,33519410.0],["2015-04-08",12.6724,12.672406196594238,11.8149,11.9009,33996737.0],["2015-04-09",11.9009,12.3377,11.3137,12.3162,35074895.0],["2015-04-10",12.3162,13.5478,11.9957,13.5478,32944019.0],["2015-04-13",13.5478,13.6051,12.8693,13.2202,43134243.0],["2015-04-14",13.2202,13.4923,12.4719,12.5847,31644892.0],["2015-04-15",12.5847,12.8783,11.6019,11.6359,26669469.0],["2015-04-16",11.6359,12.2088,11.4569,11.7075,26909248.0],["2015-04-17",11.7075,12.1479,11.6055,11.6502,24148803.0],["2015-04-20",11.6502,11.9725,11.2761,11.3155,27862838.0],["2015-04-21",11.3155,11.8149,11.26,11.8006,22388695.0],["2015-04-22",11.8006,12.352,11.800606727600098,12.1694,30042781.0],["2015-04-23",12.1694,12.6831,12.169376373291016,12.3484,35376430.0],["2015-04-24",12.3484,12.34839153289795,11.6001,11.8454,29562739.0],["2015-04-27",11.8454,12.1604,11.6359,11.9062,23288523.0],["2015-04-28",11.9062,12.13,11.2367,11.3549,30607716.0],["2015-04-29",11.3549,11.6538,11.2797,11.5285,19379182.0],["2015-04-30",11.5285,11.7612,11.4587,11.5643,20875621.0],["2015-05-04",11.5643,12.6742,11.564308166503906,12.352,45847505.0],["2015-05-05",12.352,12.351970672607422,11.2063,11.4408,30949747.0],["2015-05-06",11.4408,11.6771,11.0094,11.0774,22984461.0],["2015-05-07",11.0774,11.2421,10.5618,10.7194,20451960.0],["2015-05-08",10.7194,11.0452,10.719362258911133,11.0452,26062524.0],["2015-05-11",11.0452,11.5446,11.04516887664795,11.4694,31369704.0],["2015-05-12",11.4694,11.7218,11.396,11.6305,31641057.0],["2015-05-13",11.6305,11.9975,11.5482,11.6968,31991431.0],["2015-05-14",11.6968,11.883,11.2779,11.5196,34448204.0],["2015-05-15",11.5196,12.0906,11.5106,11.7988,38631016.0],["2015-05-18",11.7988,12.3144,11.6628,12.173,54818621.0],["2015-05-19",12.173,12.6277,11.9957,12.1551,47984176.0],["2015-05-20",12.1551,12.5739,12.1193,12.2911,59739029.0],["2015-05-21",12.2911,12.6903,12.1014,12.633,56711866.0],["2015-05-22",12.633,12.889,12.352,12.4988,51213519.0],["2015-05-25",12.4988,12.498763084411621,11.9939,12.4934,50668594.0],["2015-05-26",12.4934,13.068,12.493391990661621,12.8639,49326013.0],["2015-05-27",12.8639,12.8639497756958,12.2911,12.6348,53927774.0],["2015-05-28",12.6348,13.8736,12.2625,12.2983,70889728.0],["2015-05-29",12.2983,13.5281,11.4569,13.4798,97014222.0],["2015-06-01",13.4798,14.2406,13.479759216308594,14.0311,65982506.0],["2015-06-02",14.0311,14.8188,13.7537,14.1421,55065734.0],["2015-06-03",14.1421,14.5664,13.4798,14.0526,52839419.0],["2015-06-04",14.0526,15.3057,13.1575,15.2126,62118407.0],["2015-06-05",15.2126,16.6662,14.9495,15.8785,79549861.0],["2015-06-08",15.8785,16.1292,14.7203,15.1983,47100493.0],["2015-06-09",15.1983,15.5456,14.86,15.3594,31028124.0],["2015-06-10",15.3594,15.7532,14.9262,15.6476,35572070.0],["2015-06-11",15.6476,16.2903,15.5742,15.7353,33639945.0],["2015-06-12",15.7353,17.1495,15.5921,16.5319,48840459.0],["2015-06-15",16.5319,16.6841,15.7532,16.1077,30571866.0],["2015-06-16",16.1077,16.107685089111328,14.6792,14.7937,31763148.0],["2015-06-17",14.7937,15.1983,14.1206,15.1267,28564883.0],["2015-06-18",15.1267,15.7532,14.7973,14.8134,32325813.0],["2015-06-19",14.8134,15.0336,13.404574394226074,13.4046,23474397.0],["2015-06-23",13.4046,13.7841,12.1962,13.4995,32126662.0],["2015-06-24",13.4995,13.7823,12.9785,13.4278,29355731.0],["2015-06-25",13.4278,13.5997,12.676,12.8908,26400173.0],["2015-06-26",12.8908,12.890803337097168,11.6019,11.6019,24992360.0],["2015-06-29",11.6019,11.9939,10.441890716552734,10.4419,41510754.0],["2015-06-30",10.4419,11.0649,9.3982,11.0631,48701358.0],["2015-07-01",11.0631,11.5804,10.347,10.3649,38989571.0],["2015-07-02",10.3649,10.6836,9.3284,9.3284,34181618.0],["2015-07-03",9.3284,9.7563,8.395759582519531,8.3958,40597001.0],["2015-07-06",8.3958,9.2353,7.5562,7.7871,62485807.0],["2015-07-07",7.7871,7.787111759185791,7.0084,7.0084,27307012.0],["2015-07-08",7.0084,7.008401393890381,6.3085,6.7667,164527837.0],["2015-07-09",6.7667,7.443404674530029,6.4624,7.4434,38901047.0],["2015-07-10",7.4434,8.188104629516602,7.443404674530029,8.1881,13504671.0],["2015-07-13",8.1881,9.0062,8.188104629516602,9.0062,33190869.0],["2015-07-14",9.0062,9.9066,9.006197929382324,9.8959,78540232.0],["2015-07-15",9.8959,9.895896911621094,8.905950546264648,8.906,54436418.0],["2015-07-16",8.906,9.6847,8.2275,9.4466,38529518.0],["2015-07-17",9.4466,10.3828,9.446574211120605,10.2074,38207117.0],["2015-07-20",10.2074,10.893,10.0051,10.3237,43859155.0],["2015-07-21",10.3237,10.4276,9.8816,10.1608,25307025.0],["2015-07-22",10.1608,10.3828,9.8458,10.2056,26558098.0],["2015-07-23",10.2056,11.226,10.205592155456543,11.226,47982059.0],["2015-07-24",11.226,11.7541,10.8626,10.8823,39445951.0],["2015-07-27",10.8823,11.4587,9.8458,9.8547,52466426.0],["2015-07-28",9.8547,10.4902,9.1082,10.0892,56618788.0],["2015-07-29",10.0892,10.9199,9.7563,10.8984,40195665.0],["2015-07-30",10.8984,11.6323,10.5618,10.9181,51911476.0],["2015-07-31",10.9181,11.4569,10.5618,11.0595,33927964.0],["2015-08-03",11.0595,11.1884,10.1161,10.3989,34707110.0],["2015-08-04",10.3989,11.439,10.398927688598633,11.439,44248631.0],["2015-08-05",11.439,12.582900047302246,11.43899917602539,12.5829,66239188.0],["2015-08-06",12.5829,13.8414,12.1747,13.8414,48400147.0],["2015-08-07",13.8414,14.7185,13.4654,13.8217,68031757.0],["2015-08-10",13.8217,14.6792,13.6051,14.16,49368555.0],["2015-08-11",14.16,15.2162,13.9112,14.8206,47918180.0],["2015-08-12",14.8206,14.9029,13.7841,14.1421,39172557.0],["2015-08-13",14.1421,14.6792,13.6767,14.2155,29309754.0],["2015-08-14",14.2155,14.4751,13.9452,14.0258,19796652.0],["2015-08-17",14.0258,14.6792,13.8557,14.2316,21763387.0],["2015-08-18",14.2316,14.3032,12.808457374572754,12.8085,38146657.0],["2015-08-19",12.8085,13.1504,11.5464,12.8174,37102343.0],["2015-08-20",12.8174,12.8532,11.738,11.8865,19126587.0],["2015-08-21",11.8865,11.886533737182617,10.7391,10.902,29927368.0],["2015-08-24",10.902,10.901956558227539,9.811760902404785,9.8118,19929269.0],["2015-08-25",9.8118,9.811760902404785,8.830763816833496,8.8308,35894583.0],["2015-08-26",8.8308,9.6936,8.3796,8.9507,52773772.0],["2015-08-27",8.9507,9.8458,8.950704574584961,9.8458,53715878.0],["2015-08-28",9.8458,10.8304,9.845772743225098,10.5618,59072921.0],["2015-08-31",10.5618,11.1884,10.2056,10.8644,47664729.0],["2015-09-01",10.8644,10.864363670349121,9.7777,9.7777,40872417.0],["2015-09-02",9.7777,10.467,8.9507,10.1573,43144324.0],["2015-09-07",10.1573,11.1723,9.1422,9.3624,88428060.0],["2015-09-08",9.3624,10.2987,8.8361,10.2987,54562358.0],["2015-09-09",10.2987,11.328010559082031,10.29867935180664,11.328,109924967.0],["2015-09-10",11.328,11.3405,10.6513,10.7301,63440324.0],["2015-09-11",10.7301,11.0022,10.3971,10.7534,38065230.0],["2015-09-14",10.7534,10.893,9.6775,9.6775,36365233.0],["2015-09-15",9.6775,9.67750072479248,8.709,8.709,47634243.0],["2015-09-16",8.709,9.580833435058594,8.709035873413086,9.5808,43954305.0],["2015-09-17",9.5808,10.5386,9.580833435058594,10.0964,62310490.0],["2015-09-18",10.0964,10.7605,10.096393585205078,10.5976,60814695.0],["2015-09-21",10.5976,11.2976,10.2253,11.1221,41716364.0],["2015-09-22",11.1221,11.2707,10.5618,10.7498,34267422.0],["2015-09-23",10.7498,11.8257,10.5797,11.4587,80841749.0],["2015-09-24",11.4587,11.7648,10.9861,11.3298,52039356.0],["2015-09-25",11.3298,11.5643,10.5224,10.9199,40847853.0],["2015-09-28",10.9199,11.6305,10.3291,11.3674,38363888.0],["2015-09-29",11.3674,11.9689,11.0416,11.4533,45946151.0],["2015-09-30",11.4533,12.599,11.0667,11.3567,32737083.0],["2015-10-08",11.3567,12.491601943969727,11.35665225982666,12.4916,45659697.0],["2015-10-09",12.4916,13.068,12.3305,12.6778,38496601.0],["2015-10-12",12.6778,13.5872,12.6205,12.6724,46030911.0],["2015-10-13",12.6724,13.2667,12.352,13.0609,32325352.0],["2015-10-14",13.0609,13.3473,12.7458,12.7583,38906969.0],["2015-10-15",12.7583,12.9642,12.4952,12.8675,31029376.0],["2015-10-16",12.8675,13.5335,12.71,12.8872,36584769.0],["2015-10-19",12.8872,13.5335,12.5328,13.3455,61999184.0],["2015-10-20",13.3455,13.345499038696289,12.7888,13.1719,36593461.0],["2015-10-21",13.1719,13.3365,11.8543,11.8543,62227756.0],["2015-10-22",11.8543,12.2625,11.1454,12.173,66396637.0],["2015-10-23",12.173,12.7959,12.0476,12.4576,54533767.0],["2015-10-26",12.4576,13.7035,12.457590103149414,13.5299,82357564.0],["2015-10-27",13.5299,13.52988338470459,12.1765,12.9552,66976516.0],["2015-10-28",12.9552,13.3348,12.6223,12.9409,41843895.0],["2015-10-29",12.9409,13.7268,12.7458,13.2435,44156267.0],["2015-10-30",13.2435,14.5682,13.243461608886719,14.5682,55025659.0],["2015-11-02",14.5682,16.0253,14.1063,15.4847,80865254.0],["2015-11-03",15.4847,17.0242,15.1482,15.7926,66376202.0],["2015-11-04",15.7926,17.371524810791016,15.6136,17.3715,53591341.0],["2015-11-05",17.3715,19.108,17.371524810791016,18.2201,95365663.0],["2015-11-06",18.2201,19.978,17.9014,19.4696,77735945.0],["2015-11-09",19.4696,21.41724395751953,18.9379,21.4172,65834382.0],["2015-11-10",21.4172,23.5583,21.41724395751953,23.5583,54834031.0],["2015-11-11",23.5583,25.6527,23.55825424194336,24.883,76503453.0],["2015-11-12",24.883,25.957,23.5224,24.3459,78995554.0],["2015-11-13",24.3459,26.7537,23.2844,23.6299,91632322.0],["2015-11-16",23.6299,24.5231,22.9138,24.4533,67115035.0],["2015-11-17",24.4533,26.1575,23.9879,24.3996,83642983.0],["2015-11-18",24.3996,26.3169,23.6657,25.5954,79075137.0],["2015-11-19",25.5954,28.15533447265625,25.241,28.1553,53188359.0],["2015-11-20",28.1553,30.9712,28.15533447265625,29.9849,77925126.0],["2015-11-23",29.9849,31.238,26.9864,27.8546,112130898.0],["2015-11-24",27.8546,28.5169,26.6731,27.7167,73274480.0],["2015-11-25",27.7167,28.6244,27.4482,28.5169,57592789.0],["2015-11-26",28.5169,28.516942977905273,26.1182,26.6462,70479517.0],["2015-11-27",26.6462,27.2979,25.2983,25.9535,54779493.0],["2015-11-30",25.9535,27.9262,25.6008,27.8725,73448327.0],["2015-12-01",27.8725,27.872488021850586,25.0852,25.0852,60490658.0],["2015-12-02",25.0852,26.2757,23.2951,25.019,69170755.0],["2015-12-03",25.019,26.7268,25.019006729125977,26.2936,76292940.0],["2015-12-04",26.2936,27.2996,25.3645,26.2793,59968503.0],["2015-12-07",26.2793,28.6065,26.2256,27.4106,67866643.0],["2015-12-08",27.4106,28.6244,26.9953,28.1589,64417735.0],["2015-12-09",28.1589,30.97480583190918,28.1052,30.9748,90238191.0],["2015-12-10",30.9748,31.5065,28.6423,28.9824,80390004.0],["2015-12-11",28.9824,29.3046,27.7472,28.0336,44792097.0],["2015-12-14",28.0336,28.033605575561523,25.599,26.7644,47366917.0],["2015-12-15",26.7644,28.1768,26.1378,27.2979,49868587.0],["2015-12-16",27.2979,27.4966,26.2542,26.4654,49239616.0],["2015-12-17",26.4654,28.1034,26.4637,27.0132,53100296.0],["2015-12-18",27.0132,28.9824,27.013225555419922,27.7293,68875517.0],["2015-12-21",27.7293,27.729280471801758,25.6241,25.9928,61747136.0],["2015-12-22",25.9928,26.1719,25.0656,25.4379,49941874.0],["2015-12-23",25.4379,26.4833,24.9814,25.8998,61574991.0],["2015-12-24",25.8998,26.0841,24.7935,25.0817,39405420.0],["2015-12-25",25.0817,25.778,24.7935,25.1712,37452976.0],["2015-12-28",25.1712,25.9678,24.9026,24.9725,34807260.0],["2015-12-29",24.9725,25.9391,24.5249,25.7011,49084178.0],["2015-12-30",25.7011,26.4368,25.2052,25.4952,35084399.0],["2015-12-31",25.4952,26.1898,25.062,25.1962,39311232.0],["2016-01-04",25.1962,25.19623374938965,22.6775,22.6775,43222458.0],["2016-01-05",22.6775,22.67750358581543,20.40939712524414,20.4094,58168848.0],["2016-01-06",20.4094,21.1022,19.3872,21.0342,62076036.0],["2016-01-07",21.0342,21.03415298461914,18.9307,18.9307,14421742.0],["2016-01-08",18.9307,19.4928,17.5434,18.442,67641135.0],["2016-01-11",18.442,19.5125,17.6365,18.5817,73753763.0],["2016-01-12",18.5817,20.404,18.581661224365234,19.8706,73109919.0],["2016-01-13",19.8706,20.3091,18.8878,19.7954,62672480.0],["2016-01-14",19.7954,21.7753,18.7106,21.7753,61013146.0],["2016-01-15",21.7753,22.9084,21.6804,22.2192,75239381.0],["2016-01-18",22.2192,22.4126,21.1434,21.9256,65827361.0],["2016-01-19",21.9256,23.2307,21.92564582824707,23.1411,61580867.0],["2016-01-20",23.1411,24.772,22.5737,23.7731,65495553.0],["2016-01-21",23.7731,24.6485,21.39576530456543,21.3958,87620844.0],["2016-01-22",21.3958,22.1924,20.4094,21.4817,72543246.0],["2016-01-25",21.4817,22.9138,21.481689453125,22.1423,59720590.0],["2016-01-26",22.1423,22.5558,20.7656,21.4423,63823616.0],["2016-01-27",21.4423,21.9829,19.2995,20.9446,72430756.0],["2016-01-28",20.9446,21.0342,19.3532,19.3872,57771185.0],["2016-01-29",19.3872,21.3259,18.9952,20.9446,67663227.0],["2016-02-01",20.9446,23.0212,20.94464683532715,22.0187,102584757.0],["2016-02-02",22.0187,23.6281,21.4817,23.0033,70817105.0],["2016-02-03",23.0033,25.3036,22.7706,25.2338,76080416.0],["2016-02-04",25.2338,27.757925033569336,25.0638,27.7579,77197915.0],["2016-02-05",27.7579,28.4632,24.9814,25.062,101038050.0],["2016-02-15",25.062,27.2101,24.5607,26.4583,68095540.0],["2016-02-16",26.4583,27.5682,25.8675,27.1654,71034163.0],["2016-02-17",27.1654,27.2459,26.1343,26.9058,60813682.0],["2016-02-18",26.9058,28.6208,26.8575,27.1206,63940448.0],["2016-02-19",27.1206,27.9262,26.4332,26.9774,56185553.0],["2016-02-22",26.9774,27.5682,26.3867,27.3533,66675103.0],["2016-02-23",27.3533,27.353349685668945,25.2589,25.6903,83308354.0],["2016-02-24",25.6903,26.2435,24.9671,25.6885,59880830.0],["2016-02-25",25.6885,26.1987,23.11966896057129,23.1197,83739912.0],["2016-02-26",23.1197,23.5135,21.974,22.4573,61874682.0],["2016-02-29",22.4573,22.45731544494629,20.2125,21.3725,67243097.0],["2016-03-01",21.3725,22.5522,21.0145,22.4376,66859482.0],["2016-03-02",22.4376,24.2654,21.8576,23.7283,76310913.0],["2016-03-03",23.7283,24.2564,22.8529,22.8959,64148484.0],["2016-03-04",22.8959,23.0892,20.7531,20.9536,64663749.0],["2016-03-07",20.9536,22.0169,20.953596115112305,21.215,40637324.0],["2016-03-08",21.215,22.5021,19.8527,22.1584,68230902.0],["2016-03-09",22.1584,22.158363342285156,21.1434,21.215,43712764.0],["2016-03-10",21.215,21.7251,20.9446,21.0843,38687003.0],["2016-03-11",21.0843,21.2633,20.5866,20.8372,33952832.0],["2016-03-14",20.8372,22.921,20.837236404418945,22.7169,74730322.0],["2016-03-15",22.7169,24.5285,22.5558,23.3721,85889425.0],["2016-03-16",23.3721,24.038,22.4949,23.1018,69592445.0],["2016-03-17",23.1018,25.412837982177734,23.0749,25.4128,96048818.0],["2016-03-18",25.4128,26.8521,25.2517,26.4744,87697697.0],["2016-03-21",26.4744,27.0186,25.8675,26.6731,63875358.0],["2016-03-22",26.6731,27.7239,26.1361,26.7948,59453573.0],["2016-03-23",26.7948,26.79482650756836,25.1175,26.0555,83630015.0],["2016-03-24",26.0555,27.3534,25.0799,26.1361,89236805.0],["2016-03-25",26.1361,26.4028,25.1157,25.6008,65080489.0],["2016-03-28",25.6008,28.1607,25.60080337524414,27.4142,117316353.0],["2016-03-29",27.4142,27.9584,26.1289,26.4959,77716715.0],["2016-03-30",26.4959,29.1453,26.495872497558594,29.1453,91014972.0],["2016-03-31",29.1453,31.1449,29.145282745361328,30.0386,108523269.0],["2016-04-01",30.0386,30.4145,28.8427,30.0386,90096482.0],["2016-04-05",30.0386,31.127,29.6268,30.2194,83835483.0],["2016-04-06",30.2194,32.2225,29.6268,31.6228,83268243.0],["2016-04-07",31.6228,32.602,30.8799,30.8799,98847444.0],["2016-04-08",30.8799,30.879928588867188,29.2115,29.8954,66829715.0],["2016-04-11",29.8954,31.4152,29.6823,30.2373,62580430.0],["2016-04-12",30.2373,30.237266540527344,27.9942,28.7855,81643387.0],["2016-04-13",28.7855,29.6447,28.644,28.8803,57951683.0],["2016-04-14",28.8803,29.6984,28.7407,29.3941,47695595.0],["2016-04-15",29.3941,29.394113540649414,28.5169,29.2402,46285608.0],["2016-04-18",29.2402,31.8735,29.0146,31.093,87156328.0],["2016-04-19",31.093,31.6819,30.7134,31.3293,59603266.0],["2016-04-20",31.3293,32.5627,29.8076,31.093,110059296.0],["2016-04-21",31.093,31.092954635620117,28.0479,28.0658,90055626.0],["2016-04-22",28.0658,30.7492,27.57,30.6848,79555955.0],["2016-04-25",30.6848,30.8835,28.2592,29.5194,84057819.0],["2016-04-26",29.5194,30.0332,28.6405,29.3225,49966281.0],["2016-04-27",29.3225,30.2713,29.0916,29.1757,57613923.0],["2016-04-28",29.1757,29.4478,27.9262,29.0898,69530835.0],["2016-04-29",29.0898,29.1614,28.1052,28.3505,58731442.0],["2016-05-03",28.3505,30.7009,28.1965,30.112,92720683.0],["2016-05-04",30.112,32.0041,30.111955642700195,31.5047,94304496.0],["2016-05-05",31.5047,33.0943,31.1663,32.6808,87256960.0],["2016-05-06",32.6808,34.2812,31.4188,31.4528,132210134.0],["2016-05-09",31.4528,32.0023,29.7163,31.2523,90928266.0],["2016-05-10",31.2523,31.252277374267578,29.7163,30.1925,66936598.0],["2016-05-11",30.1925,31.0768,29.3583,29.4872,62227067.0],["2016-05-12",29.4872,32.4356,29.054,32.4356,120469273.0],["2016-05-13",32.4356,34.2812,31.775,33.4184,126251967.0],["2016-05-16",33.4184,35.0152,33.0496,34.3188,99607350.0],["2016-05-17",34.3188,35.767,33.6779,33.8337,108658661.0],["2016-05-18",33.8337,33.83366394042969,31.9719,32.9386,89110500.0],["2016-05-19",32.9386,35.8064,32.5627,35.2658,116287267.0],["2016-05-20",35.2658,35.622,33.0299,33.8516,99808770.0],["2016-05-23",33.8516,35.5343,33.3879,34.9077,101861679.0],["2016-05-24",34.9077,35.7849,33.7728,34.6661,98301688.0],["2016-05-25",34.6661,34.8594,32.0453,32.5806,111889488.0],["2016-05-26",32.5806,32.7596,30.9748,32.509,100666187.0],["2016-05-27",32.509,33.0741,29.3061,29.8512,117288822.0],["2016-05-30",29.8512,29.8989,28.6247,29.0949,65904584.0],["2016-05-31",29.0949,30.3895,29.094886779785156,30.3214,86532390.0],["2016-06-01",30.3214,32.2633,29.8103,31.0913,109978059.0],["2016-06-02",31.0913,31.3298,30.0624,30.5939,79876723.0],["2016-06-03",30.5939,31.4865,30.1715,30.4576,77140251.0],["2016-06-06",30.4576,30.9891,29.9125,30.7098,65606240.0],["2016-06-07",30.7098,30.70975685119629,29.9125,30.0624,56668678.0],["2016-06-08",30.0624,32.8629,29.5719,31.8204,132103209.0],["2016-06-13",31.8204,31.820404052734375,29.67406463623047,29.6741,94391889.0],["2016-06-14",29.6741,29.9466,28.4816,28.7338,68875565.0],["2016-06-15",28.7338,31.2617,28.1818,30.2873,98037783.0],["2016-06-16",30.2873,32.3655,30.0488,31.2004,126875779.0],["2016-06-17",31.2004,31.200353622436523,29.9194,30.6416,94978866.0],["2016-06-20",30.6416,31.6705,30.41,30.9414,65619219.0],["2016-06-21",30.9414,31.541,30.4508,30.628,81159093.0],["2016-06-22",30.628,30.62799072265625,29.64,30.3554,52200763.0],["2016-06-23",30.3554,30.355440139770508,29.5037,29.7422,41554534.0],["2016-06-24",29.7422,30.0761,27.957,29.0404,63994391.0],["2016-06-27",29.0404,29.4219,28.6724,29.3879,47271445.0],["2016-06-28",29.3879,29.38788414001465,28.5839,28.9927,44970118.0],["2016-06-29",28.9927,30.3009,28.99268341064453,29.9057,79505980.0],["2016-06-30",29.9057,29.905729293823242,28.8087,29.0881,52235986.0],["2016-07-01",29.0881,29.4083,28.87,29.0676,29714502.0],["2016-07-04",29.0676,29.4628,28.6588,29.1835,39851198.0],["2016-07-05",29.1835,30.1715,28.9245,29.6672,67033563.0],["2016-07-06",29.6672,30.1715,29.2312,29.5242,49315181.0],["2016-07-07",29.5242,31.9976,29.4356,31.3503,125888533.0],["2016-07-08",31.3503,31.350255966186523,30.2532,30.2669,75918309.0],["2016-07-11",30.2669,30.8528,29.9875,30.0624,46030077.0],["2016-07-12",30.0624,30.1442,28.5225,29.5105,63496943.0],["2016-07-13",29.5105,30.9891,29.510530471801758,30.2055,73363486.0],["2016-07-14",30.2055,30.7302,29.64,30.4031,54960038.0],["2016-07-15",30.4031,31.6432,30.1306,31.0573,86128002.0],["2016-07-18",31.0573,31.3162,30.3895,30.6621,55050188.0],["2016-07-19",30.6621,30.9687,29.9807,30.3146,41511508.0],["2016-07-20",30.3146,30.3895,30.042,30.1715,27973955.0],["2016-07-21",30.1715,30.3146,29.64,29.9125,42493738.0],["2016-07-22",29.9125,29.91254234313965,28.9654,29.0608,43452443.0],["2016-07-25",29.0608,29.06081771850586,27.8003,27.8616,52272837.0],["2016-07-26",27.8616,28.2568,27.861591339111328,28.1137,27860117.0],["2016-07-27",28.1137,28.4885,25.8243,26.676,49861449.0],["2016-07-28",26.676,26.8055,25.8924,26.5602,31426517.0],["2016-07-29",26.5602,26.8259,26.0491,26.5602,21985188.0],["2016-08-01",26.5602,26.567,25.7425,26.3489,24459805.0],["2016-08-02",26.3489,26.6079,26.0832,26.3217,15367045.0],["2016-08-03",26.3217,26.7714,26.32167625427246,26.4511,19426476.0],["2016-08-04",26.4511,27.4391,25.9674,27.1257,36631187.0],["2016-08-05",27.1257,27.125703811645508,26.492,26.492,22814244.0],["2016-08-08",26.492,26.492019653320312,25.9605,26.3966,16466766.0],["2016-08-09",26.3966,26.7578,26.3966,26.567,18342211.0],["2016-08-10",26.567,27.2347,26.566972732543945,26.7237,24544062.0],["2016-08-11",26.7237,26.723690032958984,25.9605,25.981,22200259.0],["2016-08-12",25.981,26.3353,25.906,26.2195,15865884.0],["2016-08-15",26.2195,27.1734,25.9265,26.8736,34725792.0],["2016-08-16",26.8736,27.773,26.873592376708984,27.2075,38596261.0],["2016-08-17",27.2075,27.2279,26.785,26.9008,22397580.0],["2016-08-18",26.9008,27.3097,26.7509,26.8804,18935316.0],["2016-08-19",26.8804,27.241535186767578,26.7782,27.2415,22163563.0],["2016-08-22",27.2415,27.8548,27.241535186767578,27.4255,32395492.0],["2016-08-23",27.4255,27.42551040649414,26.6419,26.894,29998883.0],["2016-08-24",26.894,27.078,26.7101,26.785,16865549.0],["2016-08-25",26.785,26.785015106201172,26.0968,26.3421,20250390.0],["2016-08-26",26.3421,26.458,26.1036,26.1036,23947086.0],["2016-08-29",26.1036,26.103635787963867,25.7561,25.872,19722165.0],["2016-08-30",25.872,26.2263,25.871965408325195,25.9742,16087651.0],["2016-08-31",25.9742,26.7578,25.9674,26.3694,21511874.0],["2016-09-01",26.3694,26.369373321533203,26.021869659423828,26.0219,14502952.0],["2016-09-02",26.0219,26.1445,25.7561,25.8379,14596769.0],["2016-09-05",25.8379,26.0287,25.7629,25.797,11379298.0],["2016-09-06",25.797,28.0115,25.797016143798828,27.3778,55864235.0],["2016-09-07",27.3778,27.3778133392334,26.5874,26.6283,36288562.0],["2016-09-08",26.6283,26.6283,26.628297805786133,26.6283,0.0],["2016-09-09",26.6283,27.6981,26.628297805786133,26.8123,38246617.0],["2016-09-12",26.8123,26.81226921081543,25.7561,25.8106,28933151.0],["2016-09-13",25.8106,26.1513,25.211,25.5449,24217210.0],["2016-09-14",25.5449,25.544904708862305,25.0748,25.3609,15438419.0],["2016-09-19",25.3609,25.8583,25.3609,25.6471,13867955.0],["2016-09-20",25.6471,26.7782,25.3746,26.3489,29113248.0],["2016-09-21",26.3489,26.8055,26.0696,26.2944,21089026.0],["2016-09-22",26.2944,26.6351,26.0696,26.199,15988589.0],["2016-09-23",26.199,26.2195,25.7902,25.797,14252874.0],["2016-09-26",25.797,26.0968,25.5585,25.5994,17437885.0],["2016-09-27",25.5994,25.9197,25.4291,25.7698,13578974.0],["2016-09-28",25.7698,26.2127,25.688,25.8924,16356572.0],["2016-09-29",25.8924,26.0968,25.6539,25.6676,13264678.0],["2016-09-30",25.6676,26.0628,25.6267,25.9265,12980671.0],["2016-10-10",25.9265,26.5397,25.8992,26.383,19494199.0],["2016-10-11",26.383,26.7646,26.2331,26.3149,17858784.0],["2016-10-12",26.3149,26.5261,26.1036,26.3353,14386767.0],["2016-10-13",26.3353,26.5465,26.1581,26.1786,12310500.0],["2016-10-14",26.1786,26.4103,26.1309,26.3557,13739722.0],["2016-10-17",26.3557,27.5686,26.355743408203125,27.1053,58114308.0],["2016-10-18",27.1053,28.543,26.7986,28.2023,69735028.0],["2016-10-19",28.2023,28.202280044555664,27.5959,27.7935,36582834.0],["2016-10-20",27.7935,28.543,27.773,27.8684,36559616.0],["2016-10-21",27.8684,27.9979,26.9826,27.371,27242639.0],["2016-10-24",27.371,27.8888,27.3437,27.5005,26595367.0],["2016-10-25",27.5005,27.7253,27.3097,27.446,22036941.0],["2016-10-26",27.446,27.445951461791992,26.9622,27.2075,23778870.0],["2016-10-27",27.2075,27.589,27.1325,27.2279,21427736.0],["2016-10-28",27.2279,27.227909088134766,26.7101,26.7373,23488547.0],["2016-10-31",26.7373,27.2143,26.6351,27.0712,24007315.0],["2016-11-01",27.0712,27.1121,26.7918,26.9554,20234613.0],["2016-11-02",26.9554,26.955358505249023,26.3012,26.4239,30526349.0],["2016-11-03",26.4239,26.6624,26.274,26.3762,23669603.0],["2016-11-04",26.3762,26.5261,26.2399,26.3149,15026576.0],["2016-11-07",26.3149,26.6283,26.2672,26.4716,16037619.0],["2016-11-08",26.4716,26.6556,26.3626,26.4443,13700314.0],["2016-11-09",26.4443,26.4852,25.6267,25.8924,26938804.0],["2016-11-10",25.8924,26.2604,25.892406463623047,26.0287,17279157.0],["2016-11-11",26.0287,26.5056,25.8311,26.3694,29694727.0],["2016-11-14",26.3694,26.369373321533203,26.0219,26.1309,21570400.0],["2016-11-15",26.1309,26.2195,25.8856,26.0355,17673895.0],["2016-11-16",26.0355,26.4375,26.035499572753906,26.2672,22789423.0],["2016-11-17",26.2672,26.26716423034668,25.8992,25.9742,17208555.0],["2016-11-18",25.9742,26.0355,25.797,25.8311,16524665.0],["2016-11-21",25.8311,25.9469,25.7766,25.8924,16173547.0],["2016-11-22",25.8924,26.3421,25.8583,26.2399,23176544.0],["2016-11-23",26.2399,26.5533,26.1173,26.1718,22390479.0],["2016-11-24",26.1718,26.171772003173828,25.906,25.9401,16943710.0],["2016-11-25",25.9401,26.1104,25.3473,26.0559,19979906.0],["2016-11-28",26.0559,26.1377,25.8583,25.9469,14606373.0],["2016-11-29",25.9469,26.0014,25.613,25.6199,17926824.0],["2016-11-30",25.6199,26.0832,25.619855880737305,25.7221,15593813.0],["2016-12-01",25.7221,25.8856,25.6948,25.7698,10901106.0],["2016-12-02",25.7698,25.9946,25.6744,25.7493,16960937.0],["2016-12-05",25.7493,26.1105,25.4291,25.8992,16845864.0],["2016-12-06",25.8992,26.5602,25.7493,26.274,28874188.0],["2016-12-07",26.274,26.274,26.0151,26.1581,14952078.0],["2016-12-08",26.1581,26.4988,26.1309,26.2399,18599232.0],["2016-12-09",26.2399,26.4375,26.0628,26.0696,18785355.0],["2016-12-12",26.0696,26.069568634033203,24.5296,24.5296,31794844.0],["2016-12-13",24.5296,24.6932,23.8551,24.2094,17682270.0],["2016-12-14",24.2094,24.3184,23.5076,23.8415,17355876.0],["2016-12-15",23.8415,24.189,23.5757,23.9368,12078589.0],["2016-12-16",23.9368,24.1617,23.7869,23.9709,10505976.0],["2016-12-19",23.9709,24.1004,23.5417,23.5485,10996921.0],["2016-12-20",23.5485,23.9096,23.548465728759766,23.6302,12529740.0],["2016-12-21",23.6302,23.7461,23.5825,23.6779,10544489.0],["2016-12-22",23.6779,23.712,23.2487,23.3917,11958227.0],["2016-12-23",23.3917,23.528,22.6763,22.6899,16672419.0],["2016-12-26",22.6899,23.017,21.8246,22.8262,16370637.0],["2016-12-27",22.8262,22.826200485229492,22.3833,22.4378,10641248.0],["2016-12-28",22.4378,22.7989,22.2675,22.4037,9750305.0],["2016-12-29",22.4037,22.5332,22.2334,22.2402,8104270.0],["2016-12-30",22.2402,22.4514,22.0426,22.1108,8070874.0],["2017-01-03",22.1108,22.2811,21.9745,22.0631,11350118.0],["2017-01-04",22.0631,24.189,22.06305503845215,23.8142,51477933.0],["2017-01-05",23.8142,24.0186,23.5076,23.6847,31799296.0],["2017-01-06",23.6847,23.68474006652832,23.1737,23.3236,20316828.0],["2017-01-09",23.3236,24.6523,23.3032,24.0663,32827544.0],["2017-01-10",24.0663,24.1821,23.7461,23.7665,16822799.0],["2017-01-11",23.7665,24.114,23.5212,23.7188,14030376.0],["2017-01-12",23.7188,23.9164,23.5212,23.5416,11731941.0],["2017-01-13",23.5416,23.6507,22.6763,22.8398,13344909.0],["2017-01-16",22.8398,22.8535,21.259,22.2879,19172878.0],["2017-01-17",22.2879,22.6899,21.9949,22.5877,11270628.0],["2017-01-18",22.5877,22.942,22.3969,22.5264,9520443.0],["2017-01-19",22.5264,22.8807,22.4037,22.6218,9668510.0],["2017-01-20",22.6218,23.3032,22.62179183959961,23.1192,16009427.0],["2017-01-23",23.1192,23.494,23.11919403076172,23.1805,10835090.0],["2017-01-24",23.1805,23.3032,23.017,23.2282,7713418.0],["2017-01-25",23.2282,23.4735,23.1669,23.2691,6825776.0],["2017-01-26",23.2691,23.6302,23.26909828186035,23.5962,9838870.0],["2017-02-03",23.5962,23.7597,23.2282,23.2691,8543138.0],["2017-02-06",23.2691,23.494,23.1669,23.3849,9805877.0],["2017-02-07",23.3849,23.384931564331055,22.6899,22.8126,17251353.0],["2017-02-08",22.8126,22.9352,22.6559,22.9148,10139021.0],["2017-02-09",22.9148,23.9028,22.8262,23.419,23060342.0],["2017-02-10",23.419,23.7324,23.1805,23.5416,19677362.0],["2017-02-13",23.5416,23.7597,23.2759,23.5416,13168653.0],["2017-02-14",23.5416,23.7392,23.4258,23.7324,12925972.0],["2017-02-15",23.7324,23.73243522644043,23.2214,23.3577,13788973.0],["2017-02-16",23.3577,23.6984,23.1737,23.6302,17636795.0],["2017-02-17",23.6302,23.6439,23.2214,23.2282,13478675.0],["2017-02-20",23.2282,23.4326,22.9829,23.3917,13727568.0],["2017-02-21",23.3917,23.8483,23.3168,23.6916,22183787.0],["2017-02-22",23.6916,25.5722,23.5757,24.6591,51714740.0],["2017-02-23",24.6591,26.1513,24.4479,25.6471,67484866.0],["2017-02-24",25.6471,25.647109985351562,24.9725,25.1633,38107877.0],["2017-02-27",25.1633,25.6607,24.7886,24.8295,29801283.0],["2017-02-28",24.8295,25.1361,24.6114,24.9112,18194653.0],["2017-03-01",24.9112,25.1565,24.5365,25.0816,28131222.0],["2017-03-02",25.0816,25.7561,24.8976,25.3473,37909736.0],["2017-03-03",25.3473,26.9008,25.1156,26.4034,80540094.0],["2017-03-06",26.4034,27.0712,26.0696,26.3353,57872365.0],["2017-03-07",26.3353,26.969,25.906,25.9605,43869630.0],["2017-03-08",25.9605,26.4375,25.960546493530273,26.0423,33210740.0],["2017-03-09",26.0423,26.04231071472168,25.3541,25.5722,31944441.0],["2017-03-10",25.5722,27.7253,25.4836,26.8872,92872716.0],["2017-03-13",26.8872,27.589,26.3012,27.0099,59658460.0],["2017-03-14",27.0099,27.5959,26.5329,26.7782,40775917.0],["2017-03-15",26.7782,27.0508,26.3694,26.7578,33557540.0],["2017-03-16",26.7578,27.8003,26.757761001586914,27.3846,47980805.0],["2017-03-17",27.3846,27.5141,26.7782,26.7986,34374203.0],["2017-03-20",26.7986,27.1734,26.3762,26.8395,24077110.0],["2017-03-21",26.8395,26.8736,26.2331,26.3966,25090161.0],["2017-03-22",26.3966,26.6828,26.1513,26.6283,22478327.0],["2017-03-23",26.6283,27.3778,26.4716,26.969,34900950.0],["2017-03-24",26.969,27.2279,26.4852,26.6828,22765142.0],["2017-03-27",26.6828,27.0371,26.3694,26.7578,20500522.0],["2017-03-28",26.7578,27.9365,26.6283,27.4937,61423840.0],["2017-03-29",27.4937,28.5089,27.187,27.957,69417158.0],["2017-03-30",27.957,27.956987380981445,26.9622,27.3574,39579180.0],["2017-03-31",27.3574,29.7695,27.3097,29.4356,78362566.0],["2017-04-05",29.4356,32.37913513183594,29.435577392578125,32.3791,108034100.0],["2017-04-06",32.3791,33.1014,31.9976,32.897,88433444.0],["2017-04-07",32.897,33.7214,32.4064,32.5563,57878596.0],["2017-04-10",32.5563,33.7964,31.8204,32.5699,63651214.0],["2017-04-11",32.5699,34.0281,29.9943,31.834,89609122.0],["2017-04-12",31.834,32.6721,30.6961,31.6501,52606318.0],["2017-04-13",31.6501,34.6141,31.4116,34.6141,72495619.0],["2017-04-14",34.6141,35.1864,33.1832,33.4421,55013231.0],["2017-04-17",33.4421,35.2954,33.0401,34.7231,61131164.0],["2017-04-18",34.7231,35.1251,33.9327,34.2529,40024628.0],["2017-04-19",34.2529,34.2938,32.4064,34.0076,52825590.0],["2017-04-20",34.0076,34.0826,32.2974,32.3246,41689490.0],["2017-04-21",32.3246,33.6192,31.9567,32.6653,39513171.0],["2017-04-24",32.6653,32.665313720703125,29.9807,30.3623,56879092.0],["2017-04-25",30.3623,31.1799,29.7831,30.1238,37998776.0],["2017-04-26",30.1238,32.018,30.1237735748291,31.9839,58802482.0],["2017-04-27",31.9839,33.5239,31.03,32.7062,53154866.0],["2017-04-28",32.7062,33.7146,32.236,32.8493,33025367.0],["2017-05-02",32.8493,34.1984,32.4064,33.3535,37415630.0],["2017-05-03",33.3535,34.212,33.0469,33.5239,35188774.0],["2017-05-04",33.5239,33.52385330200195,31.6705,31.7523,44579235.0],["2017-05-05",31.7523,31.9294,30.6621,30.6825,32282479.0],["2017-05-08",30.6825,31.4797,30.4236,30.6552,28918584.0],["2017-05-09",30.6552,31.2072,29.163,31.2072,31794148.0],["2017-05-10",31.2072,31.5902,29.5517,29.5928,33602337.0],["2017-05-11",29.5928,30.4752,29.0729,30.3452,26335961.0],["2017-05-12",30.3452,30.7557,29.6543,30.14,21879565.0],["2017-05-15",30.14,30.701,29.3465,30.1537,27131543.0],["2017-05-16",30.1537,32.8968,29.9006,32.6847,54983688.0],["2017-05-17",32.6847,32.7668,31.6723,31.8365,38836541.0],["2017-05-18",31.8365,31.83650779724121,30.7899,31.0498,27305405.0],["2017-05-19",31.0498,32.117,29.8048,30.571,37058983.0],["2017-05-22",30.571,30.872,29.6885,30.5915,22948541.0],["2017-05-23",30.5915,31.5629,30.3042,30.7488,30562845.0],["2017-05-24",30.7488,31.3577,30.0169,31.214,23859058.0],["2017-05-25",31.214,31.3713,30.1058,30.9267,26901482.0],["2017-05-26",30.9267,31.3303,30.4,30.742,19011322.0],["2017-05-31",30.742,31.4671,30.1605,30.4068,20622171.0],["2017-06-01",30.4068,30.6873,28.3272,28.4572,40527263.0],["2017-06-02",28.4572,28.854,27.65,28.6351,24333167.0],["2017-06-05",28.6351,29.8253,28.635072708129883,29.3944,26375871.0],["2017-06-06",29.3944,29.394386291503906,28.5667,28.895,23276591.0],["2017-06-07",28.895,30.4547,28.89501953125,30.1127,37437515.0],["2017-06-08",30.1127,31.5355,30.112659454345703,30.9609,42507794.0],["2017-06-09",30.9609,31.385,30.6189,31.1319,24939000.0],["2017-06-12",31.1319,31.4534,30.6462,31.0567,21319551.0],["2017-06-13",31.0567,34.1623,30.8514,33.704,76346813.0],["2017-06-14",33.704,35.5305,33.6288,34.2034,72625679.0],["2017-06-15",34.2034,34.5317,33.574,34.1555,42064853.0],["2017-06-16",34.1555,34.9559,33.5125,33.9571,43901483.0],["2017-06-19",33.9571,34.1692,33.0747,33.4509,33949779.0],["2017-06-20",33.4509,36.5976,33.45090103149414,36.1461,71694822.0],["2017-06-21",36.1461,36.3582,35.4415,36.1872,37209553.0],["2017-06-22",36.1872,38.1505,35.7083,36.1188,61931570.0],["2017-06-23",36.1188,37.87,35.2774,37.7469,58279897.0],["2017-06-26",37.7469,38.6635,36.9739,38.171,57361680.0],["2017-06-27",38.171,38.17097091674805,37.3227,37.3569,32999853.0],["2017-06-28",37.3569,37.6374,36.5634,37.0491,31590476.0],["2017-06-29",37.0491,37.7263,36.8028,36.8439,29952228.0],["2017-06-30",36.8439,37.3638,35.7973,37.1791,40845910.0],["2017-07-03",37.1791,37.439,36.5018,37.2475,29132861.0],["2017-07-04",37.2475,38.6498,36.8439,36.8918,45147629.0],["2017-07-05",36.8918,38.8961,36.3377,38.4514,57509070.0],["2017-07-06",38.4514,40.9551,38.171,39.3544,63193388.0],["2017-07-07",39.3544,40.7431,38.7524,40.189,39464209.0],["2017-07-10",40.189,40.7773,39.3339,40.0043,32823290.0],["2017-07-11",40.0043,40.5857,38.9919,39.3339,31408925.0],["2017-07-12",39.3339,42.3096,39.33388900756836,42.2891,55217995.0],["2017-07-13",42.2891,42.6721,41.0577,41.7555,41539830.0],["2017-07-14",41.7555,43.6162,41.0783,43.0279,40851738.0],["2017-07-17",43.0279,44.1839,40.36,42.3233,50891085.0],["2017-07-18",42.3233,42.32326126098633,40.9483,42.3164,37704852.0],["2017-07-19",42.3164,44.3413,41.8991,43.6093,38156811.0],["2017-07-20",43.6093,46.8586,43.3357,45.1827,43437517.0],["2017-07-21",45.1827,47.1459,44.868,46.8176,48160808.0],["2017-07-24",46.8176,47.789,44.3344,45.1485,54673404.0],["2017-07-25",45.1485,45.6957,43.1989,44.5739,50390125.0],["2017-07-26",44.5739,44.868,42.9047,43.9308,42925753.0],["2017-07-27",43.9308,43.930816650390625,41.4545,42.4122,54717770.0],["2017-07-28",42.4122,45.5794,42.0702,44.909,60052457.0],["2017-07-31",44.909,45.9351,43.8009,45.1485,47968386.0],["2017-08-01",45.1485,46.9476,44.1908,45.1758,47863674.0],["2017-08-02",45.1758,48.5688,45.17582702636719,48.5209,73931999.0],["2017-08-03",48.5209,48.52091598510742,46.9954,47.3854,38012027.0],["2017-08-04",47.3854,47.8711,44.7517,44.8064,43367126.0],["2017-08-07",44.8064,46.1404,44.1702,45.6684,32712601.0],["2017-08-08",45.6684,46.243,44.1908,44.4234,31016307.0],["2017-08-09",44.4234,45.1143,43.0279,44.5944,24713128.0],["2017-08-10",44.5944,44.738,43.2536,43.363,32797788.0],["2017-08-11",43.363,43.8487,40.962,41.5913,42603903.0],["2017-08-14",41.5913,45.1485,41.59130859375,44.9432,49056622.0],["2017-08-15",44.9432,46.8039,44.567,45.5452,39875075.0],["2017-08-16",45.5452,45.545223236083984,42.7679,43.7803,35887769.0],["2017-08-17",43.7803,45.3674,42.9731,44.2592,34670886.0],["2017-08-18",44.2592,44.25917434692383,42.3369,42.5695,33752760.0],["2017-08-21",42.5695,43.4657,42.1317,42.5627,22475024.0],["2017-08-22",42.5627,44.8748,42.2617,44.0334,45693183.0],["2017-08-23",44.0334,45.3332,43.5067,44.054,31520615.0],["2017-08-24",44.054,44.8748,42.9731,43.3288,23564290.0],["2017-08-25",43.3288,45.1143,42.8705,44.1224,35906102.0],["2017-08-28",44.1224,47.3922,44.0813,47.0912,60612662.0],["2017-08-29",47.0912,47.091217041015625,45.6957,46.6466,36211205.0],["2017-08-30",46.6466,47.4401,45.6957,46.6739,33797172.0],["2017-08-31",46.6739,48.774,46.67393112182617,47.7616,47295496.0],["2017-09-01",47.7616,49.2529,47.358,48.6098,42551283.0],["2017-09-04",48.6098,49.7933,47.0365,47.7958,42729743.0],["2017-09-05",47.7958,50.5458,46.9476,50.5252,54624537.0],["2017-09-06",50.5252,54.3834,49.7317,51.5787,65016157.0],["2017-09-07",51.5787,52.8237,50.9494,51.4145,36596866.0],["2017-09-08",51.4145,53.3573,51.1819,51.9549,40641185.0],["2017-09-11",51.9549,56.7502,51.954933166503906,56.0799,62167624.0],["2017-09-12",56.0799,59.7875,50.7578,52.2491,94769218.0],["2017-09-13",52.2491,53.0152,49.6633,52.6048,67478157.0],["2017-09-14",52.6048,52.60480499267578,49.8343,49.9985,51520531.0],["2017-09-15",49.9985,50.5936,48.5688,50.108,42571274.0],["2017-09-18",50.108,51.2298,49.4444,50.6142,31507700.0],["2017-09-19",50.6142,51.0862,49.4239,49.9301,32031336.0],["2017-09-20",49.9301,51.0793,49.5949,50.6142,37205900.0],["2017-09-21",50.6142,50.614166259765625,48.2678,48.8151,46256625.0],["2017-09-22",48.8151,48.8219,47.1323,47.3375,30472179.0],["2017-09-25",47.3375,48.0558,46.6192,47.3306,25407818.0],["2017-09-26",47.3306,48.2268,46.9134,47.7479,22168614.0],["2017-09-27",47.7479,50.3474,47.6795,50.279,47495636.0],["2017-09-28",50.279,51.1409,49.5128,49.6291,25564648.0],["2017-09-29",49.6291,50.5868,47.3238,48.0831,34231013.0],["2017-10-09",48.0831,49.2118,47.1254,48.3773,26214062.0],["2017-10-10",48.3773,48.377262115478516,46.6466,47.0844,26255397.0],["2017-10-11",47.0844,48.1652,44.4781,47.4264,48394677.0],["2017-10-12",47.4264,47.42640686035156,45.6957,45.9009,24722422.0],["2017-10-13",45.9009,47.3648,45.90093994140625,46.6397,23257824.0],["2017-10-16",46.6397,47.7479,46.2019,47.3443,24620982.0],["2017-10-17",47.3443,47.6453,46.1814,46.3319,19147760.0],["2017-10-18",46.3319,46.6192,45.1485,45.5521,18463988.0],["2017-10-19",45.5521,46.8381,45.5315,46.0036,18707074.0],["2017-10-20",46.0036,48.1584,45.6957,47.9873,34479118.0],["2017-10-23",47.9873,47.98734664916992,47.2007,47.8163,16671439.0],["2017-10-24",47.8163,49.1845,47.4127,49.1639,31243738.0],["2017-10-25",49.1639,49.163944244384766,47.6864,48.1173,26567084.0],["2017-10-26",48.1173,48.3704,46.5918,47.7684,26819763.0],["2017-10-27",47.7684,49.7864,47.7684440612793,48.2678,37539813.0],["2017-10-30",48.2678,49.4786,46.7081,49.205,35773937.0],["2017-10-31",49.205,52.6458,48.9108,51.9755,54347818.0],["2017-11-01",51.9755,52.6664,51.3872,52.0712,37741195.0],["2017-11-02",52.0712,53.9593,51.3393,52.8374,43037036.0],["2017-11-03",52.8374,53.6788,51.5103,51.6403,39341360.0],["2017-11-06",51.6403,52.2354,49.7386,50.7305,36986769.0],["2017-11-07",50.7305,51.9686,49.6359,51.1409,26062617.0],["2017-11-08",51.1409,53.4394,50.3337,53.3573,53028405.0],["2017-11-09",53.3573,54.4723,51.7839,52.4269,40279804.0],["2017-11-10",52.4269,52.9947,51.6403,52.5364,30353366.0],["2017-11-13",52.5364,52.94,50.0395,50.0532,54067040.0],["2017-11-14",50.0532,50.053226470947266,47.0091,47.1049,55757894.0],["2017-11-15",47.1049,47.10490036010742,43.3767,44.0198,72816021.0],["2017-11-16",44.0198,44.8406,43.6298,44.3755,36757861.0],["2017-11-17",44.3755,45.8188,44.2045,44.5465,39524757.0],["2017-11-20",44.5465,46.8381,44.546485900878906,46.6192,37167086.0],["2017-11-21",46.6192,46.9681,45.682,46.3935,28708443.0],["2017-11-22",46.3935,47.0502,46.0856,46.6397,25139226.0],["2017-11-23",46.6397,47.6043,44.9843,45.2579,30988192.0],["2017-11-24",45.2579,46.1609,44.3276,45.8462,21880471.0],["2017-11-27",45.8462,46.3045,41.263,41.6871,44564588.0],["2017-11-28",41.6871,42.3985,40.5652,42.1522,33666730.0],["2017-11-29",42.1522,42.2822,40.6815,41.7623,25512280.0],["2017-11-30",41.7623,42.6174,41.4682,41.8376,20317197.0],["2017-12-01",41.8376,41.9676,40.7978,41.5503,16561340.0],["2017-12-04",41.5503,41.9676,40.9346,41.304,21064624.0],["2017-12-05",41.304,41.5092,38.9987,40.2505,35861522.0],["2017-12-06",40.2505,40.7362,39.4228,40.5515,20149892.0],["2017-12-07",40.5515,40.55152893066406,39.5323,39.5391,14828059.0],["2017-12-08",39.5391,40.9893,39.0261,40.5721,25682227.0],["2017-12-11",40.5721,42.1728,40.2984,41.9949,29618001.0],["2017-12-12",41.9949,44.4644,41.8102,42.8021,36057995.0],["2017-12-13",42.8021,43.0894,41.8444,42.4327,23174247.0],["2017-12-14",42.4327,42.4943,41.3177,41.5708,26097228.0],["2017-12-15",41.5708,41.5707893371582,39.5186,39.7649,37881274.0],["2017-12-18",39.7649,39.7649,39.76485061645508,39.7649,0.0],["2017-12-19",39.7649,39.7649,39.76485061645508,39.7649,0.0],["2017-12-20",39.7649,39.7649,39.76485061645508,39.7649,0.0],["2017-12-21",39.7649,39.7649,39.76485061645508,39.7649,0.0],["2017-12-22",39.7649,39.7649,39.76485061645508,39.7649,0.0],["2017-12-25",39.7649,39.7649,39.76485061645508,39.7649,0.0],["2017-12-26",39.7649,40.8353,38.3189,39.6957,20582408.0],["2017-12-27",39.6957,40.9194,39.3897,40.4682,24279015.0],["2017-12-28",40.4682,40.9959,40.1775,40.4605,16910914.0],["2017-12-29",40.4605,40.9041,40.1622,40.6976,10151631.0],["2018-01-02",40.6976,41.0724,40.3076,40.7129,13393638.0],["2018-01-03",40.7129,43.9865,40.71292495727539,43.4893,39177486.0],["2018-01-04",43.4893,45.1796,43.0534,44.2236,32860362.0],["2018-01-05",44.2236,45.0343,43.2905,43.7264,23122049.0],["2018-01-08",43.7264,44.6443,43.3134,44.4377,24398490.0],["2018-01-09",44.4377,45.1261,43.757,44.1547,20576488.0],["2018-01-10",44.1547,44.2006,42.1508,42.6097,29069714.0],["2018-01-11",42.6097,42.9004,41.9596,42.4262,18945452.0],["2018-01-12",42.4262,42.5256,41.6078,41.7608,16655183.0],["2018-01-15",41.7608,41.76076889038086,38.0054,38.6784,45177407.0],["2018-01-16",38.6784,39.2062,38.0207,38.8926,24000114.0],["2018-01-17",38.8926,38.892581939697266,36.6363,38.4413,29482678.0],["2018-01-18",38.4413,39.2368,38.013,38.9461,17601768.0],["2018-01-19",38.9461,39.5962,38.3801,38.9385,16205977.0],["2018-01-22",38.9385,39.2291,37.9365,38.9538,19575343.0],["2018-01-23",38.9538,39.6421,38.953765869140625,39.5427,20799876.0],["2018-01-24",39.5427,39.6192,38.9002,39.5809,15608411.0],["2018-01-25",39.5809,40.0399,39.3897,39.5121,17745001.0],["2018-01-26",39.5121,39.512107849121094,38.3954,38.4031,20228256.0],["2018-01-29",38.4031,38.9308,37.6306,38.3342,16974294.0],["2018-01-30",38.3342,40.82,38.1507,40.5523,37752515.0],["2018-01-31",40.5523,40.55230712890625,39.3974,40.0934,20942647.0],["2018-02-01",40.0934,41.2177,39.7492,39.9863,23110690.0],["2018-02-02",39.9863,40.3687,36.7128,39.8945,21265146.0],["2018-02-05",39.8945,39.894535064697266,38.2425,38.3189,18046277.0],["2018-02-06",38.3189,39.3132,36.8657,37.8141,24558906.0],["2018-02-07",37.8141,39.3132,36.338,38.5408,26646603.0],["2018-02-08",38.5408,40.0552,38.1736,39.7645,24481995.0],["2018-02-09",39.7645,41.6766,38.6249,40.4529,47937497.0],["2018-02-12",40.4529,44.49892807006836,40.45287322998047,44.4989,48457035.0],["2018-02-13",44.4989,46.3116,44.04,44.3307,51781735.0],["2018-02-14",44.3307,45.7992,42.8316,44.8737,37115948.0],["2018-02-22",44.8737,47.3977,44.87370300292969,44.9961,45103728.0],["2018-02-23",44.9961,46.6558,43.8412,46.6482,43074294.0],["2018-02-26",46.6482,47.4971,45.9521,46.6558,38002413.0],["2018-02-27",46.6558,46.655799865722656,44.3766,45.1261,33855674.0],["2018-02-28",45.1261,47.5583,44.5525,47.0459,45825573.0],["2018-03-01",47.0459,49.6387,46.3499,48.4838,47237886.0],["2018-03-02",48.4838,49.1798,46.5028,46.7476,40510662.0],["2018-03-05",46.7476,47.6731,46.2504,47.1453,25140963.0],["2018-03-06",47.1453,47.8719,46.2734,46.8317,23985704.0],["2018-03-07",46.8317,47.4206,45.9292,46.5028,30939171.0],["2018-03-08",46.5028,46.7093,44.8966,45.3173,28694544.0],["2018-03-09",45.3173,46.2581,45.31731414794922,46.0286,22616100.0],["2018-03-12",46.0286,49.0421,45.8986,48.5144,53205697.0],["2018-03-13",48.5144,48.6062,47.6425,48.2008,26651440.0],["2018-03-14",48.2008,50.1359,47.849,47.8719,42772861.0],["2018-03-15",47.8719,48.4685,46.6558,48.4303,25774330.0],["2018-03-16",48.4303,48.6138,47.267677307128906,47.2677,20333277.0],["2018-03-19",47.2677,47.6501,46.6405,47.0765,13760379.0],["2018-03-20",47.0765,47.7572,46.1434,46.3116,17065243.0],["2018-03-21",46.3116,46.7246,44.6978,44.8814,21059182.0],["2018-03-22",44.8814,45.5621,44.346,44.6213,17709381.0],["2018-03-23",44.6213,44.621299743652344,40.2311,40.9118,34249816.0],["2018-03-26",40.9118,43.7723,40.6364,43.4511,28647217.0],["2018-03-27",43.4511,46.3116,43.45108413696289,46.0133,30658036.0],["2018-03-28",46.0133,46.0363,44.6748,45.0496,22583535.0],["2018-03-29",45.0496,46.0439,44.0553,44.4071,17728161.0],["2018-03-30",44.4071,45.8756,44.40714645385742,45.0496,19786618.0],["2018-04-02",45.0496,46.0057,44.1165,44.3536,22826484.0],["2018-04-03",44.3536,44.35360336303711,42.3421,42.8316,18444689.0],["2018-04-04",42.8316,43.5505,41.822,41.929,17274652.0],["2018-04-09",41.929,42.5333,41.3095,41.7378,14214785.0],["2018-04-10",41.7378,42.908,41.6996,42.8239,18123038.0],["2018-04-11",42.8239,43.2828,42.3038,42.5333,15063137.0],["2018-04-12",42.5333,42.8698,41.1565,41.3401,19313271.0],["2018-04-13",41.3401,42.1279,40.2005,41.6843,24043043.0],["2018-04-16",41.6843,41.68428039550781,40.5523,40.6517,16568118.0],["2018-04-17",40.6517,41.2024,38.7167,39.2138,23507972.0],["2018-04-18",39.2138,40.5064,37.86,39.8486,25386460.0],["2018-04-19",39.8486,40.384,39.4892,39.9634,13642455.0],["2018-04-20",39.9634,40.4682,39.428,39.5351,12261060.0],["2018-04-23",39.5351,40.384033203125,39.1679,40.384,15932065.0],["2018-04-24",40.384,41.4625,39.9251,41.4395,20896557.0],["2018-04-25",41.4395,42.3726,41.1336,41.6537,17529901.0],["2018-04-26",41.6537,41.8296,39.8486,39.8486,13527909.0],["2018-04-27",39.8486,40.6058,39.841,40.2311,12201041.0],["2018-05-02",40.2311,40.8276,40.0934,40.4452,8443241.0],["2018-05-03",40.4452,40.6517,39.0532,40.5217,14781051.0],["2018-05-04",40.5217,41.7455,40.2923,41.256,19034496.0],["2018-05-07",41.256,43.989,41.2099,43.9659,33203412.0],["2018-05-08",43.9659,44.2193,43.298,43.6128,22280323.0],["2018-05-09",43.6128,44.8411,43.3825,44.296,21843680.0],["2018-05-10",44.296,45.2864,44.1655,44.5264,21108748.0],["2018-05-11",44.5264,47.1749,44.52635192871094,46.1232,44045394.0],["2018-05-14",46.1232,48.3188,46.12315368652344,46.6452,34355803.0],["2018-05-15",46.6452,47.4436,45.6779,46.4993,23870289.0],["2018-05-16",46.4993,48.5414,46.499324798583984,47.9042,35439807.0],["2018-05-17",47.9042,47.90420913696289,45.793,46.8218,23707011.0],["2018-05-18",46.8218,47.9656,46.4456,46.9676,20103058.0],["2018-05-21",46.9676,47.4513,45.9082,46.0771,29625378.0],["2018-05-22",46.0771,46.1923,44.511,45.9005,29649576.0],["2018-05-23",45.9005,45.9005241394043,44.4266,44.4496,23559246.0],["2018-05-24",44.4496,45.4169,44.449581146240234,45.0177,19371122.0],["2018-05-25",45.0177,45.01767349243164,43.298,43.6819,20245859.0],["2018-05-28",43.6819,44.5954,43.4516,43.8047,14776583.0],["2018-05-29",43.8047,44.5954,43.1598,43.8892,17767533.0],["2018-05-30",43.8892,43.88916015625,41.9776,42.2156,19023135.0],["2018-05-31",42.2156,42.2156,42.215579986572266,42.2156,0.0],["2018-06-01",42.2156,42.2156,42.215579986572266,42.2156,0.0],["2018-06-04",42.2156,42.2156,42.215579986572266,42.2156,0.0],["2018-06-05",42.2156,42.2156,42.215579986572266,42.2156,0.0],["2018-06-06",42.2156,42.2156,42.215579986572266,42.2156,0.0],["2018-06-07",42.2156,42.2156,42.215579986572266,42.2156,0.0],["2018-06-08",42.2156,42.2156,42.215579986572266,42.2156,0.0],["2018-06-11",42.2156,42.2156,42.215579986572266,42.2156,0.0],["2018-06-12",42.2156,42.2156,42.215579986572266,42.2156,0.0],["2018-06-13",42.2156,42.2156,42.215579986572266,42.2156,0.0],["2018-06-14",42.2156,42.2156,42.215579986572266,42.2156,0.0],["2018-06-15",42.2156,42.2156,42.215579986572266,42.2156,0.0],["2018-06-19",42.2156,42.2156,42.215579986572266,42.2156,0.0],["2018-06-20",42.2156,42.215579986572266,37.9933,38.1084,38200289.0],["2018-06-21",38.1084,38.3618,35.2833,35.3063,34242977.0],["2018-06-22",35.3063,38.1161,34.7613,36.8724,23440573.0],["2018-06-25",36.8724,39.9202,36.8724250793457,38.1468,27181537.0],["2018-06-26",38.1468,38.8684,37.0029,38.3694,16597407.0],["2018-06-27",38.3694,38.784,37.4405,37.5019,13759832.0],["2018-06-28",37.5019,38.6535,37.2179,37.3791,16083979.0],["2018-06-29",37.3791,38.2312,35.8974,38.07,20581901.0],["2018-07-02",38.07,38.2696,36.8955,37.2947,14177944.0],["2018-07-03",37.2947,37.5403,35.099,36.6421,21996625.0],["2018-07-04",36.6421,36.642112731933594,35.3601,35.3984,12385854.0],["2018-07-05",35.3984,36.4041,35.2372,35.4982,15324543.0],["2018-07-06",35.4982,37.3791,35.4675,36.4809,23109457.0],["2018-07-09",36.4809,37.2332,35.8514,37.2102,16229230.0],["2018-07-10",37.2102,38.2005,36.8494,37.4252,19724108.0],["2018-07-11",37.4252,38.83,36.3888,38.07,26858933.0],["2018-07-12",38.07,39.0757,37.6171,38.7993,24273799.0],["2018-07-13",38.7993,39.2907,38.0931,38.6535,21743084.0],["2018-07-16",38.6535,38.7302,37.7399,37.9242,14951288.0],["2018-07-17",37.9242,39.7897,37.6785,39.4596,24154785.0],["2018-07-18",39.4596,39.805,38.6151,38.6612,18673695.0],["2018-07-19",38.6612,39.0373,37.8474,37.9242,14316768.0],["2018-07-20",37.9242,38.761,37.6939,38.6151,17012844.0],["2018-07-23",38.6151,38.9298,38.1545,38.8377,13501534.0],["2018-07-24",38.8377,39.5977,38.546,39.0296,18323528.0],["2018-07-25",39.0296,39.6285,37.5019,37.6478,28101981.0],["2018-07-26",37.6478,37.647796630859375,35.6978,36.3504,34671545.0],["2018-07-27",36.3504,36.35039138793945,35.5904,36.051,10691022.0],["2018-07-30",36.051,36.3888,35.6978,36.2813,16803489.0],["2018-07-31",36.2813,36.2813,35.1989,35.6211,17602725.0],["2018-08-01",35.6211,36.2813,35.3294,35.3908,14490722.0],["2018-08-02",35.3908,35.39077377319336,33.2873,34.1317,22735674.0],["2018-08-03",34.1317,34.5463,33.2489,33.2566,10776509.0],["2018-08-06",33.2566,33.25657653808594,29.9325,30.2472,30059344.0],["2018-08-07",30.2472,30.7846,29.0342,30.6694,23571193.0],["2018-08-08",30.6694,31.3834,29.9401,30.3547,19365457.0],["2018-08-09",30.3547,31.3373,30.354686737060547,30.9458,17624164.0],["2018-08-10",30.9458,31.4371,30.7155,31.1224,13533624.0],["2018-08-13",31.1224,31.3911,30.4161,31.345,11597289.0],["2018-08-14",31.345,31.5216,30.5082,30.7462,12849434.0],["2018-08-15",30.7462,31.2913,29.9401,29.9632,14689524.0],["2018-08-16",29.9632,29.96316146850586,28.6197,29.2339,16312596.0],["2018-08-17",29.2339,30.0015,28.7963,28.9191,11784874.0],["2018-08-20",28.9191,30.00154685974121,28.8654,30.0015,14944876.0],["2018-08-21",30.0015,30.8921,29.8019,30.5773,17867247.0],["2018-08-22",30.5773,30.577316284179688,29.3951,29.4795,14158957.0],["2018-08-23",29.4795,30.2088,29.479511260986328,29.8557,12766311.0],["2018-08-24",29.8557,29.9017,29.3106,29.4642,9585175.0],["2018-08-27",29.4642,29.7866,28.9421,29.7866,21483574.0],["2018-08-28",29.7866,30.1397,29.4488,29.9632,18242896.0],["2018-08-29",29.9632,29.96316146850586,29.2799,29.3413,13037886.0],["2018-08-30",29.3413,29.61,28.9037,28.9421,15134603.0],["2018-08-31",28.9421,28.9805,28.0209,28.067,16133102.0],["2018-09-03",28.067,28.4662,27.9211,28.1744,11283630.0],["2018-09-04",28.1744,28.2128,26.639,27.2993,28946407.0],["2018-09-05",27.2993,27.5603,26.4932,26.616,16970097.0],["2018-09-06",26.616,26.7772,25.5873,25.7408,23489223.0],["2018-09-07",25.7408,26.1861,25.4491,25.6717,16534767.0],["2018-09-10",25.6717,26.8463,25.5028,26.4241,27406118.0],["2018-09-11",26.4241,26.6544,25.8406,26.6007,16392133.0],["2018-09-12",26.6007,27.5219,26.2629,27.0843,26051892.0],["2018-09-13",27.0843,27.5603,26.616,26.9691,19827437.0],["2018-09-14",26.9691,27.7676,26.7542,26.8233,25716957.0],["2018-09-17",26.8233,26.823286056518555,25.8713,25.9942,12633254.0],["2018-09-18",25.9942,27.21480941772461,25.8713,27.2148,19663576.0],["2018-09-19",27.2148,27.7215,26.8693,27.3607,20086434.0],["2018-09-20",27.3607,28.5276,27.360673904418945,27.9672,28288821.0],["2018-09-21",27.9672,30.6311,27.568,30.1474,41814139.0],["2018-09-25",30.1474,30.147411346435547,29.3413,29.7405,21489743.0],["2018-09-26",29.7405,29.9171,29.372,29.8634,19873410.0],["2018-09-27",29.8634,30.5236,29.3413,29.4027,26892746.0],["2018-09-28",29.4027,29.402742385864258,28.4431,29.1955,19096065.0],["2018-10-08",29.1955,29.195465087890625,27.5987,27.7752,18101904.0],["2018-10-09",27.7752,28.4278,27.5065,27.7138,15883857.0],["2018-10-10",27.7138,28.0055,25.1497,25.6103,39713005.0],["2018-10-11",25.6103,25.610328674316406,23.0462,23.0462,34424398.0],["2018-10-12",23.0462,23.046222686767578,21.6567,22.8006,26248875.0],["2018-10-15",22.8006,23.7679,22.800561904907227,22.8773,18458493.0],["2018-10-16",22.8773,23.2151,21.649,22.2171,17930666.0],["2018-10-17",22.2171,22.9157,20.5359,22.1327,29435104.0],["2018-10-18",22.1327,22.2478,21.1347,21.5799,16695512.0],["2018-10-19",21.5799,22.4167,21.1884,22.1327,24406951.0],["2018-10-22",22.1327,24.1824,22.132665634155273,23.7295,32340496.0],["2018-10-23",23.7295,23.729473114013672,22.5088,22.7315,23994687.0],["2018-10-24",22.7315,23.1844,21.5108,22.6701,25360459.0],["2018-10-25",22.6701,22.67005157470703,21.5339,22.0866,21568263.0],["2018-10-26",22.0866,22.624,21.7565,22.0559,18749365.0],["2018-10-29",22.0559,22.055896759033203,21.134660720825195,21.1347,16738337.0],["2018-10-30",21.1347,21.9177,20.9581,21.6874,21730853.0],["2018-10-31",21.6874,22.5933,21.687402725219727,22.3707,27114318.0],["2018-11-01",22.3707,22.9387,22.2248,22.3707,28949439.0],["2018-11-02",22.3707,24.5586,22.370651245117188,24.121,49266499.0],["2018-11-05",24.121,24.7659,23.8062,24.336,36413969.0],["2018-11-06",24.336,24.336,23.2458,23.4147,28281315.0],["2018-11-07",23.4147,24.7198,23.414718627929688,23.8677,39835830.0],["2018-11-08",23.8677,24.1056,23.1691,23.2458,22952906.0],["2018-11-09",23.2458,23.4761,22.8773,22.8927,17466741.0],["2018-11-12",22.8927,23.0155,21.91,23.0078,30488401.0],["2018-11-13",23.0078,23.4685,22.3399,23.361,29367001.0],["2018-11-14",23.361,24.0442,23.2151,23.3687,29509496.0],["2018-11-15",23.3687,23.7909,23.0002,23.7909,23723601.0],["2018-11-16",23.7909,24.5279,23.7372,24.2515,36640190.0],["2018-11-19",24.2515,24.251506805419922,23.5299,23.9982,25629147.0],["2018-11-20",23.9982,24.9501,23.5759,23.6911,27986917.0],["2018-11-21",23.6911,23.69108772277832,22.9541,23.4915,20822235.0],["2018-11-22",23.4915,23.9137,23.2689,23.407,15423525.0],["2018-11-23",23.407,23.6297,22.1327,22.1864,23351995.0],["2018-11-26",22.1864,22.2632,21.6951,21.7718,13966270.0],["2018-11-27",21.7718,22.647,21.771846771240234,22.2785,17808629.0],["2018-11-28",22.2785,22.938745498657227,22.0098,22.9387,20078619.0],["2018-11-29",22.9387,23.3917,22.3707,22.386,23186993.0],["2018-11-30",22.386,24.4358,22.2939,24.3974,57817318.0],["2018-12-03",24.3974,26.0095,24.397367477416992,25.641,66772351.0],["2018-12-04",25.641,25.641035079956055,25.0576,25.4952,36557802.0],["2018-12-05",25.4952,26.7772,24.8426,26.2936,51393863.0],["2018-12-06",26.2936,26.7081,25.7946,26.2552,40052815.0],["2018-12-07",26.2552,26.378,25.3416,25.8023,34140400.0],["2018-12-10",25.8023,25.8637,25.1036,25.6717,28387221.0],["2018-12-11",25.6717,25.9328,25.2572,25.6334,26189752.0],["2018-12-12",25.6334,26.3089,25.5412,25.6487,33914561.0],["2018-12-13",25.6487,26.0633,25.1727,25.7178,32565253.0],["2018-12-14",25.7178,26.2936,24.858,25.0192,37982452.0],["2018-12-17",25.0192,26.0172,24.9424,25.4875,33183442.0],["2018-12-18",25.4875,26.831,25.1804,26.7081,46821740.0],["2018-12-19",26.7081,26.708131790161133,25.9558,26.094,32780740.0],["2018-12-20",26.094,26.6007,25.8023,26.2552,32308870.0],["2018-12-21",26.2552,26.255191802978516,24.0135,24.4665,48174207.0],["2018-12-24",24.4665,24.5356,23.5683,23.8907,34578368.0],["2018-12-25",23.8907,23.890689849853516,22.6163,23.4147,27916139.0],["2018-12-26",23.4147,23.6988,22.8236,22.8773,21546431.0],["2018-12-27",22.8773,23.4377,22.647,22.647,20528491.0],["2018-12-28",22.647,22.9157,22.2862,22.5088,21347782.0],["2019-01-02",22.5088,22.7468,22.2094,22.2785,16722166.0],["2019-01-03",22.2785,22.6854,22.0329,22.4014,15477339.0],["2019-01-04",22.4014,23.1767,22.0329,23.1691,25587784.0],["2019-01-07",23.1691,23.5452,22.9618,23.5068,26603318.0],["2019-01-08",23.5068,23.7064,23.1153,23.2074,24573035.0],["2019-01-09",23.2074,23.2305,22.0943,22.601,41558499.0],["2019-01-10",22.601,22.8389,22.3323,22.4167,22802121.0],["2019-01-11",22.4167,22.5933,22.1864,22.4244,20173294.0],["2019-01-14",22.4244,22.7008,22.3553,22.4167,13228076.0],["2019-01-15",22.4167,22.885,22.125,22.8389,25670584.0],["2019-01-16",22.8389,22.838943481445312,22.3707,22.5088,20610834.0],["2019-01-17",22.5088,22.5779,22.2018,22.2248,14425275.0],["2019-01-18",22.2248,22.6624,22.2018,22.6163,23597092.0],["2019-01-21",22.6163,23.1307,22.5702,22.9234,26934036.0],["2019-01-22",22.9234,23.2612,22.5779,22.6931,23683518.0],["2019-01-23",22.6931,23.0923,22.3707,22.9771,24537358.0],["2019-01-24",22.9771,22.977128982543945,22.4167,22.6317,23302251.0],["2019-01-25",22.6317,23.0232,22.4167,22.5856,27235296.0],["2019-01-28",22.5856,22.8313,22.1864,22.1941,23306183.0],["2019-01-29",22.1941,22.194080352783203,20.9811,21.2805,29117921.0],["2019-01-30",21.2805,21.6644,21.1116,21.2498,13365938.0],["2019-01-31",21.2498,21.5415,20.5359,20.651,22676297.0],["2019-02-01",20.651,21.4034,20.651012420654297,21.3957,17538314.0],["2019-02-11",21.3957,23.0155,21.395679473876953,22.9925,35717196.0],["2019-02-12",22.9925,23.1614,22.5856,22.9234,34990107.0],["2019-02-13",22.9234,24.5279,22.7699,24.2592,68025958.0],["2019-02-14",24.2592,24.4511,23.7602,24.405,42286482.0],["2019-02-15",24.405,25.0653,23.9137,24.0058,37873387.0],["2019-02-18",24.0058,24.8657,23.9368,24.7966,42203910.0],["2019-02-19",24.7966,25.0038,24.0519,24.3436,39741112.0],["2019-02-20",24.3436,26.332,24.2054,25.0729,55407077.0],["2019-02-21",25.0729,26.0172,24.8657,25.4031,48094081.0],["2019-02-22",25.4031,26.0786,25.0806,26.0326,41195747.0],["2019-02-25",26.0326,28.589,26.03255844116211,28.4969,68253300.0],["2019-02-26",28.4969,30.6157,27.5603,29.0803,79272085.0],["2019-02-27",29.0803,29.5409,27.5449,28.1053,59025706.0],["2019-02-28",28.1053,28.9114,28.067,28.4892,35151016.0],["2019-03-01",28.4892,28.7656,27.8674,28.5583,28224121.0],["2019-03-04",28.5583,30.1013,28.2742,28.6965,59799191.0],["2019-03-05",28.6965,28.8346,28.0209,28.827,42771102.0],["2019-03-06",28.827,30.0015,28.8193,29.6331,61423591.0],["2019-03-07",29.6331,30.37,28.9882,29.4795,50699025.0],["2019-03-08",29.4795,29.479511260986328,27.0229,27.1457,57149942.0],["2019-03-11",27.1457,28.1744,26.9308,28.09,36881617.0],["2019-03-12",28.09,28.7579,27.7599,28.2051,39254769.0],["2019-03-13",28.2051,29.7636,27.8597,29.4104,71518766.0],["2019-03-14",29.4104,30.6848,28.8654,29.8173,85500037.0],["2019-03-15",29.8173,30.2626,29.0803,29.61,50119268.0],["2019-03-18",29.61,30.4929,29.5947,29.9325,43632793.0],["2019-03-19",29.9325,30.1935,29.1878,29.7098,34388076.0],["2019-03-20",29.7098,29.709821701049805,28.589,28.9421,31591089.0],["2019-03-21",28.9421,29.4642,28.873,29.0266,25133702.0],["2019-03-22",29.0266,29.2108,28.0439,28.3894,31496144.0],["2019-03-25",28.3894,28.3894,27.7061,27.8443,21822013.0],["2019-03-26",27.8443,28.3664,27.6908,27.7215,21932076.0],["2019-03-27",27.7215,28.2973,26.1554,26.7772,44124143.0],["2019-03-28",26.7772,26.9922,26.1784,26.4471,23096231.0],["2019-03-29",26.4471,27.0843,25.4875,26.9922,45668394.0],["2019-04-01",26.9922,28.328,26.992177963256836,28.09,42694233.0],["2019-04-02",28.09,29.2492,27.6447,28.6581,48283893.0],["2019-04-03",28.6581,28.8346,27.9825,28.5967,30151587.0],["2019-04-04",28.5967,29.3644,28.596662521362305,28.7425,38715568.0],["2019-04-08",28.7425,29.8787,28.7195,29.0573,45640591.0],["2019-04-09",29.0573,29.134,28.136,28.4124,26599534.0],["2019-04-10",28.4124,28.41241455078125,27.8674,28.1591,22728658.0],["2019-04-11",28.1591,29.0419,28.0977,28.2589,33371806.0],["2019-04-12",28.2589,28.258878707885742,26.1861,26.7312,39206590.0],["2019-04-15",26.7312,27.2148,26.2936,26.3166,29021418.0],["2019-04-16",26.3166,26.9999,25.9865,26.9538,24011995.0],["2019-04-17",26.9538,27.9057,26.953794479370117,27.6294,35907493.0],["2019-04-18",27.6294,27.7676,27.0843,27.1995,17453322.0],["2019-04-19",27.1995,27.2762,26.5085,26.9308,18734242.0],["2019-04-22",26.9308,27.138,26.5623,26.639,14576624.0],["2019-04-23",26.639,26.7926,26.2552,26.593,15568564.0],["2019-04-24",26.593,26.592979431152344,25.7562,26.117,24687021.0],["2019-04-25",26.117,26.2552,25.5029,25.5336,16604529.0],["2019-04-26",25.5336,25.6334,24.7966,24.8042,20317428.0],["2019-05-06",24.8042,24.80424690246582,21.4955,21.7488,28293223.0],["2019-05-07",21.7488,22.4858,21.7488,22.0559,19037804.0],["2019-05-08",22.0559,22.055896759033203,21.5569,21.7565,14866529.0],["2019-05-09",21.7565,21.8793,21.1884,21.2728,18812382.0],["2019-05-10",21.2728,21.8947,20.8813,21.8793,21503139.0],["2019-05-13",21.8793,22.1711,21.4878,21.7411,15027886.0],["2019-05-14",21.7411,21.7795,21.4034,21.5339,11367534.0],["2019-05-15",21.5339,21.8409,21.533863067626953,21.7411,12241605.0],["2019-05-16",21.7411,22.5012,21.649,22.2632,23887641.0],["2019-05-17",22.2632,22.386,21.2959,21.388,19290982.0],["2019-05-20",21.388,21.603,20.7355,21.4341,13127155.0],["2019-05-21",21.4341,22.0713,21.1961,21.8026,14403337.0],["2019-05-22",21.8026,21.9177,21.4187,21.4571,10513400.0],["2019-05-23",21.4571,21.4878,20.7278,20.8276,14407454.0],["2019-05-24",20.8276,20.9581,20.651,20.7124,9375820.0],["2019-05-27",20.7124,21.2652,20.712427139282227,21.1654,11392387.0],["2019-05-28",21.1654,21.5722,20.9888,21.1116,13862564.0],["2019-05-29",21.1116,21.4417,20.9811,21.127,11151134.0],["2019-05-30",21.127,21.7642,20.9044,21.6567,23946189.0],["2019-05-31",21.6567,21.656694412231445,21.2652,21.3036,13390528.0],["2019-06-03",21.3036,21.3803,20.7662,20.7969,12471930.0],["2019-06-04",20.7969,20.9197,20.3439,20.4437,12691852.0],["2019-06-05",20.4437,20.8199,20.3823,20.4053,9406434.0],["2019-06-06",20.4053,20.4668,19.3459,19.5148,16576525.0],["2019-06-10",19.5148,20.0138,19.51482391357422,19.9601,11063041.0],["2019-06-11",19.9601,20.4975,19.8449,20.4207,16162972.0],["2019-06-12",20.4207,20.8736,20.2288,20.3209,14888855.0],["2019-06-13",20.3209,20.4975,20.0676,20.3286,11008921.0],["2019-06-14",20.3286,20.4821,19.8449,19.891,12433613.0],["2019-06-17",19.891,20.0906,19.6991,19.8296,5916923.0],["2019-06-18",19.8296,19.9063,19.5762,19.6453,8057342.0],["2019-06-19",19.6453,20.2484,19.64533042907715,19.7613,10812756.0],["2019-06-20",19.7613,20.0087,19.367,19.885,19704641.0],["2019-06-21",19.885,20.3489,19.8695,20.086,18290000.0],["2019-06-24",20.086,20.2716,19.9933,20.1247,11642147.0],["2019-06-25",20.1247,20.2407,19.4984,19.7381,12805894.0],["2019-06-26",19.7381,20.1711,19.5526,19.9005,11773686.0],["2019-06-27",19.9005,20.0628,19.7149,19.7536,13834748.0],["2019-06-28",19.7536,19.8309,19.4443,19.5448,10097486.0],["2019-07-01",19.5448,20.2793,19.544832229614258,20.2561,24702915.0],["2019-07-02",20.2561,21.6091,20.1711,21.4777,51629892.0],["2019-07-03",21.4777,21.4776668548584,20.9829,21.122,27618539.0],["2019-07-04",21.122,21.2303,20.7818,20.9674,16249066.0],["2019-07-05",20.9674,21.1684,20.8746,20.9055,10281910.0],["2019-07-08",20.9055,20.9674,19.9701,20.086,16035210.0],["2019-07-09",20.086,20.5654,19.8927,20.4185,12471796.0],["2019-07-10",20.4185,20.5267,20.1092,20.1633,7682607.0],["2019-07-11",20.1633,20.5576,20.086,20.1401,9361956.0],["2019-07-12",20.1401,20.5267,20.1401,20.2329,7850357.0],["2019-07-15",20.2329,20.232921600341797,19.5758,20.0628,11916216.0],["2019-07-16",20.0628,20.1092,19.8309,19.8541,8582283.0],["2019-07-17",19.8541,19.9778,19.6453,19.8464,6273425.0],["2019-07-18",19.8464,19.9932,19.6685,19.6685,7982599.0],["2019-07-19",19.6685,20.0087,19.6221,19.6376,9020825.0],["2019-07-22",19.6376,19.8386,18.4161,18.4934,23891642.0],["2019-07-23",18.4934,18.6325,18.3619,18.5166,9127983.0],["2019-07-24",18.5166,18.8567,18.4779,18.6171,10834766.0],["2019-07-25",18.6171,18.617069244384766,17.6352,17.9135,26881474.0],["2019-07-26",17.9135,18.3078,17.7048,18.2614,16721627.0],["2019-07-29",18.2614,18.261428833007812,17.9831,18.0604,9544079.0],["2019-07-30",18.0604,18.3233,18.0604,18.0991,12535972.0],["2019-07-31",18.0991,18.1455,17.728,18.0063,12482286.0],["2019-08-01",18.0063,19.6376,17.7666,19.4134,59660679.0],["2019-08-02",19.4134,19.8309,18.9959,19.4134,50105859.0],["2019-08-05",19.4134,19.41339683532715,18.5243,18.6789,29539762.0],["2019-08-06",18.6789,18.678918838500977,17.7125,17.7821,31231815.0],["2019-08-07",17.7821,19.0655,17.782085418701172,18.849,43881367.0],["2019-08-08",18.849,19.1196,18.1918,18.4315,25911620.0],["2019-08-09",18.4315,18.733,18.0681,18.1841,17113222.0],["2019-08-12",18.1841,18.2614,17.7975,18.1918,14183995.0],["2019-08-13",18.1918,18.19184684753418,17.8749,17.9599,10721399.0],["2019-08-14",17.9599,18.4238,17.9599,18.1532,17767287.0],["2019-08-15",18.1532,18.15319061279297,17.6661,17.9908,14859971.0],["2019-08-16",17.9908,18.4392,17.8981,18.1223,16112613.0],["2019-08-19",18.1223,18.5398,17.9676,18.4934,25420683.0],["2019-08-20",18.4934,18.9109,18.3774,18.4392,23319920.0],["2019-08-21",18.4392,18.43924903869629,17.9831,18.014,20566011.0],["2019-08-22",18.014,18.6171,17.9908,18.5784,28783267.0],["2019-08-23",18.5784,18.578413009643555,17.9599,18.014,29103211.0],["2019-08-26",18.014,18.1068,17.5888,17.8439,15616319.0],["2019-08-27",17.8439,18.1068,17.8362,17.9754,15610274.0],["2019-08-28",17.9754,18.1145,17.8439,17.9135,10934476.0],["2019-08-29",17.9135,18.0063,17.8517,17.8903,10398241.0],["2019-08-30",17.8903,17.9986,17.7048,17.7434,14415802.0],["2019-09-02",17.7434,18.4624,17.74342918395996,18.246,25570864.0],["2019-09-03",18.246,18.3001,17.9908,18.1223,17892205.0],["2019-09-04",18.1223,18.4392,17.9367,18.4006,33000373.0],["2019-09-05",18.4006,18.8104,18.3233,18.5011,37086322.0],["2019-09-06",18.5011,18.6171,18.246,18.3387,21172499.0],["2019-09-09",18.3387,18.8567,18.3233,18.8104,34968180.0],["2019-09-10",18.8104,19.5062,18.6403,19.4289,50312900.0],["2019-09-11",19.4289,19.9237,19.1351,19.166,37316543.0],["2019-09-12",19.166,19.367,18.9572,19.1737,19105417.0],["2019-09-16",19.1737,19.7768,19.17372703552246,19.4753,27815855.0],["2019-09-17",19.4753,19.475250244140625,18.6557,18.8258,21855739.0],["2019-09-18",18.8258,18.9727,18.7021,18.8954,13664818.0],["2019-09-19",18.8954,20.2407,18.89539909362793,20.1401,58946284.0],["2019-09-20",20.1401,20.4494,19.8927,20.4107,43205367.0],["2019-09-23",20.4107,21.0138,20.0242,20.4958,48999367.0],["2019-09-24",20.4958,20.7123,20.1479,20.3102,31941960.0],["2019-09-25",20.3102,22.3436,20.1015,22.3358,80032781.0],["2019-09-26",22.3358,22.4982,21.3849,21.7096,76895077.0],["2019-09-27",21.7096,21.9725,20.8128,21.0292,53692873.0],["2019-09-30",21.0292,21.7869,20.805,21.0292,41945988.0],["2019-10-08",21.0292,21.5936,20.4958,21.1839,29662398.0],["2019-10-09",21.1839,21.183876037597656,20.1092,20.4958,30675401.0],["2019-10-10",20.4958,21.0138,20.3721,20.8205,29105765.0],["2019-10-11",20.8205,20.82050323486328,20.117,20.1401,28633936.0],["2019-10-14",20.1401,20.6736,20.14014434814453,20.5267,22488286.0],["2019-10-15",20.5267,20.52671241760254,19.251,19.3438,41286897.0],["2019-10-16",19.3438,19.5758,19.1892,19.3206,15868810.0],["2019-10-17",19.3206,19.9314,19.320621490478516,19.7304,19150767.0],["2019-10-18",19.7304,20.5344,19.4366,20.1633,29115445.0],["2019-10-21",20.1633,20.4417,19.8927,20.117,17823298.0],["2019-10-22",20.117,20.2561,19.8386,20.0087,14728179.0],["2019-10-23",20.0087,20.008710861206055,19.3361,19.3438,17164534.0],["2019-10-24",19.3438,20.1015,19.34381675720215,19.9082,19928608.0],["2019-10-25",19.9082,20.2638,19.5216,20.0783,17571740.0],["2019-10-28",20.0783,20.5808,19.6067,20.2716,26404396.0],["2019-10-29",20.2716,20.4107,19.8,19.9391,19242028.0],["2019-10-30",19.9391,20.1015,19.599,19.6221,12491721.0],["2019-10-31",19.6221,19.7227,19.3284,19.4443,13532079.0],["2019-11-01",19.4443,19.9237,19.2356,19.7845,14091786.0],["2019-11-04",19.7845,21.3849,19.784502029418945,21.0988,50051604.0],["2019-11-05",21.0988,22.4905,20.9519,21.6709,52833826.0],["2019-11-06",21.6709,22.9312,21.670949935913086,22.4364,66107119.0],["2019-11-07",22.4364,22.436355590820312,21.4545,21.6787,43409894.0],["2019-11-08",21.6787,22.2508,21.4699,21.9261,37169502.0],["2019-11-11",21.9261,21.9957,21.1375,21.1993,24913804.0],["2019-11-12",21.1993,21.6091,21.0911,21.354,20579515.0],["2019-11-13",21.354,21.353967666625977,20.6427,20.9133,20166876.0],["2019-11-14",20.9133,20.9829,20.5963,20.8514,14671078.0],["2019-11-15",20.8514,21.238,20.3721,20.4262,19971941.0],["2019-11-18",20.4262,20.9829,20.0164,20.9829,19291749.0],["2019-11-19",20.9829,22.4209,20.6891,22.3358,45514295.0],["2019-11-20",22.3358,22.6992,22.073,22.2199,34095432.0],["2019-11-21",22.2199,22.5678,21.8797,21.9338,18159005.0],["2019-11-22",21.9338,23.0858,21.5859,21.7715,39782176.0],["2019-11-25",21.7715,22.1889,21.4854,21.5859,25420342.0],["2019-11-26",21.5859,22.652830123901367,21.1916,22.6528,46660190.0],["2019-11-27",22.6528,23.6734,22.2044,23.194,55304449.0],["2019-11-28",23.194,23.4492,22.6451,22.8616,34268441.0],["2019-11-29",22.8616,23.31,22.4595,23.0935,27550588.0],["2019-12-02",23.0935,23.2018,22.4827,22.7224,20889012.0],["2019-12-03",22.7224,22.993,22.2895,22.9157,24169735.0],["2019-12-04",22.9157,23.4492,22.591,23.1554,33628273.0],["2019-12-05",23.1554,23.5961,22.6992,23.3409,44173013.0],["2019-12-06",23.3409,23.5265,22.7224,22.792,29550286.0],["2019-12-09",22.792,22.791996002197266,21.2612,21.4313,63077351.0],["2019-12-10",21.4313,21.7096,21.1298,21.555,29570919.0],["2019-12-11",21.555,21.5627,21.1607,21.4235,20800013.0],["2019-12-12",21.4235,21.841,21.2612,21.3308,21899752.0],["2019-12-13",21.3308,21.6787,20.9519,21.4313,56130059.0],["2019-12-16",21.4313,21.5318,21.1066,21.3617,38650093.0],["2019-12-17",21.3617,23.1476,21.1839,22.4673,79674654.0],["2019-12-18",22.4673,22.4673,22.46727752685547,22.4673,0.0],["2019-12-19",22.4673,22.4673,22.46727752685547,22.4673,0.0],["2019-12-20",22.4673,22.4673,22.46727752685547,22.4673,0.0],["2019-12-23",22.4673,22.4673,22.46727752685547,22.4673,0.0],["2019-12-24",22.4673,22.4673,22.46727752685547,22.4673,0.0],["2019-12-25",22.4673,22.4673,22.46727752685547,22.4673,0.0],["2019-12-26",22.4673,24.79660987854004,22.46727752685547,24.7966,14929407.0],["2019-12-27",24.7966,27.2117,24.79660987854004,26.2438,85031202.0],["2019-12-30",26.2438,26.7785,25.617,26.1793,40772242.0],["2019-12-31",26.1793,28.1428,26.0411,27.8201,57678227.0],["2020-01-02",27.8201,28.6221,27.1011,28.2903,56382010.0],["2020-01-03",28.2903,29.3503,27.3224,28.5299,81607942.0],["2020-01-06",28.5299,31.323,28.529932022094727,30.1247,91710971.0],["2020-01-07",30.1247,30.12465476989746,29.2397,29.6914,59527130.0],["2020-01-08",29.6914,30.9635,28.9447,29.4425,72038080.0],["2020-01-09",29.4425,29.9034,28.7512,29.0646,49797989.0],["2020-01-10",29.0646,29.9034,28.6498,29.4978,42106831.0],["2020-01-13",29.4978,30.0417,28.9263,29.507,44091132.0],["2020-01-14",29.507,32.4568,29.507043838500977,32.0605,104361865.0],["2020-01-15",32.0605,32.06045150756836,30.097,30.4842,74907346.0],["2020-01-16",30.4842,31.0188,29.8573,30.1984,42679460.0],["2020-01-17",30.1984,30.5763,29.2858,29.7098,36541859.0],["2020-01-20",29.7098,30.5395,29.2121,30.0325,32504667.0],["2020-01-21",30.0325,30.0324764251709,29.1383,29.2674,30014303.0],["2020-01-22",29.2674,30.4657,29.0185,30.014,50622946.0],["2020-01-23",30.014,30.3735,27.6081,28.4101,51799190.0],["2020-02-03",28.4101,28.41009521484375,25.5709,25.5709,4724200.0],["2020-02-04",25.5709,27.2855,23.0175,26.7324,162552335.0],["2020-02-05",26.7324,28.0322,25.8106,25.8659,108614199.0],["2020-02-06",25.8659,26.3176,24.2896,25.9489,85535025.0],["2020-02-07",25.9489,25.9581,24.686,25.322,53892291.0],["2020-02-10",25.322,26.9997,24.9625,26.2899,95354830.0],["2020-02-11",26.2899,26.5204,25.4972,25.7461,61438052.0],["2020-02-12",25.7461,28.317914962768555,25.5156,28.3179,71788346.0],["2020-02-13",28.3179,31.1479,28.317914962768555,31.1479,182249524.0],["2020-02-14",31.1479,34.1069,30.9543,33.5353,165786230.0],["2020-02-17",33.5353,34.7337,32.7242,34.4848,105828286.0],["2020-02-18",34.4848,34.48480224609375,32.5121,33.2772,89839346.0],["2020-02-19",33.2772,34.8996,31.7378,31.8945,106822530.0],["2020-02-20",31.8945,33.9594,31.8945255279541,33.3879,97857958.0],["2020-02-21",33.3879,34.1069,32.8624,33.5169,79964054.0],["2020-02-24",33.5169,33.51690673828125,30.8068,32.1618,94725077.0],["2020-02-25",32.1618,35.379,31.1294,35.1669,126540382.0],["2020-02-26",35.1669,35.16694259643555,32.5859,33.0744,91207980.0],["2020-02-27",33.0744,33.48,31.6733,32.0789,45883384.0],["2020-02-28",32.0789,32.078887939453125,28.871,29.2397,78566255.0],["2020-03-02",29.2397,30.4289,28.3179,30.1984,56030568.0],["2020-03-03",30.1984,32.0789,30.19839859008789,30.9727,51501729.0],["2020-03-04",30.9727,32.0789,30.5118,31.6825,46422099.0],["2020-03-05",31.6825,32.0697,30.7054,31.4797,33562578.0],["2020-03-06",31.4797,33.4247,30.9358,32.1618,51251276.0],["2020-03-09",32.1618,32.16184997558594,28.9447,29.3411,69244785.0],["2020-03-10",29.3411,29.9679,27.9215,29.8573,44835501.0],["2020-03-11",29.8573,30.4657,29.2674,29.59,35873764.0],["2020-03-12",29.59,29.59000587463379,27.6634,28.3363,29560049.0],["2020-03-13",28.3363,28.336349487304688,25.995,27.1288,36838338.0],["2020-03-16",27.1288,27.3869,24.5293,24.8704,44842686.0],["2020-03-17",24.8704,25.4419,23.1374,23.7181,67892652.0],["2020-03-18",23.7181,24.5938,22.8516,22.8608,55317297.0],["2020-03-19",22.8608,23.0544,20.8328,21.5979,73555663.0],["2020-03-20",21.5979,22.2524,20.9066,21.3951,49651204.0],["2020-03-23",21.3951,21.395143508911133,19.26576805114746,19.2658,62775392.0],["2020-03-24",19.2658,20.0585,18.6482,19.404,82412859.0],["2020-03-25",19.404,20.9342,19.40403938293457,20.4918,79605928.0],["2020-03-26",20.4918,20.491771697998047,19.2197,19.3672,64126327.0],["2020-03-27",19.3672,19.8096,18.6942,18.7403,53004165.0],["2020-03-30",18.7403,18.740339279174805,16.8691,16.9797,87190172.0],["2020-03-31",16.9797,17.6803,16.6478,16.9613,73485758.0],["2020-04-01",16.9613,18.7127,16.8783,18.4638,124683136.0],["2020-04-02",18.4638,18.9524,18.0674,18.8602,90662705.0],["2020-04-03",18.8602,19.4501,18.344,18.5375,72516127.0],["2020-04-07",18.5375,19.4225,18.537540435791016,19.2565,75474892.0],["2020-04-08",19.2565,19.3579,18.6942,19.0445,61683935.0],["2020-04-09",19.0445,19.3395,18.8141,19.0814,40610939.0],["2020-04-10",19.0814,19.2381,18.2518,18.4361,41081639.0],["2020-04-13",18.4361,18.436141967773438,17.7909,17.9291,26219578.0],["2020-04-14",17.9291,19.2381,17.929149627685547,19.2012,67517173.0],["2020-04-15",19.2012,19.3026,18.4177,18.4269,73955887.0],["2020-04-16",18.4269,18.426923751831055,17.2839,18.0213,60656788.0],["2020-04-17",18.0213,18.7311,17.9752,18.049,63788745.0],["2020-04-20",18.049,18.2518,17.5696,18.1965,39627241.0],["2020-04-21",18.1965,18.19647216796875,17.542,17.7171,36875194.0],["2020-04-22",17.7171,17.8277,17.33,17.7817,28733072.0],["2020-04-23",17.7817,17.9752,17.3853,17.4222,34609788.0],["2020-04-24",17.4222,17.837,17.0811,17.2378,41432203.0],["2020-04-27",17.2378,17.23779296875,16.6939,16.7308,35355270.0],["2020-04-28",16.7308,16.730798721313477,15.0623,15.4587,88123037.0],["2020-04-29",15.4587,15.45870590209961,13.993,14.3341,99572573.0],["2020-04-30",14.3341,15.4495,14.288,15.2283,74668464.0],["2020-05-06",15.2283,15.9473,14.9241,15.8643,64602500.0],["2020-05-07",15.8643,16.2238,15.6799,15.7629,53781984.0],["2020-05-08",15.7629,17.293102264404297,15.4403,17.2931,74353866.0],["2020-05-11",17.2931,17.293102264404297,15.9657,16.2146,110712388.0],["2020-05-12",16.2146,16.21458625793457,15.385,15.7906,58695677.0],["2020-05-13",15.7906,17.3576,15.4034,16.9152,118412159.0],["2020-05-14",16.9152,17.33,16.6202,16.6755,76234557.0],["2020-05-15",16.6755,17.1364,16.2607,16.6847,69869008.0],["2020-05-18",16.6847,16.684707641601562,15.8366,15.9841,54506904.0],["2020-05-19",15.9841,16.5557,15.514,16.0855,53930436.0],["2020-05-20",16.0855,16.7585,16.0855,16.2699,68503488.0],["2020-05-21",16.2699,16.269895553588867,15.3112,15.4403,65870579.0],["2020-05-22",15.4403,15.440269470214844,14.7581,15.0623,36550775.0],["2020-05-25",15.0623,15.302,14.8042,14.9886,21523346.0],["2020-05-26",14.9886,16.0026,14.9885835647583,15.8366,56216214.0],["2020-05-27",15.8366,16.3897,15.6799,15.7352,52281131.0],["2020-05-28",15.7352,16.9152,15.6615,16.6571,99990169.0],["2020-05-29",16.6571,18.33474349975586,16.657052993774414,18.3347,159768376.0],["2020-06-01",18.3347,20.169137954711914,18.33474349975586,20.1691,126927950.0],["2020-06-02",20.1691,22.1049,20.169137954711914,21.2016,167672373.0],["2020-06-03",21.2016,21.7823,20.0677,20.5563,134646229.0],["2020-06-04",20.5563,22.5935,20.556297302246094,22.1695,169438074.0],["2020-06-05",22.1695,22.1695,21.0449,21.2661,102475839.0],["2020-06-08",21.2661,22.1695,20.796,21.2016,82004227.0],["2020-06-09",21.2016,21.7178,20.5655,20.8881,67268755.0],["2020-06-10",20.8881,21.1831,20.4549,20.6024,64724810.0],["2020-06-11",20.6024,22.2616,20.602388381958008,21.727,122278189.0],["2020-06-12",21.727,22.3077,20.4641,21.5795,94098753.0],["2020-06-15",21.5795,23.7365,20.9527,23.5983,125813654.0],["2020-06-16",23.5983,24.8427,22.9438,23.8472,104504676.0],["2020-06-17",23.8472,24.8704,22.9161,23.3678,98308769.0],["2020-06-18",23.3678,23.5061,22.5658,22.9807,61248578.0],["2020-06-19",22.9807,23.3309,22.5751,23.1281,59294709.0],["2020-06-22",23.1281,23.2756,22.5843,22.7133,57686089.0],["2020-06-23",22.7133,24.3726,22.6949,24.1421,89401062.0],["2020-06-24",24.1421,24.3173,23.2388,23.7918,56991670.0],["2020-06-29",23.7918,23.791841506958008,21.404359817504883,21.4044,80960698.0],["2020-06-30",21.4044,21.939,19.3579,21.1647,88560408.0],["2020-07-01",21.1647,22.0312,19.5239,20.3351,128187558.0],["2020-07-02",20.3351,20.6854,19.4593,20.3351,79503549.0],["2020-07-03",20.3351,21.4781,20.335063934326172,20.7499,73461269.0],["2020-07-06",20.7499,22.0496,20.3904,21.939,109264496.0],["2020-07-07",21.939,24.1329,21.939008712768555,23.7918,152947810.0],["2020-07-08",23.7918,24.6307,22.7225,24.5754,127900647.0],["2020-07-09",24.5754,25.6631,23.967,24.6952,108197295.0],["2020-07-10",24.6952,27.1749,24.0592,26.4743,144917678.0],["2020-07-13",26.4743,29.1199,25.5801,29.1199,129189495.0],["2020-07-14",29.1199,29.11988639831543,27.1011,27.3685,105795777.0],["2020-07-15",27.3685,27.8109,25.1469,26.1885,82019828.0],["2020-07-16",26.1885,27.3316,25.2206,25.5064,85621557.0],["2020-07-17",25.5064,26.6402,25.2391,26.4559,65445288.0],["2020-07-20",26.4559,27.1472,25.8106,26.8615,65068496.0],["2020-07-21",26.8615,27.3316,24.179,24.6676,116198298.0],["2020-07-22",24.6676,25.1192,24.1329,24.7044,64093002.0],["2020-07-23",24.7044,24.704429626464844,23.0267,24.1974,63993486.0],["2020-07-24",24.1974,24.391,22.2801,22.8332,67130021.0],["2020-07-27",22.8332,23.3955,22.2156,22.9438,40953187.0],["2020-07-28",22.9438,24.2896,22.943777084350586,23.7458,53747067.0],["2020-07-29",23.7458,24.179,22.8147,24.0592,54944580.0],["2020-07-30",24.0592,24.2251,23.0544,23.1742,51777973.0],["2020-07-31",23.1742,23.7089,22.9346,23.3217,41656117.0],["2020-08-03",23.3217,23.9485,23.2756,23.7089,47326908.0],["2020-08-04",23.7089,24.4095,23.2295,23.3217,75298467.0],["2020-08-05",23.3217,23.3955,22.234,23.2388,56722721.0],["2020-08-06",23.2388,23.6075,22.6765,23.1189,41661193.0],["2020-08-07",23.1189,23.165,22.0865,22.5382,41486180.0],["2020-08-10",22.5382,23.0821,21.939,22.6027,38547886.0],["2020-08-11",22.6027,24.0407,22.4091,23.5061,88262232.0],["2020-08-12",23.5061,25.8567,23.50608253479004,25.8567,130341782.0],["2020-08-13",25.8567,26.2254,24.6768,24.7782,91230482.0],["2020-08-14",24.7782,24.9994,22.9346,23.589,81622873.0],["2020-08-17",23.589,23.58904457092285,21.8284,23.3494,73786450.0],["2020-08-18",23.3494,23.4508,22.7963,22.9622,47080579.0],["2020-08-19",22.9622,24.3818,22.2156,23.6997,81090646.0],["2020-08-20",23.6997,23.69965934753418,22.5843,22.6765,42902552.0],["2020-08-21",22.6765,23.0175,22.3999,22.4737,29011725.0],["2020-08-24",22.4737,22.8239,21.9851,22.5935,28988239.0],["2020-08-25",22.5935,22.7686,21.9206,21.9482,35822566.0],["2020-08-26",21.9482,21.948226928710938,20.0309,20.3258,65656227.0],["2020-08-27",20.3258,20.7038,20.289,20.5379,23073647.0],["2020-08-28",20.5379,21.2477,20.3719,21.1094,29758415.0],["2020-08-31",21.1094,21.5795,20.6024,20.9342,34826945.0],["2020-09-01",20.9342,21.4412,20.4088,21.1923,36386516.0],["2020-09-02",21.1923,21.2753,20.6024,20.6854,25205700.0],["2020-09-03",20.6854,20.685352325439453,19.6345,19.7175,45067968.0],["2020-09-04",19.7175,19.7912,18.7127,19.5792,26464748.0],["2020-09-07",19.5792,19.8926,18.7403,18.897,30840875.0],["2020-09-08",18.897,19.1275,18.3993,18.8141,27440686.0],["2020-09-09",18.8141,18.9431,18.1873,18.3716,27934201.0],["2020-09-10",18.3716,18.5928,17.4775,17.6618,32349805.0],["2020-09-11",17.6618,18.0582,17.2286,18.0305,24898560.0],["2020-09-14",18.0305,18.9247,18.030548095703125,18.5007,36681353.0],["2020-09-15",18.5007,19.2197,18.500669479370117,19.1091,38571982.0],["2020-09-16",19.1091,21.0264,18.6666,20.5286,72572426.0],["2020-09-17",20.5286,21.4597,20.1968,21.0449,74105156.0],["2020-09-18",21.0449,21.0633,20.1876,20.7499,49509724.0],["2020-09-21",20.7499,21.4597,20.2798,20.5102,40171545.0],["2020-09-22",20.5102,20.510208129882812,19.5884,19.6345,41611270.0],["2020-09-23",19.6345,19.9848,19.2381,19.6621,24633176.0],["2020-09-24",19.6621,19.662145614624023,18.7403,18.8049,28453752.0],["2020-09-25",18.8049,19.1091,18.6942,18.7311,16830915.0],["2020-09-28",18.7311,18.8878,18.344,18.3716,15227080.0],["2020-09-29",18.3716,19.4409,18.37161636352539,18.7588,32352503.0],["2020-09-30",18.7588,18.8417,17.5236,18.3347,36339634.0],["2020-10-09",18.3347,20.1599,18.33474349975586,19.1459,57302206.0],["2020-10-12",19.1459,20.0309,19.0538,19.9571,53008250.0],["2020-10-13",19.9571,20.077,19.4962,19.8649,29758877.0],["2020-10-14",19.8649,19.8926,19.0169,19.1275,33324327.0],["2020-10-15",19.1275,20.9988,19.12749671936035,20.6485,88896735.0],["2020-10-16",20.6485,20.648479461669922,19.2658,19.6529,57849682.0],["2020-10-19",19.6529,19.6714,18.897,18.9063,35756086.0],["2020-10-20",18.9063,19.1552,17.8185,19.0998,55554246.0],["2020-10-21",19.0998,19.099842071533203,18.344,18.4269,27905747.0],["2020-10-22",18.4269,20.0401,18.426923751831055,19.5423,60935981.0],["2020-10-23",19.5423,20.077,19.3579,19.4962,43625801.0],["2020-10-26",19.4962,20.0401,19.1367,19.5515,36220143.0],["2020-10-27",19.5515,20.7222,19.404,19.9479,62583382.0],["2020-10-28",19.9479,20.1138,18.8417,19.0077,63676691.0],["2020-10-29",19.0077,19.007661819458008,18.2887,18.6758,34466899.0],["2020-10-30",18.6758,18.7496,17.9291,18.1227,45257509.0],["2020-11-02",18.1227,18.5375,17.671,18.4269,32420407.0],["2020-11-03",18.4269,19.8649,18.426923751831055,19.3303,66659567.0],["2020-11-04",19.3303,20.0862,18.9616,19.911,74874786.0],["2020-11-05",19.911,20.9527,19.6161,20.713,89708056.0],["2020-11-06",20.713,22.7871,20.71300506591797,22.0681,167723059.0],["2020-11-09",22.0681,24.2712,22.0496,24.2712,159646383.0],["2020-11-10",24.2712,24.9902,23.3955,23.8564,119744793.0],["2020-11-11",23.8564,24.5938,21.7915,22.1049,130216173.0],["2020-11-12",22.1049,22.7225,21.644,22.1879,74820634.0],["2020-11-13",22.1879,23.3217,22.1326,22.658,80546466.0],["2020-11-16",22.658,22.658018112182617,20.3904,20.9158,156342972.0],["2020-11-17",20.9158,22.658,20.915803909301758,21.9759,109268121.0],["2020-11-18",21.9759,22.2616,20.4826,20.7867,84748763.0],["2020-11-19",20.7867,20.7867488861084,18.7127,19.5054,96781477.0],["2020-11-20",19.5054,21.4597,19.1552,21.4597,98858715.0],["2020-11-23",21.4597,23.6075,21.459671020507812,22.9161,158984109.0],["2020-11-24",22.9161,25.21142578125,22.91612434387207,25.2114,168582260.0],["2020-11-25",25.2114,26.1793,24.3265,24.8335,124687733.0],["2020-11-26",24.8335,25.3313,23.5798,24.5201,84625607.0],["2020-11-27",24.5201,24.981,23.0083,23.9393,75982197.0],["2020-11-30",23.9393,26.336,23.4139,25.6539,124638775.0],["2020-12-01",25.6539,25.653892517089844,23.8564,24.3726,97479615.0],["2020-12-02",24.3726,24.5385,23.036,23.5245,71828106.0],["2020-12-03",23.5245,24.0776,22.658,23.4139,65382479.0],["2020-12-04",23.4139,25.5801,23.3125,25.0824,98884198.0],["2020-12-07",25.0824,27.3224,24.5201,26.3268,121651627.0],["2020-12-08",26.3268,27.8386,25.8936,27.2394,112744155.0],["2020-12-09",27.2394,29.9679,27.239398956298828,28.8526,214942548.0],["2020-12-10",28.8526,28.852561950683594,25.9673,25.9673,171117475.0],["2020-12-11",25.9673,26.6402,24.8888,25.2483,127087930.0],["2020-12-14",25.2483,25.9397,24.5201,25.9028,91104849.0],["2020-12-15",25.9028,28.2534,25.902780532836914,27.0643,154516103.0],["2020-12-16",27.0643,29.7652,26.7324,28.9263,128124300.0],["2020-12-17",28.9263,31.7839,28.4654,31.5074,137642229.0],["2020-12-18",31.5074,32.5859,30.4473,31.3414,132165840.0],["2020-12-21",31.3414,33.4063,30.7791,32.2632,121671450.0],["2020-12-22",32.2632,35.4896,31.8945,33.2772,165978424.0],["2020-12-23",33.2772,35.6371,33.2035,34.8535,160958183.0],["2020-12-24",34.8535,34.8535270690918,32.6412,33.0837,134436792.0],["2020-12-25",33.0837,35.8214,32.2632,35.3052,122109942.0],["2020-12-28",35.3052,37.4807,34.3834,37.3148,140099589.0],["2020-12-29",37.3148,38.3011,34.4848,35.3421,146892259.0],["2020-12-30",35.3421,37.241,35.34208679199219,36.227,110730615.0],["2020-12-31",36.227,37.0474,35.1208,36.1994,99446335.0],["2021-01-04",36.1994,39.1768,36.199363708496094,38.7159,119050657.0],["2021-01-05",38.7159,40.0341,37.2134,38.5315,122039516.0],["2021-01-06",38.5315,42.3847,38.53153610229492,41.3984,129077691.0],["2021-01-07",41.3984,45.5373,41.0296,45.5373,144190548.0],["2021-01-08",45.5373,50.091,44.2836,50.091,167482482.0],["2021-01-11",50.091,54.8475,47.934,48.4502,190462089.0],["2021-01-12",48.4502,53.2989,47.2057,53.2989,140071699.0],["2021-01-13",53.2989,58.5255,52.6444,54.8475,168391532.0],["2021-01-14",54.8475,54.8475227355957,49.3628,50.0818,154714912.0],["2021-01-15",50.0818,55.0872,49.5379,55.0872,151760166.0],["2021-01-18",55.0872,57.7051,50.7916,56.1288,164193598.0],["2021-01-19",56.1288,60.4705,54.3313,56.2855,152614628.0],["2021-01-20",56.2855,58.4794,54.3866,56.1565,113621339.0],["2021-01-21",56.1565,60.1018,53.5386,57.7973,118329014.0],["2021-01-22",57.7973,60.2401,55.7693,58.7191,118126442.0],["2021-01-25",58.7191,64.591,58.0923,63.4941,148866139.0],["2021-01-26",63.4941,64.4343,60.277,62.3142,100797678.0],["2021-01-27",62.3142,63.4203,57.6037,61.9547,94297485.0],["2021-01-28",61.9547,64.6463,59.6409,61.3923,92985803.0],["2021-01-29",61.3923,61.7611,55.2531,55.2623,143482252.0],["2021-02-01",55.2623,57.152,49.7868,50.7916,158912427.0],["2021-02-02",50.7916,53.262,49.2522,52.7181,132619483.0],["2021-02-03",52.7181,54.9397,51.7134,51.8977,125473623.0],["2021-02-04",51.8977,51.89773941040039,46.70796585083008,46.708,163985017.0],["2021-02-05",46.708,47.5284,44.0255,45.2515,139286302.0],["2021-02-08",45.2515,47.7404,44.4588,47.1136,117441375.0],["2021-02-09",47.1136,50.0449,46.708,48.9111,111270935.0],["2021-02-10",48.9111,48.91108703613281,45.5373,47.6666,106791573.0],["2021-02-18",47.6666,52.4324,47.66664505004883,52.4232,143863535.0],["2021-02-19",52.4232,52.42316818237305,47.1781,48.5792,120980322.0],["2021-02-22",48.5792,51.5106,48.48705291748047,48.4871,107600188.0],["2021-02-23",48.4871,48.48705291748047,45.3437,46.4683,74244091.0],["2021-02-24",46.4683,47.3809,42.3478,43.2235,98216002.0],["2021-02-25",43.2235,44.8736,42.7811,44.2099,68891384.0],["2021-02-26",44.2099,44.209869384765625,40.8268,41.4076,79359222.0],["2021-03-01",41.4076,43.3341,41.40757369995117,42.6336,57775636.0],["2021-03-02",42.6336,43.3065,38.6053,39.8682,99629916.0],["2021-03-03",39.8682,42.1911,39.2137,41.0204,92394121.0],["2021-03-04",41.0204,41.020416259765625,37.324,37.7019,82979754.0],["2021-03-05",37.7019,39.1768,36.9737,37.9416,66303492.0],["2021-03-08",37.9416,38.255,36.0058,36.0611,72945202.0],["2021-03-09",36.0611,37.8586,35.379,36.2547,83628562.0],["2021-03-10",36.2547,37.7664,35.8399,36.1164,75609301.0],["2021-03-11",36.1164,37.5729,34.9457,36.9276,84754856.0],["2021-03-12",36.9276,37.536,34.8627,35.6739,83889903.0],["2021-03-15",35.6739,38.5315,35.5172,36.6603,94413376.0],["2021-03-16",36.6603,37.2502,35.0287,36.7801,61953654.0],["2021-03-17",36.7801,40.2645,36.605,39.3612,129243598.0],["2021-03-18",39.3612,40.071,38.9003,40.071,87030563.0],["2021-03-19",40.071,40.070953369140625,37.5268,38.7159,81757078.0],["2021-03-22",38.7159,39.398,37.4991,38.2458,54129596.0],["2021-03-23",38.2458,38.4025,35.0287,35.5818,87266694.0],["2021-03-24",35.5818,35.58175277709961,33.0929,33.3418,74803961.0],["2021-03-25",33.3418,34.199,32.7979,33.5722,58028352.0],["2021-03-26",33.5722,35.8399,33.3971,35.213,81620927.0],["2021-03-29",35.213,35.9505,34.6599,34.872,55471687.0],["2021-03-30",34.872,36.0334,33.9962,35.6278,56020612.0],["2021-03-31",35.6278,36.1348,34.0147,34.8259,48881413.0],["2021-04-01",34.8259,35.6371,34.1622,35.0655,47127364.0],["2021-04-02",35.0655,35.06554412841797,31.5627,33.8488,73584669.0],["2021-04-06",33.8488,34.7429,33.4616,33.8303,44148869.0],["2021-04-07",33.8303,34.365,32.9085,33.1943,48103854.0],["2021-04-08",33.1943,33.19427490234375,31.7931,32.927,50693427.0],["2021-04-09",32.927,34.8167,32.4568,33.3971,62112504.0],["2021-04-12",33.3971,33.6367,30.4104,30.899,69187339.0],["2021-04-13",30.899,31.4797,30.4473,31.2493,35466502.0],["2021-04-14",31.2493,34.3742,31.249263763427734,34.3742,91717889.0],["2021-04-15",34.3742,36.6603,34.37418746948242,36.0795,121273297.0],["2021-04-16",36.0795,36.07952880859375,34.6599,35.3513,71090111.0],["2021-04-19",35.3513,38.89104080200195,35.1208,38.891,97476246.0],["2021-04-20",38.891,39.9603,37.7941,38.3287,103821464.0],["2021-04-21",38.3287,38.32874298095703,36.6603,37.8033,76233080.0],["2021-04-22",37.8033,38.3748,36.5128,37.2502,69764554.0],["2021-04-23",37.2502,39.9142,36.7801,39.0109,98170799.0],["2021-04-26",39.0109,39.6193,37.6097,37.748,76251095.0],["2021-04-27",37.748,38.0338,36.0519,37.5636,55736751.0],["2021-04-28",37.5636,41.3246,36.7801,40.1908,129882944.0],["2021-04-29",40.1908,44.2099,40.19078826904297,43.6476,142422277.0],["2021-04-30",43.6476,45.5741,42.1082,44.597,122373437.0],["2021-05-06",44.597,47.2703,43.3249,46.2747,108149970.0],["2021-05-07",46.2747,46.274715423583984,42.8272,43.2328,103898626.0],["2021-05-10",43.2328,46.5513,43.23275375366211,46.5328,95118194.0],["2021-05-11",46.5328,46.53282165527344,43.1498,45.5096,86939939.0],["2021-05-12",45.5096,48.2382,44.2928,47.0398,91238011.0],["2021-05-13",47.0398,49.1323,44.8459,47.9616,98075272.0],["2021-05-14",47.9616,50.1832,46.1364,47.9063,99306382.0],["2021-05-17",47.9063,50.1279,47.1597,49.0125,87117030.0],["2021-05-18",49.0125,49.012481689453125,45.6295,46.9108,128902834.0],["2021-05-19",46.9108,49.1415,44.4495,47.5468,113537743.0],["2021-05-20",47.5468,47.546810150146484,44.597,44.9012,102560394.0],["2021-05-21",44.9012,47.5468,44.90122604370117,46.2655,85432218.0],["2021-05-24",46.2655,50.1279,46.265499114990234,49.879,112458163.0],["2021-05-25",49.879,51.6581,48.9572,50.681,98196730.0],["2021-05-26",50.681,51.5843,49.5932,50.7731,62974143.0],["2021-05-27",50.7731,51.4092,49.5656,50.0265,58215035.0],["2021-05-28",50.0265,52.4324,50.02647399902344,50.6994,85767242.0],["2021-05-31",50.6994,53.0039,50.0818,52.543,97498814.0],["2021-06-01",52.543,52.7919,50.3307,52.0821,66821345.0],["2021-06-02",52.0821,53.7137,49.9066,51.3723,76114575.0],["2021-06-03",51.3723,52.5061,49.1323,51.3815,63424315.0],["2021-06-04",51.3815,53.557,50.3122,52.4785,79615746.0],["2021-06-07",52.4785,54.3221,52.036,53.8059,66771153.0],["2021-06-08",53.8059,54.1101,49.9804,50.2385,89623466.0],["2021-06-09",50.2385,51.6212,48.4502,49.6485,62320016.0],["2021-06-10",49.6485,51.953,49.3167,51.5382,64835283.0],["2021-06-11",51.5382,51.9807,49.3167,49.667,62959574.0],["2021-06-15",49.667,50.1463,44.6984,45.1593,127482084.0],["2021-06-16",45.1593,45.5373,42.7165,43.1959,83488116.0],["2021-06-17",43.1959,44.6247,42.7719,44.1177,58610039.0],["2021-06-18",44.1177,48.5331,42.9193,47.6943,100578241.0],["2021-06-21",47.6943,52.3586,47.2057,50.893,107967881.0],["2021-06-22",50.893,53.9165,50.892967224121094,52.331,100668945.0],["2021-06-23",52.331,57.5669,52.330989837646484,57.5669,130831617.0],["2021-06-24",57.5669,59.4473,56.7372,57.9264,99169550.0],["2021-06-25",57.9264,58.3135,56.1381,57.9264,79468785.0],["2021-06-28",57.9264,59.4934,57.0506,57.7973,65470220.0],["2021-06-29",57.7973,59.2722,55.7601,57.152,63122997.0],["2021-06-30",57.152,57.9817,55.8431,57.1705,72658173.0],["2021-07-01",57.1705,61.6505,56.599,58.6269,115706975.0],["2021-07-02",58.6269,63.2083,58.1107,61.1988,123505299.0],["2021-07-05",61.1988,67.2643,61.19877243041992,66.6651,127795212.0],["2021-07-06",66.6651,67.7528,60.3784,64.0472,139055870.0],["2021-07-07",64.0472,66.3701,60.5627,64.7016,103244120.0],["2021-07-08",64.7016,67.4763,63.236,63.743,97201696.0],["2021-07-09",63.743,70.0573,63.0332,69.1079,125199183.0],["2021-07-12",69.1079,73.2652,69.0434,71.5322,137075320.0],["2021-07-13",71.5322,71.6336,68.3981,71.1451,78303801.0],["2021-07-14",71.1451,71.14507293701172,64.4343,64.7293,117791848.0],["2021-07-15",64.7293,71.1266,64.72929382324219,70.887,137451928.0],["2021-07-16",70.887,73.3758,67.9187,68.4626,98085440.0],["2021-07-19",68.4626,71.1451,65.1349,66.2134,96996746.0],["2021-07-20",66.2134,67.8081,64.5265,67.3657,66694244.0],["2021-07-21",67.3657,74.1041,67.36566925048828,74.1041,130996058.0],["2021-07-22",74.1041,80.7503,74.10407257080078,79.598,121577269.0],["2021-07-23",79.598,82.9442,76.3441,79.9207,101035682.0],["2021-07-26",79.9207,87.5717,78.1692,87.5717,123554880.0],["2021-07-27",87.5717,90.503,80.99,82.9626,124194511.0],["2021-07-28",82.9626,84.161,74.7678,79.4045,93668418.0],["2021-07-29",79.4045,87.34121704101562,79.40446472167969,87.3412,81031047.0],["2021-07-30",87.3412,96.08,87.34121704101562,96.08,119773180.0],["2021-08-02",96.08,105.5285,92.1715,99.085,132357827.0],["2021-08-03",99.085,100.477,89.2309,92.1807,98062717.0],["2021-08-04",92.1807,101.3988,91.2589,101.3988,73616887.0],["2021-08-05",101.3988,103.224,95.9601,102.3206,84124482.0],["2021-08-06",102.3206,106.9296,98.6334,100.2004,85065324.0],["2021-08-09",100.2004,100.20043182373047,90.6229,98.6334,84981880.0],["2021-08-10",98.6334,99.6381,89.36,93.7017,95317026.0],["2021-08-11",93.7017,99.0943,93.70169830322266,96.3657,79303798.0],["2021-08-12",96.3657,96.36571502685547,89.4706,94.052,94501850.0],["2021-08-13",94.052,100.0345,91.2589,94.7341,81827129.0],["2021-08-16",94.7341,96.7897,90.3371,92.3282,57621933.0],["2021-08-17",92.3282,93.5542,87.6639,88.4474,70676545.0],["2021-08-18",88.4474,94.0151,88.1616,92.9919,66998420.0],["2021-08-19",92.9919,102.29293060302734,91.305,102.2929,84623971.0],["2021-08-20",102.2929,110.3127,100.0345,108.4967,107976551.0],["2021-08-23",108.4967,117.0695,105.8142,109.8794,91811875.0],["2021-08-24",109.8794,114.765,107.9436,111.8336,72237975.0],["2021-08-25",111.8336,114.3686,106.5425,113.244,63931639.0],["2021-08-26",113.244,115.0968,110.3956,111.6401,47413774.0],["2021-08-27",111.6401,122.8031,109.483,121.2176,73838451.0],["2021-08-30",121.2176,131.9751,118.4614,124.444,90734133.0],["2021-08-31",124.444,127.0988,118.9131,125.5962,56937650.0],["2021-09-01",125.5962,128.7949,113.0412,113.0504,98668479.0],["2021-09-02",113.0504,116.5256,109.695,113.4099,63816270.0],["2021-09-03",113.4099,114.4884,102.0717,104.284,97825765.0],["2021-09-06",104.284,108.4045,97.7023,107.7408,93099921.0],["2021-09-07",107.7408,112.4605,104.5329,108.4322,72489695.0],["2021-09-08",108.4322,113.4007,105.4916,110.6445,64501084.0],["2021-09-09",110.6445,118.7288,110.6445083618164,113.5298,66726383.0],["2021-09-10",113.5298,119.374,111.5387,118.8763,68435228.0],["2021-09-13",118.8763,122.1855,115.1337,121.4112,62384565.0],["2021-09-14",121.4112,121.41121673583984,111.5387,114.4884,64611387.0],["2021-09-15",114.4884,120.9687,112.5526,117.1156,75813217.0],["2021-09-16",117.1156,117.11559295654297,105.4086,105.4086,84436588.0],["2021-09-17",105.4086,105.40864562988281,94.9461,100.0161,105802692.0],["2021-09-22",100.0161,100.2465,96.421,97.1677,56402082.0],["2021-09-23",97.1677,101.3803,96.9372,97.4627,52753875.0],["2021-09-24",97.4627,100.2926,93.5634,96.0339,62926632.0],["2021-09-27",96.0339,97.1585,86.4655,88.6594,86224796.0],["2021-09-28",88.6594,90.291,86.9264,87.5256,56012587.0],["2021-09-29",87.5256,90.798,83.6079,88.4935,83316106.0],["2021-09-30",88.4935,96.4026,88.49348449707031,93.6372,81342520.0],["2021-10-08",93.6372,95.8495,87.2214,89.0927,61594651.0],["2021-10-11",89.0927,89.09265899658203,83.6263,88.4105,57442857.0],["2021-10-12",88.4105,88.4105224609375,82.3174,84.2439,64897502.0],["2021-10-13",84.2439,87.7099,84.24394989013672,87.3136,59649010.0],["2021-10-14",87.3136,88.8346,85.0183,87.6454,45652243.0],["2021-10-15",87.6454,91.7659,84.1702,90.6136,66781250.0],["2021-10-18",90.6136,95.785,89.7471,94.8079,69691931.0],["2021-10-19",94.8079,96.2182,93.1763,95.407,45955289.0],["2021-10-20",95.407,99.4169,93.5634,95.407,65837246.0],["2021-10-21",95.407,95.8495,92.1346,92.9182,49038814.0],["2021-10-22",92.9182,94.0981,88.3091,88.8253,63317431.0],["2021-10-25",88.8253,90.2449,85.9216,89.8025,62584774.0],["2021-10-26",89.8025,94.3838,89.80245208740234,91.9964,74511163.0],["2021-10-27",91.9964,92.2545,88.3829,90.1527,53176349.0],["2021-10-28",90.1527,92.1715,83.7462,84.6496,92554120.0],["2021-10-29",84.6496,87.3136,84.64955139160156,86.8895,51045515.0],["2021-11-01",86.8895,88.3829,81.9947,82.216,78450901.0],["2021-11-02",82.216,85.8295,82.21597290039062,83.9398,69944612.0],["2021-11-03",83.9398,85.7742,81.7182,84.797,51965519.0],["2021-11-04",84.797,87.9404,83.4789,84.5205,71685515.0],["2021-11-05",84.5205,89.7656,84.52050018310547,87.5532,96145021.0],["2021-11-08",87.5532,96.31040954589844,87.55323791503906,96.3104,99840134.0],["2021-11-09",96.3104,100.8918,96.31040954589844,99.9608,89927252.0],["2021-11-10",99.9608,99.96076202392578,92.1899,94.181,90166797.0],["2021-11-11",94.181,94.1810302734375,91.0653,93.2869,55635342.0],["2021-11-12",93.2869,96.0523,92.4573,93.2777,41472867.0],["2021-11-15",93.2777,93.27766418457031,85.7281,88.2169,69981434.0],["2021-11-16",88.2169,88.3183,84.8431,85.7096,42430611.0],["2021-11-17",85.7096,94.28243255615234,85.70963287353516,94.2824,89163302.0],["2021-11-18",94.2824,102.9751,92.9919,100.2557,129095878.0],["2021-11-19",100.2557,101.9519,97.2414,100.477,71441013.0],["2021-11-22",100.477,106.9388,100.47697448730469,104.9938,62205022.0],["2021-11-23",104.9938,106.3581,103.1963,104.1919,46044278.0],["2021-11-24",104.1919,107.2891,102.3206,104.1642,38086747.0],["2021-11-25",104.1642,108.3123,103.1318,105.9617,43004904.0],["2021-11-26",105.9617,113.834,105.5561,110.0361,68416298.0],["2021-11-29",110.0361,113.7141,107.3905,112.5158,51357164.0],["2021-11-30",112.5158,115.1337,108.5244,108.8285,53467755.0],["2021-12-01",108.8285,110.0177,104.9017,108.4137,46404666.0],["2021-12-02",108.4137,108.41373443603516,105.5469,107.0218,29509906.0],["2021-12-03",107.0218,108.4045,102.8737,107.0218,38013831.0],["2021-12-06",107.0218,107.02180480957031,103.5189,104.6804,34830870.0],["2021-12-07",104.6804,105.8235,94.7618,97.859,75961108.0],["2021-12-08",97.859,102.3667,97.8406,101.4172,47387294.0],["2021-12-09",101.4172,105.0676,99.6934,101.9426,36567505.0],["2021-12-10",101.9426,110.6076,99.0943,107.6855,81309054.0],["2021-12-13",107.6855,111.0778,106.8374,110.4325,42948116.0],["2021-12-14",110.4325,111.4649,107.5565,109.2157,35950133.0],["2021-12-15",109.2157,110.3311,101.3988,102.3114,63796585.0],["2021-12-16",102.3114,102.3114,97.7208,100.3848,41574437.0],["2021-12-17",100.3848,100.38479614257812,97.7116,98.5043,29905479.0],["2021-12-20",98.5043,99.0943,90.7335,91.5815,64190468.0],["2021-12-21",91.5815,92.6416,87.5993,90.8072,53992480.0],["2021-12-22",90.8072,92.5863,89.7379,90.0513,36482574.0],["2021-12-23",90.0513,90.05133819580078,87.8574,88.5857,34036001.0],["2021-12-24",88.5857,89.8485,83.783,84.1057,51733950.0],["2021-12-27",84.1057,88.1155,83.2023,86.6867,49921666.0],["2021-12-28",86.6867,94.9369,86.6867446899414,94.1995,74079796.0],["2021-12-29",94.1995,99.8041,94.19947052001953,95.2503,70846055.0],["2021-12-30",95.2503,96.9188,92.66,94.9554,42948923.0],["2021-12-31",94.9554,99.1864,94.95535278320312,98.6334,56212035.0],["2022-01-04",98.6334,101.2974,91.1852,92.7891,69060513.0],["2022-01-05",92.7891,92.78910827636719,87.2122,88.4658,47715403.0],["2022-01-06",88.4658,92.1807,86.2811,91.4709,56556177.0],["2022-01-07",91.4709,91.4709243774414,84.6219,84.963,63241473.0],["2022-01-10",84.963,89.2955,84.1426,88.0141,44489283.0],["2022-01-11",88.0141,89.8578,85.2672,87.5625,36841325.0],["2022-01-12",87.5625,91.4617,87.1108,89.4429,54493236.0],["2022-01-13",89.4429,89.44293975830078,82.9626,83.6816,71190310.0],["2022-01-14",83.6816,84.3085,81.2112,83.3314,46499902.0],["2022-01-17",83.3314,83.33135986328125,79.6441,81.4509,49791392.0],["2022-01-18",81.4509,83.3314,79.2662,81.7551,45918309.0],["2022-01-19",81.7551,81.75507354736328,75.4038,76.934,70138077.0],["2022-01-20",76.934,77.1553,74.7954,74.9614,39319781.0],["2022-01-21",74.9614,77.736,74.1317,75.6158,45710024.0],["2022-01-24",75.6158,82.5017,74.694,81.1928,74338934.0],["2022-01-25",81.1928,82.4372,79.9207,79.976,51781567.0],["2022-01-26",79.976,82.4649,77.4318,78.9712,44642288.0],["2022-01-27",78.9712,84.3453,78.9712142944336,81.709,76829150.0],["2022-01-28",81.709,83.5987,78.9989,81.4878,52273871.0],["2022-02-07",81.4878,83.3959,75.1273,76.5837,72605901.0],["2022-02-08",76.5837,77.4318,71.9931,74.8046,59613922.0],["2022-02-09",74.8046,76.3717,72.6292,75.284,48776650.0],["2022-02-10",75.284,75.4683,72.9334,74.4083,43307121.0],["2022-02-11",74.4083,79.5427,73.9474,76.8326,68790270.0],["2022-02-14",76.8326,81.5799,76.1505,80.1788,63125902.0],["2022-02-15",80.1788,81.3034,78.3536,81.1375,47054606.0],["2022-02-16",81.1375,83.4235,79.8746,80.3816,52447727.0],["2022-02-17",80.3816,88.41973876953125,79.2846,88.4197,112771136.0],["2022-02-18",88.4197,88.9452,86.6499,88.1985,58959169.0],["2022-02-21",88.1985,89.9868,87.203,89.5996,61437124.0],["2022-02-22",89.5996,94.0059,89.59964752197266,92.9642,75539000.0],["2022-02-23",92.9642,94.4668,91.4617,93.1025,50170409.0],["2022-02-24",93.1025,93.1025161743164,86.4655,88.8622,77725407.0],["2022-02-25",88.8622,92.531,88.8622055053711,90.6597,44237536.0],["2022-02-28",90.6597,93.4528,90.65972137451172,92.531,45116360.0],["2022-03-01",92.531,92.53099822998047,87.1108,88.4935,66992664.0],["2022-03-02",88.4935,89.1295,86.6314,88.1248,40131633.0],["2022-03-03",88.1248,88.77,86.1705,86.318,34926819.0],["2022-03-04",86.318,89.4153,84.6311,85.4515,57664012.0],["2022-03-07",85.4515,86.6314,82.3819,83.4235,47484092.0],["2022-03-08",83.4235,84.0504,75.0812,75.0904,93332776.0],["2022-03-09",75.0904,75.8555,70.2694,75.496,74456892.0],["2022-03-10",75.496,79.5335,75.49600219726562,78.4366,65573007.0],["2022-03-11",78.4366,78.43656158447266,74.1133,77.4502,51526840.0],["2022-03-14",77.4502,78.7223,74.989,76.003,42580420.0],["2022-03-15",76.003,79.7363,74.3714,76.9617,63306028.0],["2022-03-16",76.9617,80.9347,75.5882,80.6397,86809775.0],["2022-03-17",80.6397,82.4188,77.9111,78.5287,85501016.0],["2022-03-18",78.5287,78.52874755859375,75.413,76.9801,50865026.0],["2022-03-21",76.9801,80.4738,75.4776,78.4089,64444131.0],["2022-03-22",78.4089,80.9347,77.4687,79.0818,55446123.0],["2022-03-23",79.0818,80.0866,76.639,77.7821,44519956.0],["2022-03-24",77.7821,79.4598,75.1273,78.2061,50913187.0],["2022-03-25",78.2061,80.7411,77.017,79.7087,71344384.0],["2022-03-28",79.7087,79.70866394042969,73.7907,75.1734,62229095.0],["2022-03-29",75.1734,77.2474,73.7446,75.8739,50282942.0],["2022-03-30",75.8739,78.6301,75.0167,78.3444,56934554.0],["2022-03-31",78.3444,78.9436,74.3898,75.0259,61713429.0],["2022-04-01",75.0259,77.4318,74.1133,76.0122,41373287.0],["2022-04-06",76.0122,76.5837,74.2055,75.2379,31733973.0],["2022-04-07",75.2379,76.3072,73.1454,74.482,38363124.0],["2022-04-08",74.482,74.9706,71.6889,72.0023,41583240.0],["2022-04-11",72.0023,72.00234985351562,64.803,64.803,68339786.0],["2022-04-12",64.803,66.5268,63.6139,66.407,39916503.0],["2022-04-13",66.407,70.4814,65.6511,68.1768,50261177.0],["2022-04-14",68.1768,69.5043,67.4763,68.4903,30020276.0],["2022-04-15",68.4903,68.49026489257812,65.4483,67.2274,34925891.0],["2022-04-18",67.2274,68.3428,64.803,68.2598,29212310.0],["2022-04-19",68.2598,68.7115,67.2182,67.7528,25319467.0],["2022-04-20",67.7528,68.4718,65.4483,65.5128,22525752.0],["2022-04-21",65.5128,66.3517,62.6737,63.2913,32220363.0],["2022-04-22",63.2913,63.29127502441406,60.6272,61.3002,31085203.0],["2022-04-25",61.3002,61.3001708984375,55.1702,55.2162,56354080.0],["2022-04-26",55.2162,56.6727,54.4419,54.7646,41098173.0],["2022-04-27",54.7646,60.2401,53.5109,60.2401,56989706.0],["2022-04-28",60.2401,66.1397,60.24009323120117,64.0472,85589065.0],["2022-04-29",64.0472,70.4537124633789,63.9273,70.4537,75365380.0],["2022-05-05",70.4537,74.1041,70.2417,72.113,89035610.0],["2022-05-06",72.113,72.9149,70.0666,72.325,60967244.0],["2022-05-09",72.325,72.8412,70.9884,72.2144,39847028.0],["2022-05-10",72.2144,75.0996,70.9792,74.1317,64029251.0],["2022-05-11",74.1317,78.9343,72.9149,75.5882,84666603.0],["2022-05-12",75.5882,75.58818054199219,72.9887,73.7722,49685962.0],["2022-05-13",73.7722,75.3116,72.9334,73.8736,34570123.0],["2022-05-16",73.8736,76.6667,73.87362670898438,74.7586,39662196.0],["2022-05-17",74.7586,80.4553,73.468,78.5011,79934154.0],["2022-05-18",78.5011,81.9671,78.0586,80.1143,56488959.0],["2022-05-19",80.1143,85.0828,78.1232,84.3454,72393353.0],["2022-05-20",84.3454,87.5717,82.004,84.161,69394101.0],["2022-05-23",84.161,92.2084,84.1609878540039,91.2958,85587950.0],["2022-05-24",91.2958,94.5313,88.7332,88.8622,85723243.0],["2022-05-25",88.8622,90.798,86.2351,89.8946,64722902.0],["2022-05-26",89.8946,90.8717,87.1661,89.4153,48213954.0],["2022-05-27",89.4153,92.6416,87.8482,89.0373,50868354.0],["2022-05-30",89.0373,92.0424,88.7332,90.9086,50949823.0],["2022-05-31",90.9086,90.90862274169922,87.8482,90.6413,47718826.0],["2022-06-01",90.6413,90.64129638671875,84.8155,88.0971,64083778.0],["2022-06-02",88.0971,88.1709,84.9906,87.0094,41437492.0],["2022-06-06",87.0094,95.71123504638672,87.0093765258789,95.7112,97010480.0],["2022-06-07",95.7112,98.1817,94.9461,96.7437,64226803.0],["2022-06-08",96.7437,103.0212,96.74365234375,101.2605,75046802.0],["2022-06-09",101.2605,101.9519,99.6289,101.3896,43980449.0],["2022-06-10",101.3896,104.1089,99.0758,102.7999,51854423.0],["2022-06-13",102.7999,112.1471,102.7999267578125,108.6442,73525454.0],["2022-06-14",108.6442,108.847,103.0857,106.7545,60561541.0],["2022-06-15",106.7545,111.4004,105.3902,108.4783,63529448.0],["2022-06-16",108.4783,109.3263,103.9798,105.7774,56091390.0],["2022-06-17",105.7774,110.7643,103.9798,109.7135,59489328.0],["2022-06-20",109.7135,111.9996,106.8374,108.6073,48425233.0],["2022-06-21",108.6073,108.60730743408203,103.777,105.4455,52290288.0],["2022-06-22",105.4455,108.2755,105.44551086425781,105.9709,39338965.0],["2022-06-23",105.9709,109.8886,102.5787,109.7227,62040765.0],["2022-06-24",109.7227,110.2666,105.51,108.6442,48636494.0],["2022-06-27",108.6442,119.4846,107.8791,115.8343,74689880.0],["2022-06-28",115.8343,120.4617,115.83428192138672,118.36,50425672.0],["2022-06-29",118.36,118.36002349853516,113.1057,113.1979,46134163.0],["2022-06-30",113.1979,116.4242,112.4605,115.0415,42702897.0],["2022-07-01",115.0415,124.444,113.0873,122.6003,69240856.0],["2022-07-04",122.6003,131.8184,122.600341796875,130.6201,62691469.0],["2022-07-05",130.6201,135.6992,130.0578,135.6624,57340486.0],["2022-07-06",135.6624,136.9529,130.4542,132.5835,49435065.0],["2022-07-07",132.5835,134.1229,130.5279,133.533,35838195.0],["2022-07-08",133.533,136.4275,131.8369,136.4275,55485105.0],["2022-07-11",136.4275,136.42745971679688,122.7847,123.937,71261680.0],["2022-07-12",123.937,123.93695831298828,113.4745,117.807,95082916.0],["2022-07-13",117.807,121.6785,111.5387,118.5444,89791961.0],["2022-07-14",118.5444,120.1391,112.4973,115.7329,71518799.0],["2022-07-15",115.7329,121.2176,114.30408477783203,114.3041,62277610.0],["2022-07-18",114.3041,116.6086,106.4134,110.5892,75579375.0],["2022-07-19",110.5892,114.553,109.566,111.216,52919589.0],["2022-07-20",111.216,117.5304,111.21602630615234,114.0275,55772680.0],["2022-07-21",114.0275,114.02753448486328,106.0078,106.0078,67772777.0],["2022-07-22",106.0078,108.6626,105.5469,107.7132,48303468.0],["2022-07-25",107.7132,111.4373,106.3305,108.4967,48575284.0],["2022-07-26",108.4967,115.8527,108.49669647216797,112.0549,71493824.0],["2022-07-27",112.0549,112.05487060546875,107.5196,109.4646,41182013.0],["2022-07-28",109.4646,110.6261,106.3489,106.6992,42576603.0],["2022-07-29",106.6992,108.2662,106.017,106.4687,31497513.0],["2022-08-01",106.4687,109.0037,101.6016,108.4506,62228091.0],["2022-08-02",108.4506,108.45060729980469,102.7815,103.1041,49002481.0],["2022-08-03",103.1041,107.2799,100.4309,101.2144,47867247.0],["2022-08-04",101.2144,106.1922,101.21442413330078,104.5329,44987771.0],["2022-08-05",104.5329,108.635,101.8597,107.7408,58133395.0],["2022-08-08",107.7408,111.7046,106.6439,108.9484,59302313.0],["2022-08-09",108.9484,112.4605,107.4827,110.1099,44153912.0],["2022-08-10",110.1099,112.3683,107.5104,108.5704,42922702.0],["2022-08-11",108.5704,110.1559,104.9293,108.3123,48864244.0],["2022-08-12",108.3123,110.3311,105.9802,106.1092,38308105.0],["2022-08-15",106.1092,112.3591,106.1092,110.6998,62677675.0],["2022-08-16",110.6998,111.5387,106.9296,107.5565,57710922.0],["2022-08-17",107.5565,107.55645751953125,103.5927,105.9802,45530623.0],["2022-08-18",105.9802,106.819,104.3117,105.0123,31054191.0],["2022-08-19",105.0123,105.01226806640625,100.5507,100.6613,48592802.0],["2022-08-22",100.6613,110.7275,97.5272,110.7275,98177572.0],["2022-08-23",110.7275,112.608,108.2202,111.6032,68083378.0],["2022-08-24",111.6032,114.765,109.2618,109.8149,61570290.0],["2022-08-25",109.8149,111.1238,99.9608,103.6756,75229816.0],["2022-08-26",103.6756,110.6169,102.4865,106.4779,62684326.0],["2022-08-29",106.4779,107.833,104.0628,106.9757,33253796.0],["2022-08-30",106.9757,108.3123,103.8508,106.5885,33169109.0],["2022-08-31",106.5885,110.497,101.0301,105.3072,75688352.0],["2022-09-01",105.3072,105.30724334716797,99.0943,99.4814,51282657.0],["2022-09-02",99.4814,100.8826,95.7758,96.9925,47976588.0],["2022-09-05",96.9925,97.8406,95.407,97.2506,28318046.0],["2022-09-06",97.2506,102.6893,97.0571,102.1086,58859538.0],["2022-09-07",102.1086,102.21,99.7948,100.9471,39089642.0],["2022-09-08",100.9471,102.0809,99.1127,99.1772,30960861.0],["2022-09-09",99.1772,102.6801,99.1772232055664,101.7214,49016744.0],["2022-09-13",101.7214,104.6251,100.1636,103.2424,43985881.0],["2022-09-14",103.2424,105.6944,101.4449,104.1734,44515027.0],["2022-09-15",104.1734,107.114,100.2742,101.325,58902009.0],["2022-09-16",101.325,101.32503509521484,92.9182,95.8864,47449547.0],["2022-09-19",95.8864,98.532,95.4992,97.2875,27743123.0],["2022-09-20",97.2875,106.7453,97.28752136230469,105.3626,69283046.0],["2022-09-21",105.3626,106.4687,103.6296,105.8142,39131796.0],["2022-09-22",105.8142,108.2202,104.3762,106.0447,34867796.0],["2022-09-23",106.0447,106.04469299316406,100.7812,102.9382,40023580.0],["2022-09-26",102.9382,103.7033,100.6521,101.3066,29017642.0],["2022-09-27",101.3066,101.6753,96.9372,100.4585,39576047.0],["2022-09-28",100.4585,100.45854187011719,94.0151,94.2917,44090807.0],["2022-09-29",94.2917,97.1585,94.29165649414062,95.9693,31817009.0],["2022-09-30",95.9693,96.0523,92.1899,92.5494,33898752.0],["2022-10-10",92.5494,92.9182,89.1572,89.4337,26775458.0],["2022-10-11",89.4337,93.6556,89.43372344970703,92.7338,31360758.0],["2022-10-12",92.7338,94.02433013916016,87.9035,94.0243,47115555.0],["2022-10-13",94.0243,94.02433013916016,90.0237,90.2265,38872199.0],["2022-10-14",90.2265,95.278,90.22647857666016,93.9506,44302024.0],["2022-10-17",93.9506,93.95057678222656,89.1387,91.812,57170864.0],["2022-10-18",91.812,93.757,90.586,90.8072,36260357.0],["2022-10-19",90.8072,93.0933,90.3555,91.0561,30224987.0],["2022-10-20",91.0561,91.05609893798828,87.12,87.7376,37587416.0],["2022-10-21",87.7376,88.4935,84.8155,85.3501,34540170.0],["2022-10-24",85.3501,88.9175,85.2672,85.9124,40070527.0],["2022-10-25",85.9124,88.2907,82.9626,87.839,37578879.0],["2022-10-26",87.839,89.8762,87.8021,88.1248,34836306.0],["2022-10-27",88.1248,90.1527,88.124755859375,88.1709,26877791.0],["2022-10-28",88.1709,88.17085266113281,84.8339,85.2119,28143685.0],["2022-10-31",85.2119,88.4013,84.4099,88.0787,38204696.0],["2022-11-01",88.0787,93.2408,87.5256,92.3466,52759437.0],["2022-11-02",92.3466,92.3835,90.1527,91.5815,33406297.0],["2022-11-03",91.5815,91.58153533935547,88.4566,89.148,38722644.0],["2022-11-04",89.148,97.9881,87.7745,96.6976,79513727.0],["2022-11-07",96.6976,99.0943,96.1998,96.7805,44630757.0],["2022-11-08",96.7805,97.9144,95.5914,97.5825,29626594.0],["2022-11-09",97.5825,101.2052,97.1308,97.1493,35280577.0],["2022-11-10",97.1493,97.14925384521484,91.4433,92.5033,39261444.0],["2022-11-11",92.5033,96.2367,92.50334167480469,94.1165,35477095.0],["2022-11-14",94.1165,95.2227,89.9038,90.6782,37052824.0],["2022-11-15",90.6782,91.4986,88.4935,91.2497,31852802.0],["2022-11-16",91.2497,91.24967956542969,88.1524,88.2077,34022670.0],["2022-11-17",88.2077,89.0005,86.189,87.4887,29113473.0],["2022-11-18",87.4887,87.48871612548828,84.456,84.8247,38789549.0],["2022-11-21",84.8247,86.023,83.2576,85.9493,28412323.0],["2022-11-22",85.9493,86.1797,83.6909,84.0504,24657036.0],["2022-11-23",84.0504,85.1381,83.0548,84.6496,21053036.0],["2022-11-24",84.6496,86.5393,83.9121,85.1565,24476403.0],["2022-11-25",85.1565,85.15653991699219,82.5662612915039,82.5663,28783134.0],["2022-11-28",82.5663,82.5662612915039,78.9067,80.2894,30192622.0],["2022-11-29",80.2894,81.3403,79.469,80.9347,26615220.0],["2022-11-30",80.9347,84.1333,80.7687,83.0825,41703824.0],["2022-12-01",83.0825,84.8063,82.723,82.7414,32715621.0],["2022-12-02",82.7414,82.74140930175781,81.1836,81.5154,23071187.0],["2022-12-05",81.5154,82.4096,80.7226,81.3956,24986858.0],["2022-12-06",81.3956,83.3037,79.5335,82.2436,33573726.0],["2022-12-07",82.2436,84.3454,81.5154,82.6584,35837134.0],["2022-12-08",82.6584,84.1333,81.6721,82.0408,23902683.0],["2022-12-09",82.0408,83.4235,81.2112,81.9486,23840406.0],["2022-12-12",81.9486,81.94864654541016,79.7548,80.059,26795836.0],["2022-12-13",80.059,80.8425,78.9528,78.9804,21110718.0],["2022-12-14",78.9804,79.552,78.455,78.8883,17616940.0],["2022-12-15",78.8883,80.6212,77.5608,80.3631,28899076.0],["2022-12-16",80.3631,80.36314392089844,76.2519,76.9432,31303690.0],["2022-12-19",76.9432,82.428,76.6114,80.5198,56379481.0],["2022-12-20",80.5198,80.51984405517578,76.934,77.4134,32649532.0],["2022-12-21",77.4134,77.8927,75.3762,76.0491,25419526.0],["2022-12-22",76.0491,76.9617,73.7722,73.8644,27402811.0],["2022-12-23",73.8644,74.7032,72.9149,73.9658,17294046.0],["2022-12-26",73.9658,75.8186,73.5233,75.413,20568722.0],["2022-12-27",75.413,76.1781,74.3622,75.5237,19265133.0],["2022-12-28",75.5237,75.52365112304688,72.5462,74.3622,24776438.0],["2022-12-29",74.3622,75.6804,73.7722,74.5097,18669033.0],["2022-12-30",74.5097,75.6896,72.6384,72.8135,26499024.0],["2023-01-03",72.8135,75.3669,71.4954,74.9982,30729319.0],["2023-01-04",74.9982,74.99822235107422,72.6384,72.8689,24958157.0],["2023-01-05",72.8689,76.7957,72.86885070800781,75.3946,44335391.0],["2023-01-06",75.3946,78.3813,74.6479,77.6622,47522906.0],["2023-01-09",77.6622,79.7547,77.66224670410156,78.372,35507438.0],["2023-01-10",78.372,79.8193,77.2474,79.2109,34735583.0],["2023-01-11",79.2109,79.5059,77.5885,77.6991,21326797.0],["2023-01-12",77.6991,80.5659,77.6991195678711,78.5933,34272687.0],["2023-01-13",78.5933,80.5475,77.9849,78.9436,26841344.0],["2023-01-16",78.9436,80.8609,78.0771,80.4,31900018.0],["2023-01-17",80.4,81.1098,79.1832,79.8654,21334710.0],["2023-01-18",79.8654,82.4833,79.8285,81.1098,29769281.0],["2023-01-19",81.1098,83.7738,81.10980224609375,82.0685,42417522.0],["2023-01-20",82.0685,88.3829,81.838,86.6314,58341676.0],["2023-01-30",86.6314,92.0885,86.63143157958984,89.3876,58009763.0],["2023-01-31",89.3876,90.1066,88.2262,88.4751,25050438.0],["2023-02-01",88.4751,89.9776,88.1155,89.4982,28917957.0],["2023-02-02",89.4982,89.5351,86.9725,87.4242,32112797.0],["2023-02-03",87.4242,87.42417907714844,84.5297,85.8756,30334481.0],["2023-02-06",85.8756,85.87555694580078,83.6356,84.4283,21780888.0],["2023-02-07",84.4283,85.1381,84.161,84.5666,16719573.0],["2023-02-08",84.5666,87.756,84.3454,85.9493,40122829.0],["2023-02-09",85.9493,85.94929504394531,83.5618,85.0183,24611872.0],["2023-02-10",85.0183,85.01827239990234,82.557,82.8244,27385467.0],["2023-02-13",82.8244,83.3775,82.1422,82.6861,16852935.0],["2023-02-14",82.6861,83.1193,81.5799,82.2068,17044438.0],["2023-02-15",82.2068,82.9442,81.1467,81.3218,17042727.0],["2023-02-16",81.3218,81.5799,78.3813,79.0542,34935098.0],["2023-02-17",79.0542,79.257,76.9985,77.017,30325243.0],["2023-02-20",77.017,77.01698303222656,73.8921,76.4916,39607683.0],["2023-02-21",76.4916,77.0815,75.1734,76.6114,31741377.0],["2023-02-22",76.6114,76.61138916015625,75.1734,75.6158,18743865.0],["2023-02-23",75.6158,76.5837,75.5144,76.2427,18118152.0],["2023-02-24",76.2427,77.7083,75.3024,75.8186,21386502.0],["2023-02-27",75.8186,77.312,75.579,76.0491,22979156.0],["2023-02-28",76.0491,76.04908752441406,74.6664,75.579,19917281.0],["2023-03-01",75.579,75.9385,74.8692,75.6804,16338345.0],["2023-03-02",75.6804,75.9293,74.2331,74.2516,20940692.0],["2023-03-03",74.2516,74.8507,73.5602,73.9566,20469953.0],["2023-03-06",73.9566,75.4315,72.6568,74.8323,27973197.0],["2023-03-07",74.8323,74.8322982788086,73.4219,73.4772,17567003.0],["2023-03-08",73.4772,73.47724914550781,72.454,73.1546,13272427.0],["2023-03-09",73.1546,74.777,72.9887,73.846,19189741.0],["2023-03-10",73.846,73.8459701538086,71.9009,72.2051,18831246.0],["2023-03-13",72.2051,72.20514678955078,69.4029,70.9976,25487902.0],["2023-03-14",70.9976,72.0761,68.8406,70.9791,30091321.0],["2023-03-15",70.9791,71.9102,70.1495,70.1495,17111798.0],["2023-03-16",70.1495,70.14952087402344,68.0847,68.1123,21934000.0],["2023-03-17",68.1123,69.9652,68.1123275756836,68.8406,21768047.0],["2023-03-20",68.8406,69.7716,67.7159,69.1632,19977318.0],["2023-03-21",69.1632,70.96992492675781,68.9327,70.9699,28211258.0],["2023-03-22",70.9699,72.1038,70.3247,70.9699,25103913.0],["2023-03-23",70.9699,70.96992492675781,70.0573,70.6842,15806628.0],["2023-03-24",70.6842,71.1543,69.9467,70.1864,16721400.0],["2023-03-27",70.1864,70.5182,69.1816,70.4076,18790099.0],["2023-03-28",70.4076,70.6012,68.647,68.7207,16914882.0],["2023-03-29",68.7207,70.7303,68.7207260131836,69.4121,28574381.0],["2023-03-30",69.4121,70.5643,68.3151,70.5367,21068003.0],["2023-03-31",70.5367,71.606,69.5043,69.6149,32949577.0],["2023-04-03",69.6149,75.0996,68.6009,73.8275,61622820.0],["2023-04-04",73.8275,73.82752227783203,70.887,71.3018,38849183.0],["2023-04-06",71.3018,71.30177307128906,69.2369,70.2786,24906060.0],["2023-04-07",70.2786,70.6842,69.6149,69.9836,16560204.0],["2023-04-10",69.9836,72.5001,69.6241,72.0392,33839559.0],["2023-04-11",72.0392,74.0119,71.2833,73.7169,42690602.0],["2023-04-12",73.7169,73.9289,71.901,72.3526,27071180.0],["2023-04-13",72.3526,72.3526382446289,70.7948,70.8962,20052655.0],["2023-04-14",70.8962,76.1781,70.89618682861328,75.0259,76636485.0],["2023-04-17",75.0259,77.0354,74.8323,75.8463,45995553.0],["2023-04-18",75.8463,79.4137,75.84628295898438,76.7404,50143638.0],["2023-04-19",76.7404,77.8927,75.2287,76.9893,36287700.0],["2023-04-20",76.9893,76.98932647705078,73.3574,73.763,42241356.0],["2023-04-21",73.763,75.1273,72.4909,72.9979,28322024.0],["2023-04-24",72.9979,72.99790954589844,66.5084,70.0758,41809745.0],["2023-04-25",70.0758,70.3339,64.5265,64.591,53453715.0],["2023-04-26",64.591,68.2967,62.1851,65.7248,44000255.0],["2023-04-27",65.7248,66.6743,64.7846,65.3193,25144961.0],["2023-04-28",65.3193,67.5685,64.8584,65.688,28064078.0],["2023-05-04",65.688,68.9973,65.68798065185547,67.4394,36614668.0],["2023-05-05",67.4394,67.5685,66.0936,66.5176,19647606.0],["2023-05-08",66.5176,67.5961,65.7156,66.5637,22793674.0],["2023-05-09",66.5637,67.1536,65.5958,65.605,20916904.0],["2023-05-10",65.605,69.6702,65.4575,69.0526,51133502.0],["2023-05-11",69.0526,70.7579,68.435,69.9467,37501832.0],["2023-05-12",69.9467,72.3619,68.7668,68.8682,29021760.0],["2023-05-15",68.8682,75.75411224365234,68.86820983886719,75.7541,80879938.0],["2023-05-16",75.7541,77.1553,75.3854,76.1505,60334349.0],["2023-05-17",76.1505,76.1504898071289,74.0119,74.5189,34226949.0],["2023-05-18",74.5189,75.3393,73.0901,74.6664,38525229.0],["2023-05-19",74.6664,74.66637420654297,72.8228,73.2744,24303555.0],["2023-05-22",73.2744,74.1133,72.6476,73.2652,19289742.0],["2023-05-23",73.2652,74.9337,72.454,72.4725,26815354.0],["2023-05-24",72.4725,73.2837,71.5875,72.0669,25124742.0],["2023-05-25",72.0669,72.06687927246094,70.085,70.8409,25093651.0],["2023-05-26",70.8409,70.84087371826172,67.421,68.14,33314073.0],["2023-05-29",68.14,68.6285,67.0338,67.55,23054018.0],["2023-05-30",67.55,67.6699,66.1858,67.6606,25321020.0],["2023-05-31",67.6606,67.66064453125,65.0888,66.3148,27173148.0],["2023-06-01",66.3148,68.4718,65.2639,66.6743,31224175.0],["2023-06-02",66.6743,70.7948,66.67430877685547,70.3339,54928101.0],["2023-06-05",70.3339,70.3431,68.9512,70.0297,30200710.0],["2023-06-06",70.0297,70.3247,68.4903,68.6562,22794088.0],["2023-06-07",68.6562,69.9467,67.3196,67.6699,21767675.0],["2023-06-08",67.6699,70.2417,67.66986083984375,68.7207,32100201.0],["2023-06-09",68.7207,70.2325,68.2506,69.1171,30931745.0],["2023-06-12",69.1171,69.11710357666016,67.4763,68.1123,21441027.0],["2023-06-13",68.1123,68.5732,67.5961,68.0939,17061010.0],["2023-06-14",68.0939,68.7207,67.2919,67.3011,23819095.0],["2023-06-15",67.3011,70.2601,66.1581,69.9283,47773281.0],["2023-06-16",69.9283,70.3247,68.9051,70.0758,32334799.0],["2023-06-19",70.0758,70.2048,67.9833,68.1861,30823740.0],["2023-06-20",68.1861,68.6746,67.3933,67.4855,21284405.0],["2023-06-21",67.4855,68.0017,66.3609,66.5453,26234684.0],["2023-06-26",66.5453,66.6374,65.3377,66.0475,20739795.0],["2023-06-27",66.0475,66.67430877685547,65.5866,66.6743,18196606.0],["2023-06-28",66.6743,66.8771,65.7248,66.4162,14085115.0],["2023-06-29",66.4162,66.41619873046875,65.6788,65.7341,15630581.0],["2023-06-30",65.7341,67.7934,65.5512,67.2737,27753808.0],["2023-07-03",67.2737,68.2553,67.1679,67.7837,20730991.0],["2023-07-04",67.7837,68.5728,67.3892,67.9666,20174014.0],["2023-07-05",67.9666,68.3034,67.3988,68.0917,18317973.0],["2023-07-06",68.0917,68.09168243408203,66.4077,66.6001,20776175.0],["2023-07-07",66.6001,66.60012817382812,65.6667,65.9265,13315339.0],["2023-07-10",65.9265,69.1117,65.92652893066406,68.159,31254613.0],["2023-07-11",68.159,68.4862,67.3026,68.0339,15607395.0],["2023-07-12",68.0339,68.977,67.5624,67.7068,20038059.0],["2023-07-13",67.7068,68.8615,67.7067642211914,68.1398,16467290.0],["2023-07-14",68.1398,68.5536,67.2256,67.5528,19171967.0],["2023-07-17",67.5528,67.55279541015625,66.4269,66.5616,12177620.0],["2023-07-18",66.5616,66.5809,64.9546,65.4261,24416060.0],["2023-07-19",65.4261,65.6186,64.7814,65.2818,11158677.0],["2023-07-20",65.2818,66.6001,65.28178405761719,65.6956,18385026.0],["2023-07-21",65.6956,65.69557189941406,63.2225,63.7325,23586446.0],["2023-07-24",63.7325,63.732505798339844,60.4607,60.6628,38342164.0],["2023-07-25",60.6628,63.2706,60.66279602050781,63.1647,35531495.0],["2023-07-26",63.1647,63.694,62.443,62.6259,18720038.0],["2023-07-27",62.6259,63.107,61.6924,61.7598,15200481.0],["2023-07-28",61.7598,63.0781,60.8841,62.7029,17699250.0],["2023-07-31",62.7029,65.1182,62.70285415649414,64.0404,26656322.0],["2023-08-01",64.0404,64.1463,63.3283,63.7806,13507971.0],["2023-08-02",63.7806,63.78061294555664,62.8664,62.9434,12646703.0],["2023-08-03",62.9434,63.4631,62.6547,63.2898,11201401.0],["2023-08-04",63.2898,64.714,63.28984451293945,63.8383,20427458.0],["2023-08-07",63.8383,63.8672,63.0397,63.1744,11687153.0],["2023-08-08",63.1744,63.5785,62.4334,63.2514,11180178.0],["2023-08-09",63.2514,63.25135803222656,62.4334,62.4623,9583595.0],["2023-08-10",62.4623,63.6555,62.4622802734375,62.8183,11875220.0],["2023-08-11",62.8183,62.81832504272461,61.3268,61.3653,14569599.0],["2023-08-14",61.3653,61.36526870727539,59.5658,59.8256,20205319.0],["2023-08-15",59.8256,60.1432,58.9788,59.3348,13134646.0],["2023-08-16",59.3348,60.2394,58.4976,58.5169,17034110.0],["2023-08-17",58.5169,58.6997,57.6123,58.565,13731697.0],["2023-08-18",58.565,58.7863,56.881,56.8906,16584356.0],["2023-08-21",56.8906,57.8529,56.3902,56.4672,13663524.0],["2023-08-22",56.4672,57.545,55.4087,56.9291,16942568.0],["2023-08-23",56.9291,56.929107666015625,55.2162,55.2355,13017176.0],["2023-08-24",55.2355,56.5538,55.235477447509766,56.0053,15779020.0],["2023-08-25",56.0053,56.00531005859375,54.6773,54.8506,14137309.0],["2023-08-28",54.8506,58.6997,54.85055923461914,55.2162,24875925.0],["2023-08-29",55.2162,56.8521,54.4464,56.4768,21762823.0],["2023-08-30",56.4768,57.6797,56.3614,57.1504,19474710.0],["2023-08-31",57.1504,57.15043258666992,54.7543,55.3991,26652258.0],["2023-09-01",55.3991,55.5434,54.8794,55.3028,11399602.0],["2023-09-04",55.3028,58.055,55.0238,57.1601,34037489.0],["2023-09-05",57.1601,57.7374,56.4865,57.4103,20659464.0],["2023-09-06",57.4103,57.41025161743164,56.3036,56.7751,14773399.0],["2023-09-07",56.7751,56.775142669677734,55.1008,55.1392,18251080.0],["2023-09-08",55.1392,55.13924789428711,53.7824,53.9171,16843093.0],["2023-09-11",53.9171,56.1112,53.1473,55.12,22278437.0],["2023-09-12",55.12,58.2186,55.119998931884766,56.4191,39575542.0],["2023-09-13",56.4191,56.7848,55.2836,55.5723,16930340.0],["2023-09-14",55.5723,55.8417,54.5619,54.7062,14901450.0],["2023-09-15",54.7062,55.0911,53.7151,53.9845,17949215.0],["2023-09-18",53.9845,56.371,53.4649,55.4857,26724605.0],["2023-09-19",55.4857,55.48567199707031,54.0037,54.2058,15559998.0],["2023-09-20",54.2058,54.20582580566406,52.7143,53.2243,16083282.0],["2023-09-21",53.2243,53.4841,52.1561,52.4448,17252683.0],["2023-09-22",52.4448,54.023,52.4448,53.7439,23233381.0],["2023-09-25",53.7439,53.74392318725586,52.6662,53.0703,14251888.0],["2023-09-26",53.0703,53.1954,51.9637,51.9733,17024580.0],["2023-09-27",51.9733,53.5611,51.3671,52.5507,23434714.0],["2023-09-28",52.5507,54.1096,52.55068588256836,52.8586,22365430.0],["2023-10-09",52.8586,52.858619689941406,51.2997,52.1177,22583413.0],["2023-10-10",52.1177,54.6196,52.117652893066406,53.7728,39062011.0],["2023-10-11",53.7728,54.1577,53.1666,53.3205,21022412.0],["2023-10-12",53.3205,57.3814,53.320518493652344,57.0446,70340096.0],["2023-10-13",57.0446,57.04458236694336,55.3894,55.861,35879737.0],["2023-10-16",55.861,56.0919,53.5034,53.7151,26976240.0],["2023-10-17",53.7151,54.3117,53.2917,53.792,22676456.0],["2023-10-18",53.792,53.79204177856445,52.0695,52.2139,20527177.0],["2023-10-19",52.2139,52.4641,50.7031,50.7127,25993350.0],["2023-10-20",50.7127,53.8883,50.0391,52.6662,43756852.0],["2023-10-23",52.6662,52.666160583496094,50.2316,50.5972,24332644.0],["2023-10-24",50.5972,52.5411,50.5972,51.3767,26712121.0],["2023-10-25",51.3767,52.2812,50.8282,50.9052,21182856.0],["2023-10-26",50.9052,50.90517044067383,49.3751,50.424,25836959.0],["2023-10-27",50.424,53.9749,49.404,53.5034,59564672.0],["2023-10-30",53.5034,54.1481,52.618,53.792,28862077.0],["2023-10-31",53.792,53.79204177856445,52.3871,52.926,28158620.0],["2023-11-01",52.926,52.92597961425781,51.2035,51.5884,22844177.0],["2023-11-02",51.5884,51.8482,50.4336,50.4721,20694351.0],["2023-11-03",50.4721,51.319,50.4336,51.0399,19007204.0],["2023-11-06",51.0399,53.4071,51.03989028930664,52.8875,37867079.0],["2023-11-07",52.8875,52.88748550415039,51.8097,52.6373,21763319.0],["2023-11-08",52.6373,53.2339,52.1946,52.7335,23735567.0],["2023-11-09",52.7335,53.7728,52.4448,53.0126,26340738.0],["2023-11-10",53.0126,53.4071,52.1658,52.5988,22081527.0],["2023-11-13",52.5988,52.9933,51.9637,52.1177,16845086.0],["2023-11-14",52.1177,52.3294,51.3478,51.598,18476643.0],["2023-11-15",51.598,54.2347,51.598018646240234,53.4456,54770713.0],["2023-11-16",53.4456,53.44561767578125,52.108,52.108,27772095.0],["2023-11-17",52.108,52.1080322265625,51.4922,52.0695,15194577.0],["2023-11-20",52.0695,52.5988,51.5788,52.0214,15228293.0],["2023-11-21",52.0214,52.7816,51.521,51.5884,21717414.0],["2023-11-22",51.5884,51.58839416503906,50.0584,50.1257,29182413.0],["2023-11-23",50.1257,50.3952,49.5868,50.3952,17147254.0],["2023-11-24",50.3952,50.501,49.7504,49.9236,15577169.0],["2023-11-27",49.9236,49.92363357543945,48.1145,48.4898,26556960.0],["2023-11-28",48.4898,48.5957,47.8066,48.5187,19816276.0],["2023-11-29",48.5187,48.7785,47.9028,48.4225,16142727.0],["2023-11-30",48.4225,48.42245864868164,47.4794,48.1915,15433212.0],["2023-12-01",48.1915,48.971,47.1619,48.23,24166859.0],["2023-12-04",48.23,49.2019,47.6622,48.7304,23020138.0],["2023-12-05",48.7304,50.501,47.9317,49.2019,46184060.0],["2023-12-06",49.2019,54.1192,48.7111,53.869,119638955.0],["2023-12-07",53.869,54.9468,52.3775,54.1096,77017178.0],["2023-12-08",54.1096,55.1874,53.1088,53.5034,46070444.0],["2023-12-11",53.5034,53.503353118896484,50.068,51.4248,55723876.0],["2023-12-12",51.4248,51.8867,50.5684,50.732,26066618.0],["2023-12-13",50.732,50.7512,49.5387,49.9814,24600557.0],["2023-12-14",49.9814,51.4248,49.9621,50.0199,30166485.0],["2023-12-15",50.0199,52.8875,50.019859313964844,51.5307,52131508.0],["2023-12-18",51.5307,52.7335,50.655,50.8089,29696982.0],["2023-12-19",50.8089,51.2805,49.991,50.5106,20759222.0],["2023-12-20",50.5106,50.8571,49.557960510253906,49.558,17785900.0],["2023-12-21",49.558,50.7608,49.0768,50.1546,24125285.0],["2023-12-22",50.1546,53.5996,49.1827,52.0503,54026726.0],["2023-12-25",52.0503,52.926,51.6269,52.2909,25323097.0],["2023-12-26",52.2909,52.8201,51.7905,52.4256,22856490.0],["2023-12-27",52.4256,52.42558670043945,50.8089,51.4825,21914561.0],["2023-12-28",51.4825,55.3702,51.3093,54.533,68896033.0],["2023-12-29",54.533,54.8024,53.6669,53.6862,36955672.0],["2024-01-02",53.6862,54.1288,53.0992,53.3301,23289183.0],["2024-01-03",53.3301,53.7632,52.7816,53.2339,17900835.0],["2024-01-04",53.2339,53.23391342163086,51.3382,51.6365,23606564.0],["2024-01-05",51.6365,53.7439,51.242,51.9637,35290770.0],["2024-01-08",51.9637,53.2147,51.319,51.6269,25969838.0],["2024-01-09",51.6269,53.7054,50.1931,53.1281,35716267.0],["2024-01-10",53.1281,54.3694,52.2716,53.3494,37306490.0],["2024-01-11",53.3494,58.6805,52.695,57.5642,77997424.0],["2024-01-12",57.5642,57.5642204284668,55.9476,55.9572,43003802.0],["2024-01-15",55.9572,56.5731,55.1489,55.4087,23559111.0],["2024-01-16",55.4087,56.4287,55.2162,55.8802,29172822.0],["2024-01-17",55.8802,55.9572,54.3694,54.3694,22212150.0],["2024-01-18",54.3694,56.4095,53.8594,56.1785,38862721.0],["2024-01-19",56.1785,57.4295,54.9275,55.2836,32411276.0],["2024-01-22",55.2836,55.283592224121094,52.2716,52.926,38717882.0],["2024-01-23",52.926,54.3598,52.0503,53.4841,24086059.0],["2024-01-24",53.4841,54.0807,51.5884,53.2147,27245464.0],["2024-01-25",53.2147,54.2251,52.185,53.8979,26545609.0],["2024-01-26",53.8979,54.6389,52.7143,52.7335,24373065.0],["2024-01-29",52.7335,52.7335205078125,49.0768,49.0864,40410361.0],["2024-01-30",49.0864,49.9044,48.23,48.4898,20377454.0],["2024-01-31",48.4898,48.48981857299805,44.4578,44.7465,44496043.0],["2024-02-01",44.7465,45.8531,43.842,44.7754,23292095.0],["2024-02-02",44.7754,45.3046,41.3208,42.514,36092626.0],["2024-02-05",42.514,42.6295,39.5116,40.3103,35492404.0],["2024-02-06",40.3103,43.4474,40.2237,43.1395,32752348.0],["2024-02-07",43.1395,44.2846,42.514,43.0144,34298581.0],["2024-02-08",43.0144,44.8139,43.01438903808594,44.1306,31002383.0],["2024-02-19",44.1306,44.6118,43.5533,44.0537,26101940.0],["2024-02-20",44.0537,44.05365753173828,42.5044,43.8708,28805164.0],["2024-02-21",43.8708,46.7481,43.0721,45.3816,47223240.0],["2024-02-22",45.3816,45.4394,44.3712,45.4201,26385427.0],["2024-02-23",45.4201,46.3824,44.8331,46.1515,34013841.0],["2024-02-26",46.1515,47.1522,45.9782,46.392,34088148.0],["2024-02-27",46.392,47.5564,45.8531,47.5275,29282060.0],["2024-02-28",47.5275,50.934,47.52752685546875,48.2685,63391008.0],["2024-02-29",48.2685,52.2428,48.26849365234375,51.6076,66420850.0],["2024-03-01",51.6076,52.4063,50.8282,51.7712,40190543.0],["2024-03-04",51.7712,53.0703,50.5491,50.9629,39402383.0],["2024-03-05",50.9629,50.96290588378906,48.9325,49.2789,36504429.0],["2024-03-06",49.2789,49.6831,47.9798,48.9036,30150520.0],["2024-03-07",48.9036,49.8467,48.1915,48.1915,24154807.0],["2024-03-08",48.1915,48.9132,47.8066,48.2108,17967088.0],["2024-03-11",48.2108,52.2331,48.21075439453125,51.7231,56876518.0],["2024-03-12",51.7231,52.4256,50.9052,51.5788,32771850.0],["2024-03-13",51.5788,52.4352,50.9148,51.2323,21851362.0],["2024-03-14",51.2323,51.7039,50.0391,50.4529,24624884.0],["2024-03-15",50.4529,50.8186,49.0768,50.5203,28117089.0],["2024-03-18",50.5203,51.1457,50.2316,50.8378,24950982.0],["2024-03-19",50.8378,51.1554,50.1738,50.2219,21308397.0],["2024-03-20",50.2219,50.8089,49.837,50.2701,15985065.0],["2024-03-21",50.2701,50.6935,49.6734,49.8082,15479827.0],["2024-03-22",49.8082,49.8082,47.8258,47.9221,28401074.0],["2024-03-25",47.9221,47.92206573486328,46.67108917236328,46.6711,20004872.0],["2024-03-26",46.6711,47.8836,46.2669,47.5564,21691007.0],["2024-03-27",47.5564,47.556396484375,45.7088,45.7088,16502156.0],["2024-03-28",45.7088,46.5749,45.6029,45.8628,18366298.0],["2024-03-29",45.8628,46.8251,45.86276626586914,46.1611,10839815.0],["2024-04-01",46.1611,49.2693,46.16107940673828,48.4128,38458550.0],["2024-04-02",48.4128,49.0095,47.8258,48.7111,28781831.0],["2024-04-03",48.7111,49.991,48.1145,49.0864,32585830.0],["2024-04-08",49.0864,49.9814,47.566,48.3262,30180030.0],["2024-04-09",48.3262,50.5203,48.32623291015625,50.2316,43273311.0],["2024-04-10",50.2316,50.2315673828125,48.7593,48.9325,24304907.0],["2024-04-11",48.9325,48.932472229003906,47.7489,48.1723,18417007.0],["2024-04-12",48.1723,48.6534,47.075252532958984,47.0753,17711600.0],["2024-04-15",47.0753,48.4321,46.7,47.3543,16918112.0],["2024-04-16",47.3543,47.35431671142578,45.0352,45.0641,22753821.0],["2024-04-17",45.0641,46.3824,45.06406784057617,46.0745,15917179.0],["2024-04-18",46.0745,47.056,45.3335,46.4594,20254045.0],["2024-04-19",46.4594,46.45938491821289,45.0448,45.2661,17950761.0],["2024-04-22",45.2661,45.805,44.0729,44.2557,18352229.0],["2024-04-23",44.2557,44.4386,43.3031,43.4378,17180813.0],["2024-04-24",43.4378,43.43779373168945,39.09786605834961,39.0979,10453200.0],["2024-04-25",39.0979,39.09786605834961,36.0378,37.7122,81304558.0],["2024-04-26",37.7122,37.8373,36.8076,37.4042,45720453.0],["2024-04-29",37.4042,39.6945,37.2503,39.2518,52942599.0],["2024-04-30",39.2518,40.0313,37.972,38.0201,33506565.0],["2024-05-06",38.0201,39.8966,38.02009582519531,38.7611,42292140.0],["2024-05-07",38.7611,39.3096,38.5878,38.9343,22950741.0],["2024-05-08",38.9343,38.93427276611328,38.1933,38.2029,16658242.0],["2024-05-09",38.2029,39.5694,38.20293426513672,39.1748,35951068.0],["2024-05-10",39.1748,39.3384,38.2029,38.4339,22601369.0],["2024-05-13",38.4339,38.43388366699219,36.8172,37.231,23270365.0],["2024-05-14",37.231,37.6833,37.0193,37.1733,16834894.0],["2024-05-15",37.1733,37.4235,36.7595,36.7884,15217050.0],["2024-05-16",36.7884,37.0097,36.3938,36.4419,18643563.0],["2024-05-17",36.4419,36.807613372802734,35.8934,36.8076,23862303.0],["2024-05-20",36.8076,37.0289,36.3265,36.8461,22501373.0],["2024-05-21",36.8461,36.9135,36.0955,36.2976,19207982.0],["2024-05-22",36.2976,37.2118,36.1821,37.1155,26242972.0],["2024-05-23",37.1155,37.115543365478516,35.9223,36.0185,23134202.0],["2024-05-24",36.0185,36.1533,35.1717,35.2102,20283644.0],["2024-05-27",35.2102,35.3449,34.373,35.0177,19820920.0],["2024-05-28",35.0177,35.4893,34.5174,34.6425,15877677.0],["2024-05-29",34.6425,35.9512,34.642459869384766,35.4893,25656388.0],["2024-05-30",35.4893,35.8646,35.1621,35.3064,14143309.0],["2024-05-31",35.3064,35.4027,34.7194,34.7194,17437004.0],["2024-06-03",34.7194,34.9311,34.1421,34.8638,16665648.0],["2024-06-04",34.8638,35.1621,34.45,34.9311,15609420.0],["2024-06-05",34.9311,35.0947,34.4019,34.4211,13937142.0],["2024-06-06",34.4211,35.7683,34.3923,34.45,29126731.0],["2024-06-07",34.45,35.07,33.81,34.0,24886238.0],["2024-06-11",34.0,34.05,33.36,33.54,16061874.0],["2024-06-12",33.54,33.65,32.83,33.41,21870023.0],["2024-06-13",33.41,33.95,32.71,32.72,24313558.0],["2024-06-14",32.72,32.720001220703125,31.91,32.56,30364108.0],["2024-06-17",32.56,32.95,32.03,32.6,20443732.0],["2024-06-18",32.6,33.21,32.41,33.0,19854281.0],["2024-06-19",33.0,33.1,32.31,32.32,14030982.0],["2024-06-20",32.32,32.4,31.25,31.25,18265940.0],["2024-06-21",31.25,31.4,30.44,30.49,22161003.0],["2024-06-24",30.49,30.6,29.73,30.1,20083640.0],["2024-06-25",30.1,30.25,29.34,29.53,17129187.0],["2024-06-26",29.53,31.7,29.15,31.55,38073541.0],["2024-06-27",31.55,31.65,30.56,30.57,21855340.0],["2024-06-28",30.57,30.81,29.85,29.91,20290744.0],["2024-07-01",29.91,30.12,29.27,29.99,17297861.0],["2024-07-02",29.99,30.33,29.4,29.45,15567931.0],["2024-07-03",29.45,30.19,29.2,29.82,19209411.0],["2024-07-04",29.82,30.01,28.8799991607666,28.88,17465607.0],["2024-07-05",28.88,29.05,28.38,28.73,13128156.0],["2024-07-08",28.73,28.729999542236328,27.6,27.75,17249267.0],["2024-07-09",27.75,27.87,27.22,27.59,16611394.0],["2024-07-10",27.59,29.16,26.9,27.92,33817982.0],["2024-07-11",27.92,30.3,27.920000076293945,29.6,50430205.0],["2024-07-12",29.6,29.85,29.14,29.28,23717042.0],["2024-07-15",29.28,29.35,28.72,28.74,15983108.0],["2024-07-16",28.74,29.35,28.64,29.06,16000092.0],["2024-07-17",29.06,29.45,28.83,28.96,18377173.0],["2024-07-18",28.96,29.15,28.48,29.01,14143660.0],["2024-07-19",29.01,29.6,28.44,29.23,21541874.0],["2024-07-22",29.23,29.46,28.73,28.99,17772546.0],["2024-07-23",28.99,29.06,27.79,27.8,17520851.0],["2024-07-24",27.8,27.98,27.15,27.22,14017069.0],["2024-07-25",27.22,28.85,26.96,28.18,29698657.0],["2024-07-26",28.18,29.55,28.15,29.12,23674722.0],["2024-07-29",29.12,29.4,28.1,28.17,19783913.0],["2024-07-30",28.17,28.170000076293945,27.67,28.09,13191560.0],["2024-07-31",28.09,29.3,28.03,29.26,25335552.0],["2024-08-01",29.26,29.37,28.56,28.65,19978500.0],["2024-08-02",28.65,29.05,28.36,28.53,15417204.0],["2024-08-05",28.53,29.66,28.05,28.06,26185758.0],["2024-08-06",28.06,29.2,28.059999465942383,28.76,21486215.0],["2024-08-07",28.76,28.760000228881836,28.21,28.26,13495738.0],["2024-08-08",28.26,28.35,27.81,27.9,13385430.0],["2024-08-09",27.9,28.38,27.38,27.39,14179445.0],["2024-08-12",27.39,27.65,27.03,27.1,12413982.0],["2024-08-13",27.1,28.07,26.7,27.67,21555408.0],["2024-08-14",27.67,28.13,26.96,26.97,18460684.0],["2024-08-15",26.97,27.31,26.48,27.0,16671382.0],["2024-08-16",27.0,27.29,26.62,26.7,15496300.0],["2024-08-19",26.7,26.89,26.31,26.32,15232168.0],["2024-08-20",26.32,27.2,26.05,26.14,33248660.0],["2024-08-21",26.14,27.06,25.73,26.81,33147879.0],["2024-08-22",26.81,26.98,25.799999237060547,25.8,21761088.0],["2024-08-23",25.8,25.799999237060547,25.05,25.11,18167695.0],["2024-08-26",25.11,26.19,25.110000610351562,25.68,27533609.0],["2024-08-27",25.68,25.96,24.97,25.54,20510738.0],["2024-08-28",25.54,25.540000915527344,24.94,25.32,16447457.0],["2024-08-29",25.32,25.88,24.89,25.57,23799663.0],["2024-08-30",25.57,26.77,25.42,26.28,34970926.0],["2024-09-02",26.28,26.46,24.95,24.95,30294824.0],["2024-09-03",24.95,26.9,24.63,26.15,44728496.0],["2024-09-04",26.15,26.7,25.88,26.16,26030198.0],["2024-09-05",26.16,27.54,26.1,26.7,36227557.0],["2024-09-06",26.7,26.9,26.03,26.05,17929026.0],["2024-09-09",26.05,26.17,25.37,25.61,19884097.0],["2024-09-10",25.61,25.85,24.44,24.93,28372460.0],["2024-09-11",24.93,27.420000076293945,24.93000030517578,27.42,62648586.0],["2024-09-12",27.42,28.63,27.420000076293945,27.7,91280275.0],["2024-09-13",27.7,28.0,25.81999969482422,25.82,65860544.0],["2024-09-18",25.82,25.89,24.85,25.32,39004972.0],["2024-09-19",25.32,25.88,24.75,25.43,49270491.0],["2024-09-20",25.43,25.43000030517578,24.7,24.94,37671117.0],["2024-09-23",24.94,25.2,24.6,24.93,25864794.0],["2024-09-24",24.93,27.420000076293945,24.93000030517578,27.42,95314034.0],["2024-09-25",27.42,29.04,27.420000076293945,28.09,101213769.0],["2024-09-26",28.09,29.11,27.66,29.09,59608102.0],["2024-09-27",29.09,32.0,29.09000015258789,32.0,68121547.0],["2024-09-30",32.0,35.20000076293945,32.0,35.2,113940057.0],["2024-10-08",35.2,38.720001220703125,35.20000076293945,38.72,127727642.0],["2024-10-09",38.72,39.95,35.22,35.4,116950035.0],["2024-10-10",35.4,37.47,34.73,36.28,78905121.0],["2024-10-11",36.28,36.279998779296875,33.03,33.41,61597206.0],["2024-10-14",33.41,33.94,32.58,33.87,48006403.0],["2024-10-15",33.87,34.19,32.82,32.85,40356718.0],["2024-10-16",32.85,32.9,32.0,32.2,33841771.0],["2024-10-17",32.2,32.84,31.73,31.78,33599917.0],["2024-10-18",31.78,34.3,31.28,33.35,61054474.0],["2024-10-21",33.35,34.6,33.06,33.92,57993240.0],["2024-10-22",33.92,35.44,33.33,35.24,51889824.0],["2024-10-23",35.24,37.05,34.46,36.09,82300786.0],["2024-10-24",36.09,36.09000015258789,34.31,34.72,45021449.0],["2024-10-25",34.72,37.7,34.720001220703125,36.89,95253860.0],["2024-10-28",36.89,37.21,35.85,37.05,59200363.0],["2024-10-29",37.05,37.92,35.86,35.91,49751961.0],["2024-10-30",35.91,35.90999984741211,34.48,34.87,43686303.0],["2024-10-31",34.87,36.25,34.6,35.95,49968943.0],["2024-11-01",35.95,37.74,35.11,36.09,76099830.0],["2024-11-04",36.09,36.58,35.38,36.17,40218987.0],["2024-11-05",36.17,37.48,35.8,37.15,58963477.0],["2024-11-06",37.15,39.6,36.8,37.4,74153559.0],["2024-11-07",37.4,37.78,36.3,37.69,49782595.0],["2024-11-08",37.69,40.3,37.689998626708984,37.98,73449609.0],["2024-11-11",37.98,41.44,37.59,40.83,96326510.0],["2024-11-12",40.83,43.87,40.83000183105469,41.8,115604700.0],["2024-11-13",41.8,44.58,40.44,42.83,96331572.0],["2024-11-14",42.83,42.83000183105469,39.7,39.96,73696734.0],["2024-11-15",39.96,39.959999084472656,37.78,37.81,50457265.0],["2024-11-18",37.81,38.59,37.1,37.45,36134888.0],["2024-11-19",37.45,41.20000076293945,37.45000076293945,41.2,55259325.0],["2024-11-20",41.2,43.07,40.6,41.4,99334618.0],["2024-11-21",41.4,42.38,40.42,41.5,57171024.0],["2024-11-22",41.5,42.39,39.61,39.81,60465917.0],["2024-11-25",39.81,41.5,39.8,40.35,47244968.0],["2024-11-26",40.35,40.349998474121094,38.15,38.17,42156252.0],["2024-11-27",38.17,38.78,36.86,38.68,40458400.0],["2024-11-28",38.68,38.68000030517578,37.8,37.84,27929031.0],["2024-11-29",37.84,38.83,37.39,38.18,36241110.0],["2024-12-02",38.18,38.31,37.4,38.19,32117494.0],["2024-12-03",38.19,38.5,37.36,37.67,25012762.0],["2024-12-04",37.67,37.87,36.87,37.0,24008536.0],["2024-12-05",37.0,37.13,36.62,37.12,18207139.0],["2024-12-06",37.12,38.62,36.5,37.94,35698460.0],["2024-12-09",37.94,37.939998626708984,37.06,37.3,20408470.0],["2024-12-10",37.3,38.68,37.05,37.19,29148102.0],["2024-12-11",37.19,37.34,36.88,37.16,15184455.0],["2024-12-12",37.16,37.75,36.81,37.6,22880026.0],["2024-12-13",37.6,37.599998474121094,36.37,36.4,27772560.0],["2024-12-16",36.4,36.48,35.0,35.21,26687801.0],["2024-12-17",35.21,35.4,34.63,34.71,19488815.0],["2024-12-18",34.71,35.03,34.61,34.66,13052986.0],["2024-12-19",34.66,34.66,34.0,34.48,18127379.0],["2024-12-20",34.48,35.15,34.47999954223633,34.84,16883742.0],["2024-12-23",34.84,35.13,34.2,34.28,15026775.0],["2024-12-24",34.28,35.14,34.279998779296875,34.7,18184056.0],["2024-12-25",34.7,34.70000076293945,33.77,33.92,15054660.0],["2024-12-26",33.92,34.36,33.8,34.0,12063734.0],["2024-12-27",34.0,34.52,33.86,34.13,15981547.0],["2024-12-30",34.13,34.45,33.73,34.38,16886388.0],["2024-12-31",34.38,34.380001068115234,33.0,33.0,19612696.0],["2025-01-02",33.0,33.33,32.19,32.39,19596112.0],["2025-01-03",32.39,32.8,31.5,31.63,17958721.0],["2025-01-06",31.63,33.2,31.6299991607666,32.33,25640739.0],["2025-01-07",32.33,33.11,31.89,33.04,18729208.0],["2025-01-08",33.04,33.040000915527344,31.7,32.13,18870639.0],["2025-01-09",32.13,32.3,31.85,32.07,10560026.0],["2025-01-10",32.07,32.24,31.0,31.0,15519415.0],["2025-01-13",31.0,33.0,30.73,32.29,32891825.0],["2025-01-14",32.29,33.11,31.93,32.99,25432958.0],["2025-01-15",32.99,33.56,32.32,33.03,24951516.0],["2025-01-16",33.03,33.37,32.69,33.05,17838542.0],["2025-01-17",33.05,34.36,33.04,33.39,23719598.0],["2025-01-20",33.39,33.56,33.0,33.06,17296194.0],["2025-01-21",33.06,33.25,32.01,32.15,19456725.0],["2025-01-22",32.15,32.150001525878906,31.37,31.55,14523865.0],["2025-01-23",31.55,32.38,31.18,31.18,16601833.0],["2025-01-24",31.18,31.18000030517578,29.85,30.99,29849002.0],["2025-01-27",30.99,31.47,30.57,30.58,16756146.0],["2025-02-05",30.58,30.95,30.35,30.69,13037874.0],["2025-02-06",30.69,31.69,30.01,31.53,25372337.0],["2025-02-07",31.53,32.53,31.38,32.1,29094364.0],["2025-02-10",32.1,32.58000183105469,31.8,32.58,21352826.0],["2025-02-11",32.58,32.58000183105469,31.39,31.44,23618542.0],["2025-02-12",31.44,34.58,31.29,33.86,56585417.0],["2025-02-13",33.86,34.17,33.0,33.09,40416212.0],["2025-02-14",33.09,34.2,33.09000015258789,33.29,27714004.0],["2025-02-17",33.29,33.4,32.33,32.7,29567882.0],["2025-02-18",32.7,33.53,32.4,32.68,36555631.0],["2025-02-19",32.68,32.76,31.86,32.69,25786387.0],["2025-02-20",32.69,32.81,32.11,32.33,20094859.0],["2025-02-21",32.33,32.89,32.23,32.64,25540794.0],["2025-02-24",32.64,32.95,32.25,32.53,22508019.0],["2025-02-25",32.53,33.5,32.11,32.6,29742082.0],["2025-02-26",32.6,33.12,32.35,33.02,29908135.0],["2025-02-27",33.02,34.2,32.71,33.43,45149687.0],["2025-02-28",33.43,33.65,32.28,32.42,34984728.0],["2025-03-03",32.42,34.39,32.41999816894531,34.12,63833161.0],["2025-03-04",34.12,34.119998931884766,32.7,33.19,36111830.0],["2025-03-05",33.19,33.24,32.5,32.82,22025071.0],["2025-03-06",32.82,33.33,32.8,33.26,24860148.0],["2025-03-07",33.26,33.87,32.95,33.11,32232375.0],["2025-03-10",33.11,33.85,32.75,33.07,21066307.0],["2025-03-11",33.07,33.06999969482422,32.21,32.78,23146113.0],["2025-03-12",32.78,32.95,32.4,32.49,15828786.0],["2025-03-13",32.49,32.62,31.9,32.09,19890489.0],["2025-03-14",32.09,32.63,32.09000015258789,32.62,22915059.0],["2025-03-17",32.62,33.2,32.51,32.91,23092463.0],["2025-03-18",32.91,33.29,32.7,32.81,16678742.0],["2025-03-19",32.81,32.810001373291016,32.26,32.41,16427612.0],["2025-03-20",32.41,32.40999984741211,32.1,32.17,11870928.0],["2025-03-21",32.17,32.23,31.4,31.47,17654420.0],["2025-03-24",31.47,31.5,30.75,31.17,16274684.0],["2025-03-25",31.17,31.4,31.0,31.22,10039414.0],["2025-03-26",31.22,31.45,31.13,31.25,9907915.0],["2025-03-27",31.25,31.25,30.55,30.99,12695191.0],["2025-03-28",30.99,31.12,30.52,30.56,10971021.0],["2025-03-31",30.56,30.6,29.92,30.32,12441720.0],["2025-04-01",30.32,30.71,30.15,30.55,10880244.0],["2025-04-02",30.55,30.85,30.33,30.63,9063214.0],["2025-04-03",30.63,30.6299991607666,30.18,30.26,8549101.0],["2025-04-07",30.26,30.260000228881836,27.229999542236328,27.23,24040535.0],["2025-04-08",27.23,27.7,26.57,27.07,21686997.0],["2025-04-09",27.07,27.25,25.57,27.07,26880605.0],["2025-04-10",27.07,27.98,27.06999969482422,27.56,21307141.0],["2025-04-11",27.56,27.95,27.23,27.75,15347164.0],["2025-04-14",27.75,28.4,27.75,28.06,14065195.0],["2025-04-15",28.06,28.31,27.86,27.95,9522619.0],["2025-04-16",27.95,27.950000762939453,27.24,27.55,11678620.0],["2025-04-17",27.55,27.68,27.32,27.46,7780715.0],["2025-04-18",27.46,27.64,27.2,27.53,6606083.0],["2025-04-21",27.53,27.77,27.28,27.71,8282531.0],["2025-04-22",27.71,27.85,27.38,27.48,9543524.0],["2025-04-23",27.48,27.83,27.36,27.59,9592190.0],["2025-04-24",27.59,29.77,27.59000015258789,28.76,45780445.0],["2025-04-25",28.76,29.16,28.5,28.79,21532177.0],["2025-04-28",28.79,28.790000915527344,28.08,28.12,14709546.0],["2025-04-29",28.12,28.65,27.98,28.6,14063228.0],["2025-04-30",28.6,29.25,28.56,28.81,17746425.0],["2025-05-06",28.81,29.25,28.78,29.13,16851852.0],["2025-05-07",29.13,29.5,28.82,28.98,15626257.0],["2025-05-08",28.98,29.6,28.77,29.4,18543594.0],["2025-05-09",29.4,29.4,29.05,29.15,11167678.0],["2025-05-12",29.15,29.75,29.149999618530273,29.73,18355437.0],["2025-05-13",29.73,30.2,29.6,29.81,20666225.0],["2025-05-14",29.81,30.35,29.62,30.23,25625992.0],["2025-05-15",30.23,30.229999542236328,29.33,29.39,17298391.0],["2025-05-16",29.39,29.59,29.149999618530273,29.15,11088308.0],["2025-05-19",29.15,29.34,28.84,29.29,10127422.0],["2025-05-20",29.29,29.45,29.0,29.29,9759659.0],["2025-05-21",29.29,29.92,29.15,29.53,20553200.0],["2025-05-22",29.53,30.11,29.37,29.6,23316117.0],["2025-05-23",29.6,30.69,29.600000381469727,30.17,41964524.0],["2025-05-26",30.17,30.170000076293945,29.29,29.59,21050433.0],["2025-05-27",29.59,30.33,29.43,29.88,18112353.0],["2025-05-28",29.88,29.8799991607666,28.79,28.87,23115983.0],["2025-05-29",28.87,29.3,28.57,29.3,17461476.0],["2025-05-30",29.3,29.3,28.91,28.94,10453937.0],["2025-06-03",28.94,29.68,28.7,29.32,13282784.0],["2025-06-04",29.32,30.57,29.31999969482422,30.37,35625856.0],["2025-06-05",30.37,30.54,30.1,30.26,16789949.0],["2025-06-06",30.26,30.69,30.16,30.34,14885308.0],["2025-06-09",30.34,30.59,30.17,30.37,14010401.0],["2025-06-10",30.37,30.97,29.9,30.15,16443908.0],["2025-06-11",30.15,31.02,30.11,30.75,24011971.0],["2025-06-12",30.75,30.81,30.47,30.62,13488625.0],["2025-06-13",30.62,30.96,30.1,30.2,17583945.0],["2025-06-16",30.2,30.200000762939453,29.81,30.03,12756828.0],["2025-06-17",30.03,30.6,30.030000686645508,30.15,15441156.0],["2025-06-18",30.15,30.28,29.7,29.9,12113212.0],["2025-06-19",29.9,30.57,29.5,29.78,22638474.0],["2025-06-20",29.78,30.45,29.32,29.33,17968031.0],["2025-06-23",29.33,30.36,29.21,30.24,25273156.0],["2025-06-24",30.24,31.42,30.05,31.22,40005336.0],["2025-06-25",31.22,31.64,31.01,31.52,30923158.0],["2025-06-26",31.52,32.71,31.43,31.44,38535300.0],["2025-06-27",31.44,33.16,31.440000534057617,32.27,53387810.0],["2025-06-30",32.27,32.35,31.78,32.04,26770541.0],["2025-07-01",32.04,32.040000915527344,31.22,31.78,21590838.0],["2025-07-02",31.78,32.71,31.62,32.45,33668091.0],["2025-07-03",32.45,33.5,32.35,33.33,45775606.0],["2025-07-04",33.33,33.33000183105469,32.3,32.37,30576787.0],["2025-07-07",32.37,32.38,32.08,32.2,13074547.0],["2025-07-08",32.2,33.75,32.20000076293945,33.4,45877842.0],["2025-07-09",33.4,33.67,33.09,33.18,25870158.0],["2025-07-10",33.18,33.62,32.97,33.42,22881370.0],["2025-07-11",33.42,34.1,33.15,33.26,41207928.0],["2025-07-14",33.26,35.75,33.2599983215332,34.23,60852118.0],["2025-07-15",34.23,34.23,33.21,33.88,48085054.0],["2025-07-16",33.88,33.880001068115234,32.91,33.04,33719372.0],["2025-07-17",33.04,34.5,32.87,34.25,55077144.0],["2025-07-18",34.25,36.17,34.25,36.0,81762372.0],["2025-07-21",36.0,36.35,35.61,35.9,44457615.0],["2025-07-22",35.9,37.16,35.66,36.86,67452865.0],["2025-07-23",36.86,38.04,36.5,36.63,77084049.0],["2025-07-24",36.63,40.290000915527344,36.06,40.29,116772110.0],["2025-07-25",40.29,42.94,40.290000915527344,41.89,138585113.0],["2025-07-28",41.89,41.88999938964844,40.04,40.74,89628760.0],["2025-07-29",40.74,41.23,40.04,40.4,62387307.0],["2025-07-30",40.4,41.14,39.43,39.88,66125180.0],["2025-07-31",39.88,39.880001068115234,38.0,38.23,71228891.0],["2025-08-01",38.23,38.75,38.0,38.25,38159914.0],["2025-08-04",38.25,38.35,37.58,38.09,30369133.0],["2025-08-05",38.09,38.3,37.79,38.07,29982677.0],["2025-08-06",38.07,38.17,37.71,38.16,34755597.0],["2025-08-07",38.16,40.03,37.6,39.54,80397783.0],["2025-08-08",39.54,41.34,39.11,40.83,82220564.0],["2025-08-11",40.83,44.91,40.83000183105469,44.91,84014181.0],["2025-08-12",44.91,47.1,43.37,45.88,154096564.0],["2025-08-13",45.88,45.880001068115234,44.1,44.74,99433651.0],["2025-08-14",44.74,45.2,42.96,43.03,78752836.0],["2025-08-15",43.03,43.99,43.01,43.77,53797606.0],["2025-08-18",43.77,45.37,43.77000045776367,44.46,69810059.0],["2025-08-19",44.46,44.9,43.6,43.88,55355371.0],["2025-08-20",43.88,43.880001068115234,42.01,43.04,69970094.0],["2025-08-21",43.04,43.41,42.5,42.64,39350905.0],["2025-08-22",42.64,43.28,42.04,43.1,47142390.0],["2025-08-25",43.1,44.46,43.099998474121094,43.84,69886386.0],["2025-08-26",43.84,44.56,43.2,43.91,52790008.0],["2025-08-27",43.91,44.88,42.75,42.77,67636662.0],["2025-08-28",42.77,42.8,41.3,42.8,58426971.0],["2025-08-29",42.8,44.6,42.79999923706055,43.96,69905161.0],["2025-09-01",43.96,44.19,43.08,43.86,51327169.0],["2025-09-02",43.86,44.59,42.53,42.58,58677816.0],["2025-09-03",42.58,44.4,41.8,42.12,52562369.0],["2025-09-04",42.12,43.94,41.82,42.66,63897101.0],["2025-09-05",42.66,46.78,41.92,46.35,129705458.0],["2025-09-08",46.35,49.67,44.9,47.34,133183585.0],["2025-09-09",47.34,48.09,45.86,46.24,86618258.0],["2025-09-10",46.24,46.2400016784668,43.16,43.93,88444462.0],["2025-09-11",43.93,44.12,43.1,43.93,56993123.0],["2025-09-12",43.93,44.91,43.36,44.03,58356425.0],["2025-09-15",44.03,45.95,44.029998779296875,45.31,66421891.0],["2025-09-16",45.31,45.8,43.81,44.49,46909565.0],["2025-09-17",44.49,45.45,43.75,44.79,43878968.0],["2025-09-18",44.79,44.790000915527344,42.55,43.15,50816979.0],["2025-09-19",43.15,46.0,43.150001525878906,45.01,93355409.0],["2025-09-22",45.01,45.22,43.3,43.87,57129833.0],["2025-09-23",43.87,44.43,42.01,42.82,48342606.0],["2025-09-24",42.82,44.0,42.01,43.34,45834980.0],["2025-09-25",43.34,45.4,43.34000015258789,44.69,73834231.0],["2025-09-26",44.69,46.76,43.79,44.77,78216604.0],["2025-09-29",44.77,46.65,44.77000045776367,46.44,87428857.0],["2025-09-30",46.44,48.0,45.89,47.57,85458278.0],["2025-10-09",47.57,52.2,47.56999969482422,51.33,108499393.0],["2025-10-10",51.33,51.39,47.14,47.65,93976600.0],["2025-10-13",47.65,49.89,45.0,49.77,79966069.0],["2025-10-14",49.77,50.48,46.69,46.98,73881083.0],["2025-10-15",46.98,48.68,46.27,47.3,52993065.0],["2025-10-16",47.3,48.3,46.53,47.5,39505640.0],["2025-10-17",47.5,49.15,46.3,46.55,53111151.0],["2025-10-20",46.55,47.14,44.83,45.49,47743964.0],["2025-10-21",45.49,45.99,44.96,45.61,31672180.0],["2025-10-22",45.61,45.98,43.96,45.97,38816618.0],["2025-10-23",45.97,48.32,45.15,48.01,65591705.0],["2025-10-24",48.01,50.51,48.0099983215332,48.61,77199393.0],["2025-10-27",48.61,49.5,48.21,49.21,61711693.0],["2025-10-28",49.21,50.16,48.3,48.51,58916560.0],["2025-10-29",48.51,51.0,48.5099983215332,50.77,87198412.0],["2025-10-30",50.77,55.85,50.08,55.68,181499773.0],["2025-10-31",55.68,56.92,53.4,53.4,155442675.0],["2025-11-03",53.4,54.41,52.1,53.83,90088140.0],["2025-11-04",53.83,55.45,51.78,52.25,74682631.0],["2025-11-05",52.25,55.4,51.0,54.27,89765264.0],["2025-11-06",54.27,55.81,53.86,55.14,76585138.0],["2025-11-07",55.14,57.92,54.98,56.99,102142092.0],["2025-11-10",56.99,60.0,56.44,57.51,121006572.0],["2025-11-11",57.51,57.74,54.88,55.32,85264904.0],["2025-11-12",55.32,55.54,52.68,54.1,64974773.0],["2025-11-13",54.1,59.51,53.62,59.5,142931477.0],["2025-11-14",59.5,59.5,56.0,56.61,97504760.0],["2025-11-17",56.61,62.27,56.61000061035156,62.2,156494978.0],["2025-11-18",62.2,63.67,59.18,59.94,126730060.0],["2025-11-19",59.94,64.71,59.939998626708984,63.59,134178803.0],["2025-11-20",63.59,66.65,61.85,62.31,136087699.0],["2025-11-21",62.31,62.310001373291016,56.08,56.08,94392629.0],["2025-11-24",56.08,56.08000183105469,50.48,51.59,121139911.0],["2025-11-25",51.59,54.45,51.12,53.7,90348389.0],["2025-11-26",53.7,55.9,53.39,54.16,79548832.0],["2025-11-27",54.16,55.15,53.34,53.75,54283877.0],["2025-11-28",53.75,55.78,53.58,55.03,63000142.0],["2025-12-01",55.03,56.21,54.19,54.62,53222619.0],["2025-12-02",54.62,54.619998931884766,52.51,52.61,50403014.0],["2025-12-03",52.61,53.2,50.9,51.2,49596972.0],["2025-12-04",51.2,52.0,50.81,51.39,40156356.0],["2025-12-05",51.39,51.39,50.2,51.05,37688753.0],["2025-12-08",51.05,53.45,51.04999923706055,53.1,63997845.0],["2025-12-09",53.1,53.1,51.59,52.25,40793279.0],["2025-12-10",52.25,53.61,51.5,52.89,44650824.0],["2025-12-11",52.89,54.43,52.83,53.1,51839329.0],["2025-12-12",53.1,54.46,51.13,51.64,58515041.0],["2025-12-15",51.64,51.72,49.15,50.41,59118159.0],["2025-12-16",50.41,50.88,49.08,50.13,41754617.0],["2025-12-17",50.13,53.36,50.130001068115234,53.14,82846098.0],["2025-12-18",53.14,53.95,52.05,52.1,56580639.0],["2025-12-19",52.1,53.49,51.01,52.9,67951054.0],["2025-12-22",52.9,54.9,52.900001525878906,53.92,69468631.0],["2025-12-23",53.92,56.32,53.68,55.78,78246491.0],["2025-12-24",55.78,57.2,55.16,56.26,73335947.0],["2025-12-25",56.26,56.2599983215332,53.81,55.53,73034961.0],["2025-12-26",55.53,58.88,55.529998779296875,57.93,94496798.0],["2025-12-29",57.93,58.13,55.11,55.3,74549376.0],["2025-12-30",55.3,57.0,53.81,56.38,56860029.0],["2025-12-31",56.38,57.54,55.01,55.38,45380936.0],["2026-01-05",55.38,57.1,54.96,57.0,62335482.0],["2026-01-06",57.0,59.97,57.0,59.28,85811266.0],["2026-01-07",59.28,60.56,57.8,59.24,72515533.0],["2026-01-08",59.24,60.98,57.77,58.62,69626523.0],["2026-01-09",58.62,59.9,57.2,58.63,55395466.0],["2026-01-12",58.63,62.18,58.630001068115234,61.3,69892523.0],["2026-01-13",61.3,66.0,61.29999923706055,62.36,104508175.0],["2026-01-14",62.36,63.33,59.23,59.82,91604207.0],["2026-01-15",59.82,62.77,59.46,61.32,68772260.0],["2026-01-16",61.32,62.66,58.61,58.73,69501144.0],["2026-01-19",58.73,59.24,57.8,58.61,36228623.0],["2026-01-20",58.61,59.99,57.81,59.49,48499680.0],["2026-01-21",59.49,61.88,59.33,61.43,63517961.0],["2026-01-22",61.43,62.65,60.29,60.65,48745395.0],["2026-01-23",60.65,63.4,60.650001525878906,62.8,71246806.0],["2026-01-26",62.8,64.55,61.48,61.71,70659099.0],["2026-01-27",61.71,62.7,59.24,61.0,54442720.0],["2026-01-28",61.0,62.22,59.73,61.11,60325176.0],["2026-01-29",61.11,61.11000061035156,58.45,59.12,58731527.0],["2026-01-30",59.12,59.119998931884766,53.21,54.55,81339123.0],["2026-02-02",54.55,54.54999923706055,52.23,52.29,52093074.0],["2026-02-03",52.29,53.8,52.24,53.47,40264760.0],["2026-02-04",53.47,53.65,52.12,52.75,33337376.0],["2026-02-05",52.75,52.75,49.18,49.44,57645353.0],["2026-02-06",49.44,51.0,47.66,50.2,43109250.0],["2026-02-09",50.2,50.94,50.06,50.35,26870605.0],["2026-02-10",50.35,50.53,49.75,50.19,19572351.0],["2026-02-11",50.19,51.33,50.08,51.15,36657210.0],["2026-02-12",51.15,51.77,50.76,51.29,28536451.0],["2026-02-13",51.29,51.69,50.45,51.24,24461118.0],["2026-02-24",51.24,53.310001373291016,51.2400016784668,53.31,42465807.0],["2026-02-25",53.31,55.7,52.8,54.32,58801151.0],["2026-02-26",54.32,57.63,54.31999969482422,56.04,73137183.0],["2026-02-27",56.04,56.79,54.75,56.6,43906914.0],["2026-03-02",56.6,56.599998474121094,53.8,55.18,47017758.0],["2026-03-03",55.18,55.4,51.5,51.58,55395947.0],["2026-03-04",51.58,53.32,50.64,52.07,33251515.0],["2026-03-05",52.07,53.46,51.9,52.35,24503677.0],["2026-03-06",52.35,53.0,51.92,51.99,25490905.0],["2026-03-09",51.99,53.29,50.04,53.09,39020541.0],["2026-03-10",53.09,54.35,53.09000015258789,53.85,24549581.0],["2026-03-11",53.85,54.85,53.01,54.54,34243161.0],["2026-03-12",54.54,54.540000915527344,53.02,53.6,22424714.0],["2026-03-13",53.6,55.94,53.599998474121094,54.15,45495777.0],["2026-03-16",54.15,54.63,52.8,53.58,28053727.0],["2026-03-17",53.58,54.48,52.0,52.11,24190364.0],["2026-03-18",52.11,52.57,50.34,51.15,27551125.0],["2026-03-19",51.15,51.150001525878906,48.71,48.93,32404953.0],["2026-03-20",48.93,52.62,48.8,50.1,50068318.0],["2026-03-23",50.1,51.28,48.54,49.0,43692656.0],["2026-03-24",49.0,51.630001068115234,48.28,51.63,55795235.0],["2026-03-25",51.63,53.98,51.630001068115234,53.46,53831656.0],["2026-03-26",53.46,55.79,52.95,54.2,61779454.0],["2026-03-27",54.2,58.26,53.5,57.96,102145495.0],["2026-03-30",57.96,58.39,56.07,57.24,72221209.0],["2026-03-31",57.24,57.2400016784668,55.29,55.48,51270286.0],["2026-04-01",55.48,56.65,54.68,55.45,39225544.0],["2026-04-02",55.45,57.7,54.62,56.17,52564113.0],["2026-04-03",56.17,56.87,55.0,55.44,32426791.0],["2026-04-07",55.44,57.36,55.31,56.7,37987214.0],["2026-04-08",56.7,58.37,55.66,58.27,59098777.0],["2026-04-09",58.27,59.17,57.03,57.65,49980267.0],["2026-04-10",57.65,60.66,57.650001525878906,59.64,76297062.0],["2026-04-13",59.64,62.47,59.43,62.1,76839733.0],["2026-04-14",62.1,64.64,61.77,64.53,76042397.0],["2026-04-15",64.53,64.68,61.5,61.8,73255080.0],["2026-04-16",61.8,66.66,61.79999923706055,65.32,91747960.0],["2026-04-17",65.32,68.4,65.31999969482422,66.65,85287765.0],["2026-04-20",66.65,67.7,65.39,66.82,57889654.0],["2026-04-21",66.82,73.3,66.81999969482422,70.71,136706350.0],["2026-04-22",70.71,71.22,69.02,70.73,85374291.0],["2026-04-23",70.73,70.7300033569336,66.97,67.97,85118988.0],["2026-04-24",67.97,74.77,67.6,73.7,135100553.0],["2026-04-27",73.7,75.46,73.0,73.65,100608405.0],["2026-04-28",73.65,75.09,72.0,72.53,76875194.0],["2026-04-29",72.53,75.8,71.07,75.52,116853023.0],["2026-04-30",75.52,81.19,74.49,80.03,130678533.0],["2026-05-06",80.03,82.49,78.4,81.71,120811667.0],["2026-05-07",81.71,81.70999908447266,77.51,79.06,121657817.0],["2026-05-08",79.06,80.83,76.0,76.05,102073265.0],["2026-05-11",76.05,78.27,75.57,77.37,80477518.0],["2026-05-12",77.37,77.99,73.6,74.75,86837452.0],["2026-05-13",74.75,76.2,73.6,74.38,76661457.0],["2026-05-14",74.38,74.38,70.68,70.69,84746871.0],["2026-05-15",70.69,71.42,68.86,69.11,70017171.0],["2026-05-18",69.11,71.16,68.2,69.38,57079872.0],["2026-05-19",69.38,69.37999725341797,65.61,66.58,69141157.0],["2026-05-20",66.58,69.39,65.26,68.16,76169042.0],["2026-05-21",68.16,69.38,65.68,65.78,64438803.0],["2026-05-22",65.78,66.83,64.68,66.52,51209419.0],["2026-05-25",66.52,68.08,65.79,66.67,53371622.0],["2026-05-26",66.67,66.85,64.2,66.4,49814208.0],["2026-05-27",66.4,67.8,64.2,64.48,59537235.0],["2026-05-28",64.48,66.3,62.5,64.39,53758935.0],["2026-05-29",64.39,65.39,62.62,62.88,48807476.0],["2026-06-01",62.88,64.29,62.05,62.17,44910373.0],["2026-06-02",62.17,62.33,59.28,61.29,54812522.0],["2026-06-03",61.29,61.97,60.04,60.98,43209897.0],["2026-06-04",60.98,60.97999954223633,59.17,59.46,43092562.0],["2026-06-05",59.46,61.2,57.81,59.06,57412433.0],["2026-06-08",59.06,59.96,54.87,56.2,57354570.0],["2026-06-09",56.2,60.86,55.7,60.01,73952255.0],["2026-06-10",60.01,61.6,58.47,59.48,70803281.0],["2026-06-11",59.48,62.6,58.66,61.0,92671036.0],["2026-06-12",61.0,63.42,60.15,62.5,99033398.0],["2026-06-15",62.5,64.27,61.85,63.72,93016786.0],["2026-06-16",63.72,65.0,62.0,63.99,79503432.0],["2026-06-17",63.99,65.82,63.6,64.04,70765374.0],["2026-06-18",64.04,64.09,61.61,62.18,74690833.0],["2026-06-22",62.18,65.0,58.58,64.97,93453023.0],["2026-06-23",64.97,65.25,61.03,61.32,69378402.0],["2026-06-24",61.32,66.5,60.71,66.13,96965047.0],["2026-06-25",66.13,67.44,64.03,64.64,84701387.0],["2026-06-26",64.64,65.0,58.89,58.92,88082365.0],["2026-06-29",58.92,60.79,56.79,59.87,60119550.0],["2026-06-30",59.87,62.46,59.13,61.32,58066456.0],["2026-07-01",61.32,63.45,59.42,62.29,69424298.0],["2026-07-02",62.29,62.5,59.83,60.01,54400726.0],["2026-07-03",60.01,61.42,58.63,58.66,49159456.0],["2026-07-06",58.66,61.11,58.0,58.91,51318378.0],["2026-07-07",58.91,60.65,58.54,59.19,46236870.0],["2026-07-08",59.19,59.189998626708984,53.27,53.27,66823982.0],["2026-07-09",53.27,53.27000045776367,47.94,49.79,96079634.0],["2026-07-10",49.79,50.15,47.77,47.8,68829754.0],["2026-07-13",47.8,47.79999923706055,44.92,45.61,59903814.0],["2026-07-14",45.61,47.37,44.75,47.35,52548278.0],["2026-07-15",47.35,49.1,47.02,47.43,75479174.0],["2026-07-16",47.43,50.98,45.15,49.34,84878354.0],["2026-07-17",49.34,50.22,46.99,46.99,67213422.0],["2026-07-20",46.99,46.9900016784668,42.29,42.29,76151589.0],["2026-07-21",42.29,43.78,40.44,43.69,75271423.0],["2026-07-22",43.69,44.78,42.6,43.92,65392559.0],["2026-07-23",43.92,46.99,43.91999816894531,46.38,80411598.0],["2026-07-24",46.38,46.380001068115234,43.88,43.88,54985027.0],["2026-07-27",43.88,45.4,43.880001068115234,45.21,43960392.0],["2026-07-28",45.21,45.85,44.09,44.44,36519624.0],["2026-07-29",44.44,46.93,43.13,46.08,62827946.0],["2026-07-30",46.08,46.27,44.95,45.46,42558903.0],["2026-07-31",45.46,46.53,45.21,45.35,47014613.0],["2026-08-03",45.35,46.18,43.8,45.75,38621418.0],["2026-08-04",45.75,46.98,45.3,46.8,38345265.0],["2026-08-05",46.8,47.77000045776367,46.62,47.77,49479548.0],["2026-08-06",47.77,47.9,46.5,47.18,46044568.0],["2026-08-07",47.18,48.15,46.53,47.87,52581198.0],["2026-08-10",47.87,49.79,47.869998931884766,48.91,64257867.0],["2026-08-11",48.91,49.15,48.03,48.09,40447755.0],["2026-08-12",48.09,49.8,48.09000015258789,48.53,47886118.0],["2026-08-13",48.53,48.65,47.51,47.76,47697870.0],["2026-08-14",47.76,49.11,47.7599983215332,48.73,49323225.0],["2026-08-17",48.73,49.11,48.11,48.82,38521813.0],["2026-08-18",48.82,49.16,47.61,47.93,38193840.0],["2026-08-19",47.93,47.93000030517578,46.04,46.13,35765704.0],["2026-08-20",46.13,46.97,45.87,46.03,25900397.0],["2026-08-21",46.03,48.93,45.8,48.38,66099307.0],["2026-08-24",48.38,50.88,48.380001068115234,49.1,75934986.0],["2026-08-25",49.1,49.1,46.6,47.01,54976210.0],["2026-08-26",47.01,48.42,46.37,47.56,41864530.0],["2026-08-27",47.56,48.25,46.89,48.23,33930699.0],["2026-08-28",48.23,50.98,48.22999954223633,50.1,90029551.0],["2026-08-31",50.1,50.73,48.81,49.9,58168283.0],["2026-09-01",49.9,50.8,49.18,49.22,48475756.0],["2026-09-02",49.22,49.220001220703125,46.85,47.08,44257072.0],["2026-09-03",47.08,47.98,46.83,46.92,34128086.0],["2026-09-04",46.92,47.16,45.01,45.35,44260815.0],["2026-09-07",45.35,45.51,44.43,45.26,24723477.0],["2026-09-08",45.26,45.95,45.2599983215332,45.59,25268903.0],["2026-09-09",45.59,45.79,45.05,45.56,23967013.0],["2026-09-10",45.56,45.560001373291016,44.48,44.69,20445338.0],["2026-09-11",44.69,44.689998626708984,42.0,43.0,39378492.0],["2026-09-14",43.0,43.65,42.42,42.97,19345440.0],["2026-09-15",42.97,42.970001220703125,42.01,42.1,24013372.0],["2026-09-16",42.1,42.59,41.08,42.35,28875937.0],["2026-09-17",42.35,42.95,42.0,42.74,25963463.0],["2026-09-18",42.74,43.19,42.37,42.76,25994168.0],["2026-09-21",42.76,43.34,42.54,43.26,30528548.0],["2026-09-22",43.26,43.57,42.9,43.12,25733930.0],["2026-09-23",43.12,43.15,42.33,42.42,20225302.0],["2026-09-24",42.42,42.41999816894531,40.9,40.9,23774454.0],["2026-09-28",40.9,40.900001525878906,39.27,39.41,26326277.0],["2026-09-29",39.41,40.8,39.40999984741211,40.55,27917167.0],["2026-09-30",40.55,40.9,40.04,40.25,19048280.0],["2026-10-08",40.25,41.64,40.05,40.69,27709059.0],["2026-10-09",40.69,41.81,39.73,41.37,41767628.0],["2026-10-12",41.37,41.369998931884766,39.21,39.23,35094410.0],["2026-10-13",39.23,39.22999954223633,37.29,38.5,34552618.0],["2026-10-14",38.5,38.9,37.66,37.7,19758084.0],["2026-10-15",37.7,37.70000076293945,36.37,36.8,26393250.0],["2026-10-16",36.8,37.6,36.06,36.44,26777498.0],["2026-10-19",36.44,36.63,35.9,36.43,21090025.0],["2026-10-20",36.43,36.9,35.91,36.5,18490973.0],["2026-10-21",36.5,37.16,35.95,36.15,29737706.0],["2026-10-22",36.15,36.150001525878906,34.9,34.91,27067090.0],["2026-10-23",34.91,36.08,33.81,35.99,34991826.0],["2026-10-26",35.99,37.26,35.9900016784668,36.91,41440316.0],["2026-10-27",36.91,37.55,36.29999923706055,36.3,28529688.0],["2026-10-28",36.3,36.84,35.95,36.22,26633467.0],["2026-10-29",36.22,36.220001220703125,34.88,34.91,25645200.0]],"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"}}