{"t":"002555.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2011-03-02",2.4003,2.5252,2.399,2.4003,95334300.0],["2011-03-03",2.4003,2.400254964828491,2.2792,2.2844,37914264.0],["2011-03-04",2.2844,2.313,2.2616,2.3007,16030386.0],["2011-03-07",2.3007,2.3007,2.2786,2.2909,18301204.0],["2011-03-08",2.2909,2.2974,2.2421,2.2532,17850510.0],["2011-03-10",2.2532,2.2812,2.2519,2.261,9245836.0],["2011-03-11",2.261,2.2681,2.2454,2.2551,8395272.0],["2011-03-14",2.2551,2.2896,2.2506,2.2818,8308591.0],["2011-03-15",2.2818,2.2883,2.246,2.2649,8373682.0],["2011-03-16",2.2649,2.2877,2.2603,2.2812,8518078.0],["2011-03-17",2.2812,2.281153678894043,2.2278,2.2362,8643013.0],["2011-03-18",2.2362,2.2532,2.2343,2.2467,5119740.0],["2011-03-21",2.2467,2.2831,2.246,2.2779,9288712.0],["2011-03-22",2.2779,2.4029,2.2454,2.341,26716867.0],["2011-03-23",2.341,2.341029644012451,2.2935,2.3072,11018743.0],["2011-03-24",2.3072,2.3261,2.2844,2.2974,7795666.0],["2011-03-25",2.2974,2.3039,2.2792,2.2909,7745187.0],["2011-03-28",2.2909,2.2909162044525146,2.2454,2.2564,8425490.0],["2011-03-29",2.2564,2.2701,2.2258,2.2271,5970477.0],["2011-03-30",2.2271,2.2408,2.2024,2.2037,5160294.0],["2011-03-31",2.2037,2.22,2.2037,2.2063,3237688.0],["2011-04-01",2.2063,2.2245,2.2063,2.2193,2793700.0],["2011-04-06",2.2193,2.219325542449951,2.1503,2.1692,6126732.0],["2011-04-07",2.1692,2.3059,2.1692111492156982,2.2694,13150317.0],["2011-04-08",2.2694,2.2714,2.2369,2.2642,5776941.0],["2011-04-11",2.2642,2.2948,2.2519,2.2532,5486940.0],["2011-04-12",2.2532,2.2636,2.2362,2.2454,2939004.0],["2011-04-13",2.2454,2.2688,2.2375,2.2642,3038418.0],["2011-04-14",2.2642,2.2714,2.246,2.2506,3488508.0],["2011-04-15",2.2506,2.2753,2.2402,2.2701,3690640.0],["2011-04-18",2.2701,2.2746,2.22,2.2258,5394686.0],["2011-04-19",2.2258,2.2486,2.22,2.2258,3541503.0],["2011-04-20",2.2258,2.2382,2.2193,2.2343,2945786.0],["2011-04-21",2.2343,2.2545,2.2323,2.248,4287200.0],["2011-04-22",2.248,2.2772,2.2388,2.259,3368703.0],["2011-04-25",2.259,2.2616,2.2063,2.2083,3241555.0],["2011-04-26",2.2083,2.2206,2.164,2.1738,2899227.0],["2011-04-27",2.1738,2.1933,2.1516,2.1575,2022256.0],["2011-04-28",2.1575,2.1673,2.0729,2.0807,3610558.0],["2011-04-29",2.0807,2.125,2.0806984901428223,2.108,1338465.0],["2011-05-04",2.108,2.1080336570739746,2.0859,2.0905,1727470.0],["2011-05-05",2.0905,2.108,2.0859,2.1074,1013612.0],["2011-05-06",2.1074,2.1152,2.084,2.1126,1120338.0],["2011-05-09",2.1126,2.1269,2.112589120864868,2.1197,959050.0],["2011-05-10",2.1197,2.1334,2.1035,2.1315,1002240.0],["2011-05-11",2.1315,2.138,2.1087,2.125,1377043.0],["2011-05-12",2.125,2.125,2.0905,2.0924,1468152.0],["2011-05-13",2.0924,2.11,2.0833,2.0989,981828.0],["2011-05-16",2.0989,2.1041,2.0898,2.095,1217268.0],["2011-05-17",2.095,2.1315,2.0924,2.1204,1281776.0],["2011-05-18",2.1204,2.1315,2.1061,2.1126,1103738.0],["2011-05-19",2.1126,2.1282,2.1093,2.1093,1017316.0],["2011-05-23",2.1093,2.1347,2.0501,2.0579,1796580.0],["2011-05-24",2.0579,2.0586,1.9935,2.0306,1232679.0],["2011-05-25",2.0306,2.0358,1.9948,2.0006,906303.0],["2011-05-26",2.0006,2.0137,1.9759,1.9805,862185.0],["2011-05-27",1.9805,1.9902,1.9063,1.9069,2188436.0],["2011-05-30",1.9069,1.9167,1.8959,1.9037,1018764.0],["2011-05-31",1.9037,1.9375,1.8991,1.9323,1116309.0],["2011-06-01",1.9323,1.9512,1.9154,1.9486,854820.0],["2011-06-02",1.9486,1.9485808610916138,1.8763,1.8868,3071973.0],["2011-06-03",1.8868,1.9063,1.8789,1.8874,6704532.0],["2011-06-07",1.8874,1.8965,1.8835,1.8926,1899007.0],["2011-06-08",1.8926,1.8926093578338623,1.8366,1.8529,4066059.0],["2011-06-09",1.8529,1.8529088497161865,1.7891,1.7924,4851219.0],["2011-06-10",1.7924,1.8113,1.7709,1.795,2810656.0],["2011-06-13",1.795,1.8314,1.7949849367141724,1.8217,5167238.0],["2011-06-17",1.8217,1.8216685056686401,1.7056,1.7109,2729926.0],["2011-06-20",1.7109,1.7279,1.627,1.6453,2572970.0],["2011-06-21",1.6453,1.6702,1.6414,1.665,2023255.0],["2011-06-22",1.665,1.682,1.6558,1.6716,1650337.0],["2011-06-23",1.6716,1.7489,1.6519,1.7437,3908487.0],["2011-06-24",1.7437,1.804,1.7227,1.7935,5952452.0],["2011-06-27",1.7935,1.8485,1.7764,1.8223,6565833.0],["2011-06-28",1.8223,1.8276,1.7922,1.8171,3591297.0],["2011-06-29",1.8171,1.8918,1.8118,1.842,5662359.0],["2011-06-30",1.842,1.8485,1.8197,1.8328,3736449.0],["2011-07-01",1.8328,1.8774,1.8236,1.8341,2957623.0],["2011-07-04",1.8341,1.8682,1.8328,1.8643,4727786.0],["2011-07-05",1.8643,1.8905,1.8642773628234863,1.8866,5075244.0],["2011-07-06",1.8866,1.9757143259048462,1.88656485080719,1.9757,9365706.0],["2011-07-07",1.9757,1.9941,1.9298,1.9521,9014943.0],["2011-07-08",1.9521,1.9521160125732422,1.9075,1.9115,4796398.0],["2011-07-11",1.9115,1.9652,1.9049,1.9403,3244671.0],["2011-07-12",1.9403,1.9403166770935059,1.8721,1.8735,5047434.0],["2011-07-13",1.8735,1.9193,1.8721,1.9128,2758422.0],["2011-07-14",1.9128,1.96,1.9127854108810425,1.96,5643075.0],["2011-07-15",1.96,2.0518,1.9482,2.0334,10236650.0],["2011-07-18",2.0334,2.0963,2.0229,2.0308,10032562.0],["2011-07-19",2.0308,2.0307774543762207,1.9678,1.9836,3987235.0],["2011-07-20",1.9836,2.0255,1.977,2.0032,3411028.0],["2011-07-21",2.0032,2.015,1.977,1.977,3090214.0],["2011-07-22",1.977,2.0268,1.9770257472991943,2.0164,4997273.0],["2011-07-25",2.0164,2.0255,1.9337620735168457,1.9338,5549574.0],["2011-07-26",1.9338,1.9796,1.9023,1.9639,2599592.0],["2011-07-27",1.9639,2.0478,1.9429,2.0439,7223677.0],["2011-07-28",2.0439,2.1488,2.015,2.0819,20114114.0],["2011-07-29",2.0819,2.0819075107574463,1.9783,1.9901,10890234.0],["2011-08-01",1.9901,2.0386433601379395,1.9534,2.0386,7123431.0],["2011-08-02",2.0386,2.0636,1.9941,2.0636,5908253.0],["2011-08-03",2.0636,2.0635526180267334,2.0124,2.0531,8873312.0],["2011-08-04",2.0531,2.0649,2.0203,2.0255,3857743.0],["2011-08-05",2.0255,2.02553391456604,1.922,1.96,4707142.0],["2011-08-08",1.96,1.9599827527999878,1.766,1.8315,5418435.0],["2011-08-09",1.8315,1.8472,1.7227,1.8092,3449255.0],["2011-08-10",1.8092,1.8748,1.809214472770691,1.8249,3211720.0],["2011-08-11",1.8249,1.842,1.7581,1.8354,2794694.0],["2011-08-15",1.8354,1.8853,1.8354346752166748,1.8774,3920081.0],["2011-08-16",1.8774,1.8997,1.8354,1.8512,3305237.0],["2011-08-17",1.8512,1.8787,1.8367,1.8695,2865720.0],["2011-08-18",1.8695,1.8997,1.8577,1.8721,3667906.0],["2011-08-19",1.8721,1.8721439838409424,1.8223,1.8512,3252571.0],["2011-08-22",1.8512,1.8695,1.8328,1.842,2783608.0],["2011-08-23",1.842,1.8813,1.8092,1.8617,14779616.0],["2011-08-24",1.8617,1.8997,1.8564,1.8748,10284273.0],["2011-08-25",1.8748,1.8944,1.8472,1.8879,6581849.0],["2011-08-26",1.8879,1.8997,1.8761,1.8918,4694500.0],["2011-08-29",1.8918,1.8944,1.8682,1.8708,3658138.0],["2011-08-30",1.8708,1.8997,1.8708,1.8735,3476012.0],["2011-08-31",1.8735,1.88,1.8433,1.8617,3129678.0],["2011-09-01",1.8617,1.9102,1.8616549968719482,1.8774,3004673.0],["2011-09-02",1.8774,1.8879,1.842,1.859,2720957.0],["2011-09-05",1.859,1.863,1.7961,1.8551,2248376.0],["2011-09-06",1.8551,1.9259,1.8197,1.8787,3836268.0],["2011-09-07",1.8787,1.9338,1.8748,1.9193,6876570.0],["2011-09-08",1.9193,1.9364,1.8813,1.8813,5767529.0],["2011-09-09",1.8813,1.9049,1.8459,1.8617,3152768.0],["2011-09-13",1.8617,1.9207,1.8236,1.8735,1750734.0],["2011-09-14",1.8735,1.9075,1.8643,1.901,3718720.0],["2011-09-15",1.901,1.9521,1.8892,1.9075,7569568.0],["2011-09-16",1.9075,1.922,1.8656,1.88,3744478.0],["2011-09-19",1.88,1.8918,1.842,1.8564,3303990.0],["2011-09-20",1.8564,1.901,1.8538,1.8813,1777242.0],["2011-09-21",1.8813,1.9272,1.8643,1.9207,8889107.0],["2011-09-22",1.9207,1.9206514358520508,1.8394,1.8433,4149948.0],["2011-09-23",1.8433,1.8512,1.7843,1.8118,3563886.0],["2011-09-26",1.8118,1.8485,1.8118,1.8341,2149362.0],["2011-09-27",1.8341,1.8997,1.8341236114501953,1.8499,2330159.0],["2011-09-28",1.8499,1.8735,1.8289,1.8315,2256066.0],["2011-09-29",1.8315,1.842,1.7961,1.7974,2482785.0],["2011-09-30",1.7974,1.8289,1.7804,1.8027,1054080.0],["2011-10-10",1.8027,1.8289,1.7109,1.8013,3131994.0],["2011-10-11",1.8013,1.8708,1.7843,1.8027,2303100.0],["2011-10-12",1.8027,1.8551,1.7856,1.8485,2905297.0],["2011-10-13",1.8485,1.9193,1.8354,1.901,17518318.0],["2011-10-14",1.901,1.9246,1.8223,1.8499,12528286.0],["2011-10-17",1.8499,1.8721,1.8158,1.8354,5389146.0],["2011-10-18",1.8354,1.8485,1.7908598184585571,1.7909,3419280.0],["2011-10-19",1.7909,1.8066,1.7725,1.7791,1795278.0],["2011-10-20",1.7791,1.7948,1.7122,1.724,3511728.0],["2011-10-24",1.724,1.7476,1.665,1.7148,4428329.0],["2011-10-25",1.7148,1.7384,1.6873,1.7332,3345796.0],["2011-10-26",1.7332,1.7686,1.7135,1.7502,4051679.0],["2011-10-27",1.7502,1.7646,1.7174,1.7188,3406536.0],["2011-10-28",1.7188,1.7856,1.7187533378601074,1.7607,4531620.0],["2011-10-31",1.7607,1.8027,1.7463,1.7778,4176095.0],["2011-11-01",1.7778,1.7804,1.7568,1.766,2766954.0],["2011-11-02",1.766,1.8184,1.7135,1.7922,4711348.0],["2011-11-03",1.7922,1.8459,1.7895,1.8315,7089579.0],["2011-11-04",1.8315,1.8328,1.7895,1.8184,3658230.0],["2011-11-07",1.8184,1.8839,1.8092,1.8302,3762185.0],["2011-11-08",1.8302,1.8538,1.7895,1.8184,4966363.0],["2011-11-09",1.8184,1.8328,1.7987,1.8197,2788716.0],["2011-11-10",1.8197,1.8197027444839478,1.7961,1.804,3493578.0],["2011-11-11",1.804,1.8289,1.8,1.8092,3274041.0],["2011-11-14",1.8092,1.9338,1.809214472770691,1.8892,12743271.0],["2011-11-15",1.8892,1.8997,1.8564,1.8643,6083429.0],["2011-11-16",1.8643,1.8879,1.7725,1.8223,4501974.0],["2011-11-17",1.8223,1.8813,1.804,1.8485,5610400.0],["2011-11-18",1.8485,1.8485450744628906,1.7909,1.7987,3326400.0],["2011-11-21",1.7987,1.8263,1.7895,1.804,1489854.0],["2011-11-22",1.804,1.8184,1.7791,1.8,2319354.0],["2011-11-23",1.8,1.8236,1.7935,1.8079,2024233.0],["2011-11-24",1.8079,1.8289,1.7738,1.8066,2414226.0],["2011-11-25",1.8066,1.8105,1.7869,1.7961,1777415.0],["2011-11-28",1.7961,1.8131,1.7869,1.7882,1442669.0],["2011-11-29",1.7882,1.8643,1.788237452507019,1.8197,4517235.0],["2011-12-01",1.8197,1.901,1.8105,1.8669,16443556.0],["2011-12-02",1.8669,1.866899847984314,1.7804,1.783,8262723.0],["2011-12-05",1.783,1.7829937934875488,1.6663,1.6912,5750449.0],["2011-12-06",1.6912,1.7148,1.6099,1.6768,2765118.0],["2011-12-07",1.6768,1.6847,1.6414,1.665,2138400.0],["2011-12-08",1.665,1.6807,1.6296,1.6558,1987189.0],["2011-12-09",1.6558,1.6584,1.6282926797866821,1.6283,963171.0],["2011-12-12",1.6283,1.6611,1.5837,1.5863,1213655.0],["2011-12-13",1.5863,1.5995,1.5011,1.5037,2318149.0],["2011-12-14",1.5037,1.5719,1.4697,1.4972,1313809.0],["2011-12-15",1.4972,1.5431,1.4657,1.5077,3446852.0],["2011-12-16",1.5077,1.5706,1.5011,1.5444,1536570.0],["2011-12-19",1.5444,1.5693,1.5142,1.5444,1510839.0],["2011-12-20",1.5444,1.5968,1.5208,1.5798,3530131.0],["2011-12-21",1.5798,1.6086,1.5221,1.53,1351620.0],["2011-12-22",1.53,1.5431,1.4041,1.53,2891181.0],["2011-12-23",1.53,1.5772,1.5077,1.5693,2409118.0],["2011-12-26",1.5693,1.5968,1.5208,1.5221,945000.0],["2011-12-27",1.5221,1.5457,1.4565,1.467,1459171.0],["2011-12-28",1.467,1.5077,1.4172,1.433,1439100.0],["2011-12-29",1.433,1.5077,1.4225,1.429,1060041.0],["2011-12-30",1.429,1.4946,1.429,1.4631,1065754.0],["2012-01-04",1.4631,1.4933,1.4434,1.4539,616140.0],["2012-01-05",1.4539,1.4775,1.3372,1.3386,1793340.0],["2012-01-06",1.3386,1.3635,1.3058,1.3399,1338870.0],["2012-01-09",1.3399,1.4316,1.3215,1.3976,1689120.0],["2012-01-10",1.3976,1.4605,1.3897,1.4369,2808523.0],["2012-01-11",1.4369,1.4749,1.4107,1.4356,2416851.0],["2012-01-12",1.4356,1.4447,1.412,1.4172,1818946.0],["2012-01-13",1.4172,1.4198,1.353,1.3622,1711476.0],["2012-01-16",1.3622,1.4421,1.3268,1.3661,1358548.0],["2012-01-17",1.3661,1.4251,1.3359,1.4146,2088039.0],["2012-01-18",1.4146,1.4382,1.3635,1.3884,1207791.0],["2012-01-19",1.3884,1.4198,1.353,1.4028,803277.0],["2012-01-20",1.4028,1.4631,1.3976,1.4277,1724684.0],["2012-01-30",1.4277,1.4513,1.4146,1.4238,1169046.0],["2012-01-31",1.4238,1.433,1.3779,1.3989,1587054.0],["2012-02-01",1.3989,1.4054,1.374,1.3844,819936.0],["2012-02-02",1.3844,1.412,1.3792,1.4002,1270890.0],["2012-02-03",1.4002,1.4343,1.3858,1.4225,2310249.0],["2012-02-06",1.4225,1.4382,1.4146,1.4356,3493400.0],["2012-02-07",1.4356,1.5313,1.4277,1.4815,12350788.0],["2012-02-09",1.4815,1.5011,1.4618,1.4788,7962499.0],["2012-02-10",1.4788,1.4801,1.4579,1.471,4306786.0],["2012-02-13",1.471,1.4933,1.4592,1.4736,3745580.0],["2012-02-14",1.4736,1.4815,1.4644,1.4723,2262265.0],["2012-02-15",1.4723,1.5365,1.4565,1.5326,8549814.0],["2012-02-16",1.5326,1.686,1.5051,1.5863,19698724.0],["2012-02-17",1.5863,1.6637,1.5391,1.589,15789027.0],["2012-02-20",1.589,1.6073,1.5562,1.568,7970680.0],["2012-02-21",1.568,1.5693,1.5287,1.5641,5524794.0],["2012-02-22",1.5641,1.5929,1.5523,1.585,6365563.0],["2012-02-23",1.585,1.5929,1.547,1.5667,6110613.0],["2012-02-24",1.5667,1.5785,1.5509,1.5732,5565364.0],["2012-02-27",1.5732,1.623,1.5732296705245972,1.5955,11880324.0],["2012-02-28",1.5955,1.6034,1.5221,1.547,7626322.0],["2012-02-29",1.547,1.5641,1.5234,1.526,3489382.0],["2012-03-01",1.526,1.6493,1.5221,1.6414,14286213.0],["2012-03-02",1.6414,1.6716,1.6126,1.6296,14353907.0],["2012-03-05",1.6296,1.6362,1.6139,1.6178,7788468.0],["2012-03-06",1.6178,1.6217,1.5798,1.6047,5939670.0],["2012-03-07",1.6047,1.6322,1.5798,1.5955,4931080.0],["2012-03-08",1.5955,1.6453,1.5942,1.6073,4294231.0],["2012-03-09",1.6073,1.6217,1.5995,1.6139,4911624.0],["2012-03-12",1.6139,1.6335,1.5955,1.6112,3559977.0],["2012-03-13",1.6112,1.6965,1.606,1.6624,15618214.0],["2012-03-14",1.6624,1.7109,1.4959,1.5601,15226855.0],["2012-03-15",1.5601,1.623,1.5313,1.5627,6660181.0],["2012-03-16",1.5627,1.606,1.5601,1.5903,5628042.0],["2012-03-19",1.5903,1.5942,1.5641,1.585,4020931.0],["2012-03-20",1.585,1.5863,1.5378,1.547,3127690.0],["2012-03-21",1.547,1.5627,1.5273,1.5588,2674252.0],["2012-03-22",1.5588,1.5614,1.5378,1.5391,2571539.0],["2012-03-23",1.5391,1.5509,1.509,1.5142,2533123.0],["2012-03-26",1.5142,1.526,1.5024,1.5155,1439980.0],["2012-03-27",1.5155,1.5798,1.5142,1.5182,3094200.0],["2012-03-29",1.5182,1.5181666612625122,1.37,1.3766,4400244.0],["2012-03-30",1.3766,1.4002,1.3386,1.3569,3063312.0],["2012-04-05",1.3569,1.4067,1.3504,1.3871,3191275.0],["2012-04-06",1.3871,1.4395,1.3753,1.4041,5666544.0],["2012-04-09",1.4041,1.404107928276062,1.364776849746704,1.3648,2441388.0],["2012-04-10",1.3648,1.3766,1.3399,1.3766,1935678.0],["2012-04-11",1.3766,1.4159,1.3543,1.3884,2934781.0],["2012-04-12",1.3884,1.5037,1.3831,1.4998,14282076.0],["2012-04-13",1.4998,1.5011,1.433,1.4762,14949597.0],["2012-04-16",1.4762,1.4841,1.4421,1.4552,3450373.0],["2012-04-17",1.4552,1.4683,1.4198,1.4277,2597724.0],["2012-04-18",1.4277,1.4605,1.4277,1.4447,2761144.0],["2012-04-20",1.4447,1.444749116897583,1.3844,1.4172,4653039.0],["2012-04-23",1.4172,1.4264,1.3844,1.4054,2914326.0],["2012-04-24",1.4054,1.408,1.3451,1.3687,3068879.0],["2012-04-25",1.3687,1.4133,1.353,1.3923,2528960.0],["2012-04-26",1.3923,1.4041,1.3766,1.3779,2568407.0],["2012-04-27",1.3779,1.3897,1.3726,1.3831,1639110.0],["2012-05-02",1.3831,1.4487,1.3792,1.429,7632106.0],["2012-05-03",1.429,1.4434,1.4094,1.4198,3172159.0],["2012-05-04",1.4198,1.4513,1.3936,1.4277,4302612.0],["2012-05-07",1.4277,1.429,1.4054,1.4225,1878255.0],["2012-05-08",1.4225,1.4631,1.4159,1.4421,5192920.0],["2012-05-09",1.4421,1.4539,1.4054,1.4395,3482838.0],["2012-05-10",1.4395,1.4788,1.4133,1.4592,5853999.0],["2012-05-11",1.4592,1.4657,1.4434,1.4526,4007696.0],["2012-05-14",1.4526,1.4644,1.4447,1.4526,2736941.0],["2012-05-15",1.4526,1.4526150226593018,1.4054,1.4225,2632062.0],["2012-05-16",1.4225,1.433,1.3935,1.3935,1762020.0],["2012-05-17",1.3935,1.4264,1.3935391902923584,1.4211,2456427.0],["2012-05-18",1.4211,1.4238,1.4040567874908447,1.4041,1460700.0],["2012-05-21",1.4041,1.4106,1.3817,1.3843,1061181.0],["2012-05-22",1.3843,1.4001,1.3843375444412231,1.3962,1274394.0],["2012-05-23",1.3962,1.3988,1.3567,1.3935,1332406.0],["2012-05-24",1.3935,1.3935391902923584,1.3777633905410767,1.3778,947646.0],["2012-05-25",1.3778,1.383,1.316,1.3541,1588356.0],["2012-05-28",1.3541,1.3659,1.3173,1.362,1176811.0],["2012-05-29",1.362,1.4133,1.3475,1.3843,2222899.0],["2012-05-30",1.3843,1.4409,1.3764,1.4054,3863273.0],["2012-05-31",1.4054,1.4317,1.3883,1.4041,2039040.0],["2012-06-01",1.4041,1.4093,1.3922,1.3922,1093489.0],["2012-06-04",1.3922,1.3922252655029297,1.3462,1.3528,2057313.0],["2012-06-05",1.3528,1.3778,1.3502,1.3541,1018980.0],["2012-06-06",1.3541,1.3672,1.3436,1.3488,1284049.0],["2012-06-07",1.3488,1.3699,1.341,1.3436,741420.0],["2012-06-08",1.3436,1.4027,1.3435823917388916,1.3751,5618073.0],["2012-06-11",1.3751,1.3949,1.3646,1.3804,2164001.0],["2012-06-12",1.3804,1.3804,1.3646,1.3751,757350.0],["2012-06-13",1.3751,1.4251,1.3725,1.3975,2274539.0],["2012-06-14",1.3975,1.4054,1.3791,1.3804,1770816.0],["2012-06-15",1.3804,1.3962,1.3778,1.3843,856364.0],["2012-06-18",1.3843,1.4198,1.3804,1.4041,2360971.0],["2012-06-19",1.4041,1.4382,1.3909,1.3962,2831074.0],["2012-06-20",1.3962,1.4119,1.3896,1.3962,1071198.0],["2012-06-21",1.3962,1.4041,1.3804,1.3857,1158786.0],["2012-06-25",1.3857,1.3909,1.3554,1.3567,1158840.0],["2012-06-26",1.3567,1.3672465085983276,1.341,1.3672,552150.0],["2012-06-27",1.3672,1.3751,1.3502,1.358,768803.0],["2012-06-28",1.358,1.3607,1.3291,1.337,1253124.0],["2012-06-29",1.337,1.362,1.3357,1.3567,784134.0],["2012-07-02",1.3567,1.3712,1.3488,1.3554,910980.0],["2012-07-03",1.3554,1.3896,1.3528,1.3725,2224411.0],["2012-07-04",1.3725,1.3909,1.3502,1.3725,1574634.0],["2012-07-05",1.3725,1.4027,1.3515,1.3751,1936423.0],["2012-07-06",1.3751,1.4001,1.3607,1.3935,2463744.0],["2012-07-09",1.3935,1.3935391902923584,1.3541,1.3646,1318334.0],["2012-07-10",1.3646,1.387,1.3147,1.3396,1888380.0],["2012-07-11",1.3396,1.4277,1.3252,1.358,1384381.0],["2012-07-12",1.358,1.3804,1.3475,1.3725,944130.0],["2012-07-13",1.3725,1.3738,1.3607,1.3633,520025.0],["2012-07-16",1.3633,1.3778,1.2594,1.3147,3022137.0],["2012-07-17",1.3147,1.3436,1.2831,1.3173,1702155.0],["2012-07-18",1.3173,1.3212,1.312,1.3199,598471.0],["2012-07-19",1.3199,1.3646,1.2949,1.3344,1591131.0],["2012-07-20",1.3344,1.3502,1.3239,1.3344,531370.0],["2012-07-23",1.3344,1.3343801498413086,1.3199,1.3212,328860.0],["2012-07-24",1.3212,1.3594,1.3173,1.3396,641854.0],["2012-07-25",1.3396,1.3646,1.3252,1.3357,1383604.0],["2012-07-26",1.3357,1.3515,1.3265,1.3344,365040.0],["2012-07-27",1.3344,1.3436,1.3225,1.3318,569230.0],["2012-07-30",1.3318,1.4054,1.2384,1.3186,2785816.0],["2012-07-31",1.3186,1.3344,1.2555,1.2949,1304019.0],["2012-08-01",1.2949,1.341,1.2818,1.3068,651537.0],["2012-08-02",1.3068,1.337,1.2976,1.3015,788934.0],["2012-08-03",1.3015,1.3147,1.2424,1.3147,1250181.0],["2012-08-06",1.3147,1.362,1.2976,1.3396,2047518.0],["2012-08-07",1.3396,1.3594,1.3252,1.3357,885600.0],["2012-08-08",1.3357,1.341,1.3318,1.3383,886145.0],["2012-08-09",1.3383,1.3462120294570923,1.3252,1.3462,761670.0],["2012-08-10",1.3462,1.3778,1.3318,1.3672,3212206.0],["2012-08-13",1.3672,1.3672465085983276,1.2752,1.3331,1933200.0],["2012-08-14",1.3331,1.3449,1.3212,1.3344,663120.0],["2012-08-15",1.3344,1.3502,1.2897,1.3252,1053280.0],["2012-08-16",1.3252,1.3265,1.3081,1.3133,260334.0],["2012-08-17",1.3133,1.3212,1.2976,1.3015,334206.0],["2012-08-20",1.3015,1.3357,1.2936,1.3186,1393740.0],["2012-08-21",1.3186,1.3462,1.3081,1.3291,1165941.0],["2012-08-22",1.3291,1.3304,1.3015,1.312,716580.0],["2012-08-23",1.312,1.3357,1.312,1.3278,1359968.0],["2012-08-24",1.3278,1.3594,1.314659833908081,1.3147,2324727.0],["2012-08-27",1.3147,1.314659833908081,1.2502,1.2963,2401380.0],["2012-08-28",1.2963,1.3094,1.2765,1.2976,1055241.0],["2012-08-29",1.2976,1.2989,1.2844,1.2923,687420.0],["2012-08-30",1.2923,1.2923110723495483,1.266,1.2805,765558.0],["2012-08-31",1.2805,1.2857,1.2686,1.2792,350346.0],["2012-09-03",1.2792,1.3055,1.2791639566421509,1.3015,1220545.0],["2012-09-04",1.3015,1.3094,1.2923,1.3068,1012505.0],["2012-09-05",1.3068,1.3147,1.2897,1.3094,717973.0],["2012-09-06",1.3094,1.3173,1.3041,1.312,686340.0],["2012-09-07",1.312,1.4198,1.312,1.3935,14202550.0],["2012-09-10",1.3935,1.3935391902923584,1.3462,1.3515,11313718.0],["2012-09-11",1.3515,1.3659,1.3462,1.358,5102827.0],["2012-09-12",1.358,1.3764,1.3239,1.3541,4489587.0],["2012-09-13",1.3541,1.3607,1.337,1.337,2817720.0],["2012-09-14",1.337,1.3594,1.3291,1.3488,2369255.0],["2012-09-17",1.3488,1.3567,1.3212,1.3212,1565946.0],["2012-09-18",1.3212,1.3318,1.3081,1.316,1707274.0],["2012-09-19",1.316,1.3278,1.3081,1.3265,970947.0],["2012-09-20",1.3265,1.3264920711517334,1.2923,1.3015,2053674.0],["2012-09-21",1.3015,1.3462,1.2963,1.2976,1441260.0],["2012-09-24",1.2976,1.3081,1.2831,1.2923,1297620.0],["2012-09-25",1.2923,1.3002,1.2871,1.2949,1658372.0],["2012-09-26",1.2949,1.2989,1.2805,1.2897,1550874.0],["2012-09-27",1.2897,1.3646,1.2896814346313477,1.3396,3338371.0],["2012-09-28",1.3396,1.3594,1.3186,1.3594,2759702.0],["2012-10-08",1.3594,1.3593581914901733,1.3396,1.3541,1234893.0],["2012-10-09",1.3541,1.387,1.3423,1.3857,3672972.0],["2012-10-10",1.3857,1.3856515884399414,1.3646,1.3791,1798270.0],["2012-10-11",1.3791,1.383,1.362,1.3778,2630053.0],["2012-10-12",1.3778,1.3817,1.3633,1.3804,1477737.0],["2012-10-15",1.3804,1.3804,1.3502,1.3778,1841454.0],["2012-10-16",1.3778,1.4119,1.362,1.3751,2340905.0],["2012-10-17",1.3751,1.3896,1.3554,1.3843,1698791.0],["2012-10-18",1.3843,1.4067,1.3791,1.4001,2835637.0],["2012-10-19",1.4001,1.4067,1.387,1.4014,1581876.0],["2012-10-22",1.4014,1.4014278650283813,1.387,1.3922,439830.0],["2012-10-23",1.3922,1.3935,1.3711903095245361,1.3712,1624320.0],["2012-10-24",1.3712,1.3751,1.3554,1.358,658530.0],["2012-10-25",1.358,1.3778,1.3567,1.3738,1317864.0],["2012-10-26",1.3738,1.3857,1.358,1.383,1519830.0],["2012-10-29",1.383,1.3922,1.3646,1.3896,808380.0],["2012-10-30",1.3896,1.4816,1.3895957469940186,1.4185,7865915.0],["2012-10-31",1.4185,1.433,1.3962,1.4238,4590286.0],["2012-11-01",1.4238,1.4724,1.4119,1.4356,10737954.0],["2012-11-02",1.4356,1.4672,1.4251,1.4501,7778295.0],["2012-11-05",1.4501,1.4553,1.4133,1.4304,2265840.0],["2012-11-06",1.4304,1.4435,1.4119,1.4369,1649538.0],["2012-11-07",1.4369,1.4961,1.4238,1.4698,16179199.0],["2012-11-08",1.4698,1.4697901010513306,1.4133,1.4159,4198127.0],["2012-11-09",1.4159,1.458,1.3502,1.4304,2475894.0],["2012-11-12",1.4304,1.4566,1.4001,1.4396,2536920.0],["2012-11-13",1.4396,1.4396,1.4133,1.4382,1747440.0],["2012-11-14",1.4382,1.4527,1.4067,1.4238,2332465.0],["2012-11-15",1.4238,1.4303,1.3949,1.4238,1805274.0],["2012-11-16",1.4238,1.4238,1.3883,1.4211,1324836.0],["2012-11-19",1.4211,1.4304,1.408,1.4277,1451460.0],["2012-11-20",1.4277,1.4396,1.4211,1.4317,542419.0],["2012-11-21",1.4317,1.4566,1.4185,1.4356,1362425.0],["2012-11-22",1.4356,1.435608983039856,1.4224621057510376,1.4225,663001.0],["2012-11-23",1.4225,1.4396,1.4133,1.4396,1014125.0],["2012-11-26",1.4396,1.4395524263381958,1.4211,1.4369,542370.0],["2012-11-27",1.4369,1.436923861503601,1.4001,1.4277,2094120.0],["2012-11-28",1.4277,1.4448,1.4067,1.433,4031235.0],["2012-11-29",1.433,1.4685,1.4198,1.4501,3954436.0],["2012-11-30",1.4501,1.4658,1.4238,1.454,2490247.0],["2012-12-03",1.454,1.4724,1.4396,1.4553,3884581.0],["2012-12-04",1.4553,1.4645,1.3646,1.4593,4914923.0],["2012-12-05",1.4593,1.5066,1.4067,1.4619,12993085.0],["2012-12-06",1.4619,1.4711,1.4343,1.4645,11415486.0],["2012-12-07",1.4645,1.5066,1.4553,1.4658,24037630.0],["2012-12-10",1.4658,1.4658453464508057,1.4343,1.4356,12673227.0],["2012-12-11",1.4356,1.4816,1.3817,1.4001,29433531.0],["2012-12-12",1.4001,1.4001133441925049,1.3633,1.3804,13034520.0],["2012-12-13",1.3804,1.4133,1.380393147468567,1.4041,17753844.0],["2012-12-14",1.4041,1.4422,1.3883,1.4304,22678153.0],["2012-12-17",1.4304,1.4303501844406128,1.3896,1.3975,13179931.0],["2012-12-18",1.3975,1.408,1.3778,1.3804,6672245.0],["2012-12-19",1.3804,1.3935,1.3738,1.3857,4087746.0],["2012-12-20",1.3857,1.3896,1.341,1.3528,8853726.0],["2012-12-21",1.3528,1.3659,1.3436,1.3528,5519291.0],["2012-12-24",1.3528,1.3778,1.3462,1.3778,7491652.0],["2012-12-25",1.3778,1.4041,1.3738,1.3975,10211286.0],["2012-12-26",1.3975,1.4672,1.3974837064743042,1.4514,23514256.0],["2012-12-27",1.4514,1.454,1.3883,1.3909,15337301.0],["2012-12-28",1.3909,1.4146,1.3764,1.3935,10422070.0],["2012-12-31",1.3935,1.4054,1.3843,1.3988,5233933.0],["2013-01-04",1.3988,1.4159,1.3975,1.4014,4879866.0],["2013-01-07",1.4014,1.4014278650283813,1.3751,1.383,7068443.0],["2013-01-08",1.383,1.4422,1.3791,1.4238,10910700.0],["2013-01-09",1.4238,1.4409,1.4093,1.4172,9722224.0],["2013-01-10",1.4172,1.4343,1.4119,1.4159,6727028.0],["2013-01-11",1.4159,1.429,1.3962,1.4014,6261548.0],["2013-01-14",1.4014,1.4435,1.3935,1.4422,11700903.0],["2013-01-15",1.4422,1.4698,1.4382,1.4501,10974285.0],["2013-01-16",1.4501,1.4514,1.4198,1.433,7584402.0],["2013-01-17",1.433,1.4527,1.4198,1.4448,6853577.0],["2013-01-18",1.4448,1.454,1.4317,1.4409,7544880.0],["2013-01-21",1.4409,1.4593,1.433,1.458,9884737.0],["2013-01-22",1.458,1.4593,1.4146,1.429,8176879.0],["2013-01-23",1.429,1.4290353059768677,1.3935,1.4041,8321778.0],["2013-01-24",1.4041,1.4133,1.3738,1.3804,6944157.0],["2013-01-25",1.3804,1.3857,1.3699,1.3804,2396628.0],["2013-01-28",1.3804,1.3988,1.3764,1.3962,3829933.0],["2013-01-29",1.3962,1.4303,1.387,1.408,8486094.0],["2013-01-30",1.408,1.4264,1.3935,1.4067,5736641.0],["2013-01-31",1.4067,1.4133,1.3857,1.3988,3680904.0],["2013-02-01",1.3988,1.4067,1.3896,1.3962,2977371.0],["2013-02-04",1.3962,1.4054,1.3896,1.3962,2594581.0],["2013-02-05",1.3962,1.4054,1.3935,1.3975,2870564.0],["2013-02-06",1.3975,1.4238,1.3974837064743042,1.4041,3219663.0],["2013-02-07",1.4041,1.4159,1.4001,1.4133,3631597.0],["2013-02-08",1.4133,1.4251,1.4106,1.4198,4410401.0],["2013-02-18",1.4198,1.4396,1.4198334217071533,1.4382,7619221.0],["2013-02-19",1.4382,1.4382376670837402,1.4172,1.4277,4483927.0],["2013-02-20",1.4277,1.4369,1.4211,1.4343,4589794.0],["2013-02-21",1.4343,1.4435,1.3949,1.4093,5511385.0],["2013-02-22",1.4093,1.4146,1.3949,1.3988,2573245.0],["2013-02-25",1.3988,1.4093,1.3975,1.4041,2482228.0],["2013-02-26",1.4041,1.5342,1.3988,1.4698,19938090.0],["2013-02-27",1.4698,1.4843,1.4448,1.4553,7072493.0],["2013-02-28",1.4553,1.4645,1.4409,1.4593,5305321.0],["2013-03-01",1.4593,1.4698,1.4488,1.4606,4359398.0],["2013-03-04",1.4606,1.4619,1.408,1.4225,6042513.0],["2013-03-05",1.4225,1.4422,1.4106,1.4396,3481844.0],["2013-03-06",1.4396,1.4527,1.433,1.4474,4050874.0],["2013-03-07",1.4474,1.4553,1.433,1.4343,3955041.0],["2013-03-08",1.4343,1.454,1.429,1.4343,3498805.0],["2013-03-11",1.4343,1.4921,1.4211,1.4606,7291733.0],["2013-03-12",1.4606,1.4698,1.4027,1.4225,4780533.0],["2013-03-13",1.4225,1.4251,1.3764,1.4172,5340038.0],["2013-03-14",1.4172,1.4672,1.3962,1.4501,6782545.0],["2013-03-15",1.4501,1.479,1.433,1.4501,8986815.0],["2013-03-18",1.4501,1.4500701427459717,1.3949,1.4041,5717757.0],["2013-03-19",1.4041,1.4251,1.387,1.4198,3141336.0],["2013-03-20",1.4198,1.4422,1.4093,1.4369,3983196.0],["2013-03-21",1.4369,1.4553,1.4251,1.4422,4718752.0],["2013-03-22",1.4422,1.4527,1.4303,1.4435,3281628.0],["2013-03-25",1.4435,1.4698,1.429,1.4619,6775444.0],["2013-03-26",1.4619,1.4645,1.4304,1.4553,4738165.0],["2013-03-27",1.4553,1.4685,1.4514,1.4606,4348522.0],["2013-03-28",1.4606,1.4605872631072998,1.3962,1.4172,5227459.0],["2013-03-29",1.4172,1.4303,1.4159,1.4225,2190942.0],["2013-04-01",1.4225,1.4277,1.408,1.4172,2208087.0],["2013-04-02",1.4172,1.4251,1.3896,1.4001,3548977.0],["2013-04-03",1.4001,1.4067,1.3922,1.3988,1731699.0],["2013-04-08",1.3988,1.3987984657287598,1.3594,1.3725,3170113.0],["2013-04-09",1.3725,1.3843,1.3699,1.3751,2883632.0],["2013-04-10",1.3751,1.387,1.3751,1.383,1762182.0],["2013-04-11",1.383,1.3935,1.3699,1.3883,2313144.0],["2013-04-12",1.3883,1.3896,1.3778,1.3817,1785634.0],["2013-04-15",1.3817,1.3909,1.3607,1.362,1831939.0],["2013-04-16",1.362,1.3699,1.3554,1.3633,1587708.0],["2013-04-17",1.3633,1.3672,1.3396,1.3488,2251486.0],["2013-04-18",1.3488,1.3935,1.3383,1.3791,3880855.0],["2013-04-19",1.3791,1.3896,1.3699,1.3843,2217288.0],["2013-04-22",1.3843,1.3843375444412231,1.3541,1.3659,2454834.0],["2013-04-23",1.3659,1.3659322261810303,1.3291,1.3383,2969379.0],["2013-04-24",1.3383,1.4119,1.3304,1.3672,3164567.0],["2013-04-25",1.3672,1.3699,1.3435823917388916,1.3436,1932568.0],["2013-04-26",1.3436,1.3659,1.3356945514678955,1.3357,1470074.0],["2013-05-02",1.3357,1.362,1.2634,1.3186,1952267.0],["2013-05-03",1.3186,1.3554,1.3186,1.341,2216737.0],["2013-05-06",1.341,1.362,1.34095299243927,1.3554,1000198.0],["2013-05-07",1.3554,1.358,1.3423,1.3449,937337.0],["2013-05-08",1.3449,1.3567,1.3448970317840576,1.3554,1399356.0],["2013-05-09",1.3554,1.3633,1.341,1.3528,1814940.0],["2013-05-10",1.3528,1.3988,1.3527854681015015,1.3738,5570375.0],["2013-05-13",1.3738,1.3922,1.3515,1.3778,2728074.0],["2013-05-14",1.3778,1.3777633905410767,1.3475,1.3541,2738874.0],["2013-05-15",1.3541,1.3857,1.3540997505187988,1.3633,2810116.0],["2013-05-16",1.3633,1.383,1.3541,1.3659,3182268.0],["2013-05-17",1.3659,1.3778,1.3567,1.3725,3928262.0],["2013-05-20",1.3725,1.4303,1.3725053071975708,1.3922,9089830.0],["2013-05-21",1.3922,1.4119449853897095,1.387,1.4119,5037660.0],["2013-05-22",1.4119,1.4422,1.4001,1.4093,4847817.0],["2013-05-23",1.4093,1.4264,1.383,1.3935,3677686.0],["2013-05-24",1.3935,1.4159,1.3817,1.4106,3276903.0],["2013-05-27",1.4106,1.4356,1.4001,1.429,4913119.0],["2013-05-28",1.429,1.4593,1.4185,1.4501,8316043.0],["2013-05-29",1.4501,1.4566,1.433,1.4435,4007307.0],["2013-05-30",1.4435,1.4987,1.4172,1.4895,11035099.0],["2013-05-31",1.4895,1.5027,1.4698,1.4724,6935495.0],["2013-06-03",1.4724,1.4843,1.4369,1.4461,7733572.0],["2013-06-04",1.4461,1.4461263418197632,1.4093,1.4238,3570485.0],["2013-06-05",1.4238,1.475,1.4106,1.4672,5952582.0],["2013-06-06",1.4672,1.4793,1.432,1.4347,6143158.0],["2013-06-07",1.4347,1.4442,1.4118,1.4199,2662540.0],["2013-06-13",1.4199,1.4198769330978394,1.3321,1.3537,3595719.0],["2013-06-14",1.3537,1.3712,1.351,1.3658,1716082.0],["2013-06-17",1.3658,1.3753,1.3483,1.3645,1308517.0],["2013-06-18",1.3645,1.3861,1.3577,1.3807,2696144.0],["2013-06-19",1.3807,1.3806984424591064,1.351,1.3712,1969164.0],["2013-06-20",1.3712,1.3929,1.3658,1.3793,2564454.0],["2013-06-21",1.3793,1.4023,1.3334,1.401,1816997.0],["2013-06-24",1.401,1.4064,1.2996,1.3321,2578224.0],["2013-06-25",1.3321,1.3442,1.2578,1.3104,2604646.0],["2013-06-26",1.3104,1.3645,1.2969,1.324,2357110.0],["2013-06-27",1.324,1.3604,1.3104,1.3361,5005810.0],["2013-06-28",1.3361,1.3807,1.3118,1.3766,3900949.0],["2013-07-01",1.3766,1.3766461610794067,1.3375,1.3658,1553688.0],["2013-07-02",1.3658,1.3766,1.3577,1.3672,1571670.0],["2013-07-03",1.3672,1.3807,1.3388,1.3618,1362236.0],["2013-07-04",1.3618,1.4037,1.3429,1.3834,7159827.0],["2013-07-05",1.3834,1.3888,1.3617843389511108,1.3618,1877563.0],["2013-07-08",1.3618,1.3617843389511108,1.3132,1.3145,1525586.0],["2013-07-09",1.3145,1.3348,1.3091,1.3267,1002834.0],["2013-07-10",1.3267,1.3604,1.3186,1.3577,4649589.0],["2013-07-11",1.3577,1.3902,1.351,1.3753,3194472.0],["2013-07-12",1.3753,1.382,1.3591,1.3618,1595694.0],["2013-07-15",1.3618,1.4523,1.3577,1.3793,2425015.0],["2013-07-16",1.3793,1.3996,1.3712,1.3983,3789228.0],["2013-07-17",1.3983,1.4158,1.3969,1.405,3276579.0],["2013-07-18",1.405,1.4118,1.3807,1.401,1925640.0],["2013-07-19",1.401,1.4185,1.3807,1.3875,1161243.0],["2013-07-22",1.3875,1.4145,1.3739,1.4064,3007465.0],["2013-07-23",1.4064,1.4388,1.3902,1.4185,2571064.0],["2013-07-24",1.4185,1.4307,1.4037,1.4185,1899455.0],["2013-07-25",1.4185,1.4239,1.3942,1.4023,1543692.0],["2013-07-26",1.4023,1.4509,1.3861,1.4307,4824786.0],["2013-10-10",1.4307,1.5739,1.4306848049163818,1.5739,410918.0],["2013-10-11",1.5739,1.732,1.5738884210586548,1.732,463978.0],["2013-10-14",1.732,1.9049,1.7319531440734863,1.9049,1481603.0],["2013-10-15",1.9049,2.0954,1.9048779010772705,2.0954,1117643.0],["2013-10-16",2.0954,2.3048,2.095365524291992,2.3048,2058069.0],["2013-10-17",2.3048,2.5358,2.30476713180542,2.5358,2352510.0],["2013-10-18",2.5358,2.7898,2.5357837677001953,2.7898,7389457.0],["2013-10-21",2.7898,3.069420099258423,2.7897684574127197,3.0694,3256178.0],["2013-11-01",3.0694,3.3761,3.069420099258423,3.3761,111850831.0],["2013-11-04",3.3761,3.376091480255127,3.0383,3.1316,61935991.0],["2013-11-05",3.1316,3.2667,3.0937,3.1897,58753755.0],["2013-11-06",3.1897,3.5085,3.0411,3.5085,83297889.0],["2013-11-07",3.5085,3.5112,3.1897,3.2477,58113617.0],["2013-11-08",3.2477,3.4274,3.1072,3.3099,46131951.0],["2013-11-11",3.3099,3.499,3.2464,3.4801,39163672.0],["2013-11-12",3.4801,3.4801173210144043,3.2829,3.3774,34966792.0],["2013-11-13",3.3774,3.3774425983428955,3.0937,3.0937,34535214.0],["2013-11-14",3.0937,3.1734,3.0424,3.1072,26702854.0],["2013-11-15",3.1072,3.418,3.0937,3.2829,46581053.0],["2013-11-18",3.2829,3.6112,3.1491,3.6112,59251683.0],["2013-11-19",3.6112,3.9719,3.545,3.9705,48609158.0],["2013-11-20",3.9705,4.0894,3.7868,4.0124,42288949.0],["2013-11-21",4.0124,4.0935,3.7841,3.7895,35693962.0],["2013-11-22",3.7895,3.9003,3.6301,3.8584,25149808.0],["2013-11-25",3.8584,3.8583905696868896,3.6355,3.6882,23336645.0],["2013-11-26",3.6882,3.853,3.688166856765747,3.753,23294320.0],["2013-11-27",3.753,3.7530148029327393,3.5125,3.6301,26389773.0],["2013-11-28",3.6301,3.699,3.5733,3.6206,14845275.0],["2013-11-29",3.6206,3.9557,3.5977,3.9273,26732689.0],["2013-12-02",3.9273,3.927290916442871,3.534156322479248,3.5342,21844366.0],["2013-12-03",3.5342,3.534156322479248,3.2018,3.3504,23913997.0],["2013-12-04",3.3504,3.6855,3.3504230976104736,3.5247,30047031.0],["2013-12-05",3.5247,3.6274,3.3572,3.3612,24759993.0],["2013-12-06",3.3612,3.4788,3.2275,3.341,13409226.0],["2013-12-09",3.341,3.4585,3.3004,3.3883,15047127.0],["2013-12-10",3.3883,3.4504,3.3234,3.3707,13184629.0],["2013-12-11",3.3707,3.5531,3.3612,3.4382,21246915.0],["2013-12-12",3.4382,3.7125,3.3396,3.5882,22857562.0],["2013-12-13",3.5882,3.6301,3.472,3.5058,13686607.0],["2013-12-16",3.5058,3.6814,3.4328,3.5774,14129089.0],["2013-12-17",3.5774,3.6274,3.4328,3.5477,11902723.0],["2013-12-18",3.5477,3.5504,3.4153,3.4504,4947490.0],["2013-12-19",3.4504,3.5396,3.2694,3.2896,8681639.0],["2013-12-20",3.2896,3.418,3.245,3.2883,9770376.0],["2013-12-23",3.2883,3.4045,3.2153,3.3031,7057346.0],["2013-12-24",3.3031,3.4207,3.2802,3.4085,8561737.0],["2013-12-25",3.4085,3.4963,3.3423,3.4653,8378553.0],["2013-12-26",3.4653,3.6409,3.3801,3.5477,18095108.0],["2013-12-27",3.5477,3.6895,3.4828,3.599,16791780.0],["2013-12-30",3.599,3.6422,3.468,3.5112,13122210.0],["2013-12-31",3.5112,3.78,3.4855,3.6963,23337725.0],["2014-01-02",3.6963,3.7638,3.5936,3.7503,17930489.0],["2014-01-03",3.7503,3.8435,3.6706,3.7017,21543883.0],["2014-01-06",3.7017,3.7287,3.5531,3.5909,14085273.0],["2014-01-07",3.5909,3.9503,3.5152,3.9503,26911828.0],["2014-01-08",3.9503,4.2205,3.9178,4.1313,32685314.0],["2014-01-09",4.1313,4.5339,4.0772,4.3555,45982501.0],["2014-01-10",4.3555,4.7906,4.2718,4.4717,38740680.0],["2014-01-13",4.4717,4.5595,4.2975,4.3434,26382979.0],["2014-01-14",4.3434,4.6744,4.2637,4.5933,25760905.0],["2014-01-15",4.5933,4.796,4.4515,4.5042,21881005.0],["2014-01-16",4.5042,4.5366,4.2785,4.4717,19736017.0],["2014-01-17",4.4717,4.6609,4.3907,4.4609,18320925.0],["2014-01-20",4.4609,4.460926532745361,4.1813,4.2894,17195538.0],["2014-01-21",4.2894,4.5717,4.215,4.5366,21670237.0],["2014-01-22",4.5366,4.9905104637146,4.4582,4.9905,46349728.0],["2014-01-23",4.9905,5.489020347595215,4.9905104637146,5.489,41777694.0],["2014-01-24",5.489,5.8767,5.4606,5.5214,40077601.0],["2014-01-27",5.5214,5.7687,5.4107,5.4674,25932889.0],["2014-01-28",5.4674,5.467403411865234,5.1283,5.2621,24742319.0],["2014-01-29",5.2621,5.7146,5.2229,5.7079,19804581.0],["2014-01-30",5.7079,6.2145,5.6093,5.8754,19682260.0],["2014-02-07",5.8754,5.9443,5.6066,5.8632,12466796.0],["2014-02-10",5.8632,6.4496,5.6457,6.4496,22333309.0],["2014-02-11",6.4496,6.8332,6.3212,6.7927,24052275.0],["2014-02-12",6.7927,6.7927141189575195,6.2956,6.4847,14294107.0],["2014-02-13",6.4847,6.6198,5.8362,5.8443,17846557.0],["2014-02-14",5.8443,6.2077,5.7025,6.1334,14399229.0],["2014-02-17",6.1334,6.5293,5.8632,6.4469,12764363.0],["2014-02-18",6.4469,6.5657,6.2685,6.3496,8609527.0],["2014-02-19",6.3496,6.349592208862305,5.8484,6.0997,8615062.0],["2014-02-20",6.0997,6.5522,5.8497,6.3766,12605457.0],["2014-02-21",6.3766,6.6846,6.255,6.5306,14172742.0],["2014-02-24",6.5306,6.9981,6.2604,6.8441,15822901.0],["2014-02-25",6.8441,7.0926,6.1996,6.4036,16523584.0],["2014-02-26",6.4036,6.8765,5.7835,6.5928,16157237.0],["2014-02-27",6.5928,6.7481,6.0159,6.0254,12381449.0],["2014-02-28",6.0254,6.3091,5.7417,6.1199,11044058.0],["2014-03-03",6.1199,6.2375,5.7781,5.8632,13752768.0],["2014-03-04",5.8632,5.9146,5.3904,5.5512,24507932.0],["2014-03-05",5.5512,5.6714,5.4715,5.566,11921833.0],["2014-03-06",5.566,5.56602668762207,5.3093,5.3809,16210432.0],["2014-03-07",5.3809,5.918632507324219,5.380941867828369,5.9186,29685603.0],["2014-03-10",5.9186,5.918632507324219,5.5404,5.6093,24511685.0],["2014-03-11",5.6093,5.8241,5.1337,5.2729,16803946.0],["2014-03-12",5.2729,5.4512,4.9959,5.2769,13212552.0],["2014-03-13",5.2769,5.8051,5.2013,5.739,18536941.0],["2014-03-14",5.739,6.0483,5.6079,5.8632,21170791.0],["2014-03-17",5.8632,6.1469,5.6755,6.0254,20899576.0],["2014-03-18",6.0254,6.3307,5.9051,6.2118,24204668.0],["2014-03-19",6.2118,6.2253,5.9848,6.0618,9685348.0],["2014-03-28",6.0618,6.061834812164307,5.4552,5.4552,197640.0],["2014-04-01",5.4552,5.455245494842529,4.909451484680176,4.9095,459540.0],["2014-04-02",4.9095,4.909451484680176,4.419,4.419,52849999.0],["2014-04-03",4.419,4.419045925140381,4.1502,4.2596,51559356.0],["2014-04-04",4.2596,4.3083,4.1853,4.265,23601909.0],["2014-04-08",4.265,4.265035152435303,3.9476,4.1583,29138383.0],["2014-04-09",4.1583,4.3583,4.1205,4.3393,24619491.0],["2014-04-10",4.3393,4.773,4.3056,4.7676,32042250.0],["2014-04-11",4.7676,4.767599582672119,4.5055,4.6257,18723927.0],["2014-04-14",4.6257,4.8892,4.5663,4.796,17773241.0],["2014-04-15",4.796,4.9716,4.6757,4.8541,13999251.0],["2014-04-16",4.8541,4.9108,4.7122,4.746,8124057.0],["2014-04-17",4.746,4.8,4.4582,4.7028,8015522.0],["2014-04-18",4.7028,4.8087,4.6335,4.7503,5921316.0],["2014-04-21",4.7503,4.7557,4.5533,4.6063,9431829.0],["2014-04-22",4.6063,5.0126,4.5805,4.749,15046398.0],["2014-04-23",4.749,4.7951,4.696,4.7625,6380586.0],["2014-04-24",4.7625,4.7924,4.6171,4.6606,5180814.0],["2014-04-30",4.6606,4.7286,4.3644,4.6742,15423139.0],["2014-05-05",4.6742,5.0166,4.5981,5.0139,20332193.0],["2014-05-06",5.0139,5.0452,4.9188,4.965,18245881.0],["2014-05-07",4.965,5.1973,4.9419,5.0846,14679327.0],["2014-05-08",5.0846,5.084570407867432,4.5764,4.8644,13135559.0],["2014-05-09",4.8644,4.874,4.7014,4.7286,5761384.0],["2014-05-12",4.7286,4.8712,4.6253,4.8182,7734133.0],["2014-05-13",4.8182,4.8916,4.7585,4.8522,8368369.0],["2014-05-14",4.8522,5.0886,4.825,5.0248,10293609.0],["2014-05-15",5.0248,5.0873,4.8916,4.9025,9998208.0],["2014-05-16",4.9025,5.0927,4.8305,5.0411,8201541.0],["2014-05-19",5.0411,5.1634,4.9446,5.0968,7328064.0],["2014-05-20",5.0968,5.2707,5.0954,5.1362,8163833.0],["2014-05-28",5.1362,5.649824619293213,5.136204719543457,5.6498,10551227.0],["2014-05-29",5.6498,5.9786,5.4623,5.624,30346477.0],["2014-05-30",5.624,5.624006748199463,5.1906,5.359,24221176.0],["2014-06-03",5.359,5.4066,5.2449,5.2993,10324962.0],["2014-06-04",5.2993,5.3672,4.965,5.1892,17057406.0],["2014-06-05",5.1892,5.4052,5.0588,5.3808,15950849.0],["2014-06-06",5.3808,5.4229,5.1117,5.2272,13860120.0],["2014-06-09",5.2272,5.446,5.1362,5.3672,11581704.0],["2014-06-10",5.3672,5.5017,5.2123,5.465,10064817.0],["2014-06-11",5.465,6.0113,5.465029716491699,6.0113,29085183.0],["2014-06-12",6.0113,6.1743,5.8115,6.0099,21856408.0],["2014-06-13",6.0099,6.0534,5.9107,5.9121,10003505.0],["2014-06-16",5.9121,6.3727,5.8509,6.1417,13312765.0],["2014-06-17",6.1417,6.1798,5.8292,5.8835,10653525.0],["2014-06-18",5.8835,6.1105,5.8699,5.9392,7083007.0],["2014-06-19",5.9392,6.0751,5.5031,5.802,7938734.0],["2014-06-20",5.802,5.8699,5.6661,5.8564,6927535.0],["2014-06-23",5.8564,6.0874,5.8251,5.9257,6494396.0],["2014-06-24",5.9257,6.1825,5.8577,6.1743,7161982.0],["2014-06-25",6.1743,6.2477,5.9895,6.1471,4593380.0],["2014-06-26",6.1471,6.37,6.0941,6.3591,10278127.0],["2014-06-27",6.3591,6.7219,6.1689,6.302,12180353.0],["2014-06-30",6.302,6.423,6.1974,6.3972,5215509.0],["2014-07-01",6.3972,6.726,6.397156238555908,6.6417,8128117.0],["2014-07-02",6.6417,6.7803,6.5561,6.658,5657920.0],["2014-07-03",6.658,6.7871,6.6037,6.6417,3346957.0],["2014-07-04",6.6417,7.0236,6.6064,6.8646,6128681.0],["2014-07-07",6.8646,7.0385,6.6988,6.9162,3876098.0],["2014-07-08",6.9162,7.01,6.6445,6.8931,8454866.0],["2014-07-09",6.8931,7.0086,6.6309,6.6445,5655911.0],["2014-07-10",6.6445,6.7939,6.3591,6.3618,7072239.0],["2014-07-11",6.3618,6.5194,6.2368,6.3591,5405961.0],["2014-07-14",6.3591,6.548,6.0466,6.5018,6091686.0],["2014-07-15",6.5018,6.5208,6.2096,6.3279,5272527.0],["2014-07-16",6.3279,6.32785701751709,5.9786,6.0901,5466857.0],["2014-07-17",6.0901,6.1512,5.9379,6.0901,2495626.0],["2014-07-18",6.0901,6.1431,5.9515,5.9786,3655454.0],["2014-07-21",5.9786,6.0466,5.6933,6.014,5243486.0],["2014-07-22",6.014,6.071,5.9107,6.0194,5144023.0],["2014-07-23",6.0194,6.019411563873291,5.4895,5.7911,9441322.0],["2014-07-24",5.7911,5.791137218475342,5.5167,5.7042,3480559.0],["2014-07-25",5.7042,5.7544,5.6471,5.7218,2682347.0],["2014-07-28",5.7218,6.1798,5.721839427947998,6.1634,12811397.0],["2014-07-29",6.1634,6.2776,6.0806,6.1648,4533645.0],["2014-07-30",6.1648,6.2395,6.0941,6.1757,2521524.0],["2014-07-31",6.1757,6.264,6.1009,6.139,3444622.0],["2014-08-01",6.139,6.1757,5.7612,5.8428,7059668.0],["2014-08-04",5.8428,5.8727,5.412,5.5941,15007761.0],["2014-08-05",5.5941,5.7205,5.4365,5.6417,10675989.0],["2014-08-06",5.6417,5.641672134399414,5.4963,5.5683,6922551.0],["2014-08-07",5.5683,5.6199,5.5058,5.5384,7312167.0],["2014-08-08",5.5384,5.7816,5.5058,5.7477,8177284.0],["2014-08-11",5.7477,6.071,5.7273,5.9786,6426599.0],["2014-08-12",5.9786,6.139,5.9365,6.0099,4713746.0],["2014-08-13",6.0099,6.071,5.8156,5.8767,3215149.0],["2014-08-14",5.8767,6.2531,5.8441,6.1797,8634654.0],["2014-08-15",6.1797,6.317,6.0493,6.2654,4982272.0],["2014-08-18",6.2654,6.37,6.0615,6.3183,4996684.0],["2014-08-19",6.3183,6.3686,6.1933,6.3156,6230169.0],["2014-08-20",6.3156,6.3156280517578125,6.1009,6.1037,4423496.0],["2014-08-21",6.1037,6.2314,6.0724,6.1009,2920779.0],["2014-08-22",6.1009,6.2504,6.1009,6.1947,4217227.0],["2014-08-25",6.1947,6.2259,6.0466,6.0765,3859142.0],["2014-08-26",6.0765,6.2572,6.0126,6.1376,4033983.0],["2014-08-27",6.1376,6.1648,6.0751,6.1213,1411986.0],["2014-08-28",6.1213,6.121322154998779,5.7762,5.8699,7242998.0],["2014-08-29",5.8699,5.9107,5.8156,5.8971,2133286.0],["2014-09-01",5.8971,6.1145,5.6756,5.9229,8100691.0],["2014-09-02",5.9229,5.961,5.8428,5.9406,5875399.0],["2014-09-03",5.9406,6.0058,5.8251,5.9053,5579938.0],["2014-09-04",5.9053,5.9094,5.7422,5.7545,10841196.0],["2014-09-05",5.7545,5.8156,5.6933,5.7857,6918361.0],["2014-09-09",5.7857,5.9732,5.7803,5.9678,9476022.0],["2014-09-10",5.9678,5.967779636383057,5.8428,5.9216,5740183.0],["2014-09-11",5.9216,5.995,5.8468,5.9569,6569186.0],["2014-09-12",5.9569,6.3251,5.8754,6.2681,12947720.0],["2014-09-15",6.2681,6.5385,6.2259,6.3727,10440198.0],["2014-09-16",6.3727,6.5738,6.23,6.3265,9051901.0],["2014-09-17",6.3265,6.5629,6.0534,6.4882,5737030.0],["2014-09-18",6.4882,6.5765,6.4012,6.4406,3389715.0],["2014-09-19",6.4406,6.5222,6.2273,6.3904,7413238.0],["2014-09-22",6.3904,6.3903608322143555,6.1064,6.1145,7439585.0],["2014-09-23",6.1145,6.2368,6.0874,6.1349,5010303.0],["2014-09-24",6.1349,6.2015,5.9841,6.0398,8773898.0],["2014-09-25",6.0398,6.0806,5.9651,5.9746,7552656.0],["2014-09-26",5.9746,6.0534,5.8129,6.0045,4275973.0],["2014-09-29",6.0045,6.3958,6.0044684410095215,6.3116,9176182.0],["2014-09-30",6.3116,6.3645,6.2504,6.3183,4189174.0],["2014-10-08",6.3183,6.7341,6.31834602355957,6.5697,7985660.0],["2014-10-09",6.5697,6.6037,6.4963,6.5847,5672052.0],["2014-10-10",6.5847,6.5901,6.4542,6.4909,3721361.0],["2014-10-13",6.4909,6.490911960601807,6.2355,6.427,3913725.0],["2014-10-14",6.427,6.5222,6.3537,6.4406,2645427.0],["2014-10-15",6.4406,6.4936,6.3591,6.4067,2234817.0],["2014-10-16",6.4067,6.6417,6.3387,6.6241,6020465.0],["2014-10-17",6.6241,6.6743,6.0547,6.1621,6697425.0],["2014-10-20",6.1621,6.1879,5.817,5.9759,14695408.0],["2014-10-21",5.9759,5.9854,5.8441,5.927,4646662.0],["2014-10-22",5.927,6.1526,5.9107,6.0412,5243459.0],["2014-10-23",6.0412,6.0996,5.7884,5.8536,4029712.0],["2014-10-24",5.8536,5.9515,5.8156,5.8971,1931925.0],["2014-10-27",5.8971,6.0194,5.7898,5.9637,2878092.0],["2014-10-28",5.9637,6.1091,5.9189,6.0969,6958985.0],["2014-10-29",6.0969,6.0982,5.8971,5.9107,10992542.0],["2014-10-30",5.9107,5.9651,5.8115,5.8672,8937567.0],["2014-10-31",5.8672,5.9719,5.8428,5.8917,5679444.0],["2014-11-03",5.8917,5.9637,5.7653,5.8699,5131312.0],["2014-11-04",5.8699,6.0466,5.7137,5.7626,5482533.0],["2014-11-05",5.7626,5.7993,5.3808,5.5737,10496233.0],["2014-11-06",5.5737,5.573731899261475,5.4324,5.5466,6119533.0],["2014-11-07",5.5466,5.5669,5.4256,5.4365,5314021.0],["2014-11-10",5.4365,5.4487,5.1362,5.2463,9973821.0],["2014-11-11",5.2463,5.246265888214111,4.9596,4.9623,10285050.0],["2014-11-12",4.9623,5.0819,4.893,5.0139,6635158.0],["2014-11-13",5.0139,5.013912677764893,4.6212,4.8237,15504129.0],["2014-11-14",4.8237,4.8237,4.6701,4.7557,11652978.0],["2014-12-03",4.7557,5.231318473815918,4.755744457244873,5.2313,828943.0],["2014-12-04",5.2313,5.7545,5.231318473815918,5.7545,1900589.0],["2014-12-05",5.7545,6.3306,5.754450798034668,6.3306,59277706.0],["2014-12-08",6.3306,6.5031,6.0602,6.1961,19557077.0],["2014-12-09",6.1961,6.2681,5.6525,5.908,18210657.0],["2014-12-10",5.908,6.3863,5.8699,6.2341,12583544.0],["2014-12-11",6.2341,6.3251,6.0479,6.2504,8383840.0],["2014-12-12",6.2504,6.3183,6.1118,6.2368,8270829.0],["2014-12-15",6.2368,6.860501766204834,6.124,6.8605,16647973.0],["2014-12-16",6.8605,7.3238,6.860501766204834,6.9407,13350598.0],["2014-12-17",6.9407,7.0643,6.7369,6.9814,6289147.0],["2014-12-18",6.9814,6.9909,6.658,6.7532,5738785.0],["2014-12-19",6.7532,6.8333,6.2504,6.5222,5336031.0],["2014-12-22",6.5222,6.5222,5.8903,6.0031,9002647.0],["2014-12-23",6.0031,6.3863,5.7477,5.7966,8147341.0],["2014-12-24",5.7966,6.0194,5.4365,5.9121,8443645.0],["2014-12-25",5.9121,6.105,5.8917,6.0303,4976866.0],["2014-12-26",6.0303,6.3523,6.030283451080322,6.2069,4774615.0],["2014-12-29",6.2069,6.206927299499512,5.586,6.0941,9068652.0],["2014-12-30",6.0941,6.3183,5.8156,5.9379,8260914.0],["2014-12-31",5.9379,5.9378862380981445,5.6118,5.8074,12420518.0],["2015-01-05",5.8074,5.807442665100098,5.4351,5.4351,8463592.0],["2015-01-06",5.4351,5.7585,5.3794,5.6933,7181897.0],["2015-01-07",5.6933,5.6933064460754395,5.4351,5.5805,4538651.0],["2015-01-08",5.5805,5.8401,5.5167,5.7612,4566807.0],["2015-01-09",5.7612,6.245,5.6539,5.8591,8760706.0],["2015-01-12",5.8591,6.0466,5.7232,5.7748,7209842.0],["2015-01-13",5.7748,5.9379,5.7748,5.8523,3660233.0],["2015-01-14",5.8523,6.1281,5.8522820472717285,5.9515,5627734.0],["2015-01-15",5.9515,6.1363,5.9026,6.0901,5165991.0],["2015-01-16",6.0901,6.3211,6.0412,6.2395,8959188.0],["2015-01-19",6.2395,6.4379,6.0493,6.1553,8168148.0],["2015-01-20",6.1553,6.495,6.15529203414917,6.4855,7962683.0],["2015-01-21",6.4855,6.8211,6.4067,6.5086,10979339.0],["2015-01-22",6.5086,6.6784,6.4107,6.5752,5855085.0],["2015-01-23",6.5752,6.5928,6.23,6.2504,7186519.0],["2015-01-26",6.2504,6.726,6.1961,6.5358,6016264.0],["2015-01-27",6.5358,6.8238,6.4991,6.6281,10198602.0],["2015-01-28",6.6281,6.8225,6.5398,6.7097,5038443.0],["2015-01-29",6.7097,6.726,6.5222,6.5561,3466859.0],["2015-01-30",6.5561,6.7939,6.5493,6.7246,3698487.0],["2015-02-02",6.7246,7.0317,6.5222,6.9162,6351993.0],["2015-02-03",6.9162,7.6078,6.8048,7.491,11334940.0],["2015-02-04",7.491,7.5657,7.2016,7.3238,4931344.0],["2015-02-05",7.3238,7.529,7.2287,7.2776,4076276.0],["2015-02-06",7.2776,7.3619,6.6852,6.7898,7693293.0],["2015-02-09",6.7898,6.789844036102295,6.5629,6.6431,3989314.0],["2015-02-10",6.6431,6.7912,6.5874,6.6608,2004085.0],["2015-02-11",6.6608,7.1105,6.660758972167969,6.9706,5132678.0],["2015-02-12",6.9706,7.3374,6.9026,7.048,2800958.0],["2015-02-13",7.048,7.3171,7.048012733459473,7.1961,2809117.0],["2015-02-16",7.1961,7.582,7.1336,7.5684,5793471.0],["2015-02-17",7.5684,8.1418,7.4923,8.0168,6278293.0],["2015-05-05",8.0168,8.818511009216309,8.016826629638672,8.8185,57321.0],["2015-05-06",8.8185,9.7004,8.818511009216309,9.7004,135734.0],["2015-05-07",9.7004,10.6705322265625,9.700358390808105,10.6705,24840.0],["2015-05-08",10.6705,11.7372,10.6705322265625,11.7372,210637.0],["2015-05-11",11.7372,12.9112,11.737178802490234,12.9112,74530.0],["2015-05-12",12.9112,14.202010154724121,12.911168098449707,14.202,3190195.0],["2015-05-13",14.202,15.621944427490234,14.202010154724121,15.6219,12354573.0],["2015-05-14",15.6219,17.184541702270508,15.621944427490234,17.1845,4288739.0],["2015-05-15",17.1845,18.901500701904297,17.184541702270508,18.9015,25865472.0],["2015-05-18",18.9015,20.7924,18.901500701904297,20.7924,11800184.0],["2015-05-19",20.7924,22.8705,20.2673,21.3248,62402552.0],["2015-05-20",21.3248,23.458,20.025,23.458,49576446.0],["2015-05-21",23.458,25.6573,22.25,23.939,47626820.0],["2015-05-22",23.939,23.93896484375,21.8498,22.3895,35922932.0],["2015-05-25",22.3895,22.389543533325195,20.7814,21.1595,27786116.0],["2015-05-26",21.1595,22.3235,21.159549713134766,22.0297,25368306.0],["2015-05-27",22.0297,24.1776,21.2991,23.8288,38751244.0],["2015-05-28",23.8288,23.828819274902344,21.4459,21.4459,32084434.0],["2015-05-29",21.4459,21.445938110351562,19.3017,20.3371,27857332.0],["2015-06-01",20.3371,21.4716,20.0103,21.1889,22604228.0],["2015-06-02",21.1889,22.272,20.5611,22.0518,27097446.0],["2015-06-03",22.0518,23.5902,21.4239,22.0958,30624254.0],["2015-06-04",22.0958,22.095808029174805,19.8855,20.6933,24217652.0],["2015-06-05",20.6933,22.1399,20.6712,21.2954,23737900.0],["2015-06-08",21.2954,21.295394897460938,19.6432,19.9222,19669784.0],["2015-06-09",19.9222,20.7447,19.0924,20.7373,25480024.0],["2015-06-10",20.7373,21.7654,20.3775,21.1632,28704930.0],["2015-06-11",21.1632,21.163219451904297,20.1205,20.238,23706492.0],["2015-06-12",20.238,21.6662,20.1131,21.1706,29590872.0],["2015-06-15",21.1706,21.4019,19.8451,19.8965,20251052.0],["2015-06-16",19.8965,19.896514892578125,17.9065,18.1562,24108218.0],["2015-06-17",18.1562,18.549,17.073,18.3948,16088442.0],["2015-06-18",18.3948,18.394817352294922,16.5553,16.5553,15465702.0],["2015-06-19",16.5553,16.555335998535156,14.8994,14.9068,17392570.0],["2015-06-23",14.9068,15.6448,14.3193,15.4869,15221032.0],["2015-06-24",15.4869,16.1184,15.2189,15.6411,18405392.0],["2015-06-25",15.6411,17.20521354675293,15.64110279083252,17.2052,22831642.0],["2015-06-26",17.2052,18.7693,16.2947,17.6605,58519158.0],["2015-06-29",17.6605,19.0888,15.8944,16.9629,57187678.0],["2015-06-30",16.9629,17.6899,15.2666,16.4489,44558458.0],["2015-07-01",16.4489,17.4292,14.9288,15.5126,34419326.0],["2015-07-02",15.5126,15.512598037719727,13.963173866271973,13.9632,23778840.0],["2015-07-03",13.9632,13.963173866271973,12.567957878112793,12.568,19855254.0],["2015-07-06",12.568,13.8126,11.3673,11.584,18129050.0],["2015-08-07",11.584,12.7442,11.583963394165039,12.7442,423428.0],["2015-08-10",12.7442,14.018244743347168,12.744194030761719,14.0182,355268.0],["2015-08-11",14.0182,15.420804023742676,14.018244743347168,15.4208,1036630.0],["2015-08-12",15.4208,16.9629,15.420804023742676,15.9972,55162876.0],["2015-08-13",15.9972,15.9973,14.8627,15.8504,31036606.0],["2015-08-14",15.8504,16.5223,15.850384712219238,16.0119,25895914.0],["2015-08-17",16.0119,16.011940002441406,15.0573,15.3804,21507816.0],["2015-08-18",15.3804,15.4135,13.842,13.842,22031232.0],["2015-08-19",13.842,14.3928,12.5569,14.1284,22715150.0],["2015-08-20",14.1284,14.128396987915039,13.107684135437012,13.1077,17250194.0],["2015-08-21",13.1077,13.8787,12.5863,13.0012,18756268.0],["2015-08-24",13.0012,13.001208305358887,11.701456069946289,11.7015,21210454.0],["2015-08-25",11.7015,11.701456069946289,10.5302,10.5302,22743784.0],["2015-08-26",10.5302,11.3453,10.3907,10.7578,27857942.0],["2015-08-27",10.7578,11.5693,10.757847785949707,11.5656,25246446.0],["2015-08-28",11.5656,12.5202,11.4187,12.3807,28616202.0],["2015-08-31",12.3807,12.380703926086426,11.143366813659668,11.1434,17561412.0],["2015-09-01",11.1434,11.143366813659668,10.030866622924805,10.0309,14853018.0],["2015-09-02",10.0309,10.4861,9.0359,9.1791,17441236.0],["2015-09-07",9.1791,9.9134,9.179051399230957,9.4287,12096510.0],["2015-09-08",9.4287,10.372328758239746,9.0909,10.3723,16994292.0],["2015-09-09",10.3723,11.081,10.372328758239746,11.0185,24559554.0],["2015-09-10",11.0185,11.5546,10.655,11.0846,20046142.0],["2015-09-11",11.0846,11.3049,10.9047,10.9561,13622642.0],["2015-09-14",10.9561,11.2205,9.861971855163574,9.862,20009314.0],["2015-09-15",9.862,10.3907,9.124,10.0786,21434380.0],["2015-09-16",10.0786,11.0883,9.9684,11.0883,20402994.0],["2015-09-17",11.0883,11.5656,10.7505,10.7872,23170970.0],["2015-09-18",10.7872,11.1948,10.5229,10.7542,13718536.0],["2015-09-21",10.7542,11.2462,10.4274,11.2278,15711184.0],["2015-09-22",11.2278,11.4922,11.0112,11.1067,14659582.0],["2015-09-23",11.1067,11.4922,10.6771,11.4922,19778114.0],["2015-09-24",11.4922,11.9511,11.393,11.7088,17558000.0],["2015-09-25",11.7088,12.0796,10.9414,11.0075,18124304.0],["2015-09-28",11.0075,11.5583,10.8313,11.5546,11489772.0],["2015-09-29",11.5546,12.6891,11.1213,12.6634,27040582.0],["2015-09-30",12.6634,13.7979,12.0246,13.2949,31279176.0],["2015-10-08",13.2949,14.0917,13.294936180114746,13.7796,30169108.0],["2015-10-09",13.7796,14.8701,13.4014,13.8971,25439592.0],["2015-10-12",13.8971,14.6865,13.897079467773438,14.323,29674906.0],["2015-10-13",14.323,15.0022,14.322988510131836,14.8774,26896156.0],["2015-10-14",14.8774,14.877405166625977,14.1357,14.1908,21776588.0],["2015-10-15",14.1908,14.5213,13.9154,14.5102,19035626.0],["2015-10-16",14.5102,14.7342,14.323,14.5506,19908350.0],["2015-10-19",14.5506,16.0046,14.550629615783691,16.0046,37356786.0],["2015-10-20",16.0046,16.8527,15.3327,16.3644,31603510.0],["2015-10-21",16.3644,16.36441421508789,14.726872444152832,14.7269,27178476.0],["2015-10-22",14.7269,15.3621,14.3193,15.1381,23105914.0],["2015-10-23",15.1381,15.531,14.7232,15.3107,22284214.0],["2015-10-26",15.3107,15.7329,14.9802,15.1087,15983882.0],["2015-10-27",15.1087,15.2703,13.9558,15.0536,17039848.0],["2015-10-28",15.0536,15.4208,14.6902,14.8076,14790166.0],["2015-10-29",14.8076,16.2653,14.807648658752441,15.3657,31305264.0],["2015-10-30",15.3657,15.365731239318848,14.613,14.7489,20129096.0],["2015-11-02",14.7489,14.8701,14.1725,14.2459,14743514.0],["2015-11-03",14.2459,14.5359,13.9522,14.055,10391490.0],["2015-11-04",14.055,15.4208,14.054964065551758,15.2556,19990778.0],["2015-11-05",15.2556,15.3364,14.7305,14.8994,23087442.0],["2015-11-06",14.8994,15.2739,14.899438858032227,15.1271,17872278.0],["2015-11-09",15.1271,16.559,14.7562,16.4489,35007062.0],["2015-11-10",16.4489,16.448856353759766,15.6815,15.9715,25439156.0],["2015-11-11",15.9715,17.5136,15.971549034118652,17.0326,31640932.0],["2015-11-12",17.0326,17.9542,16.8895,17.1685,27199554.0],["2015-11-13",17.1685,17.168498992919922,15.9312,16.3571,22506296.0],["2015-11-16",16.3571,17.5503,15.7916,17.1575,18519572.0],["2015-11-17",17.1575,18.5343,17.157482147216797,17.5797,26675080.0],["2015-11-18",17.5797,18.2076,16.9262,17.0033,21451700.0],["2015-11-19",17.0033,17.8074,16.7095,17.6458,21192490.0],["2015-11-20",17.6458,19.4119,17.645811080932617,19.4119,6665824.0],["2015-11-23",19.4119,21.354143142700195,19.41185760498047,21.3541,93633586.0],["2015-11-24",21.3541,21.354143142700195,20.0103,20.987,68281112.0],["2015-11-25",20.987,21.8755,20.6345,21.1302,58746432.0],["2015-11-26",21.1302,21.3321,20.1976,20.2343,44747054.0],["2015-11-27",20.2343,21.0567,18.3397,19.0337,45401086.0],["2015-11-30",19.0337,20.0103,17.9946,19.8635,37706818.0],["2015-12-01",19.8635,19.863468170166016,18.7069,19.1291,25243890.0],["2015-12-02",19.1291,19.12914276123047,17.7486,18.3838,20571938.0],["2015-12-03",18.3838,19.1879,18.383800506591797,18.8868,21193546.0],["2015-12-04",18.8868,19.4082,18.7253,18.9456,25439632.0],["2015-12-07",18.9456,19.2613,18.7069,19.041,20874116.0],["2015-12-08",19.041,19.041027069091797,18.1929,18.292,26347834.0],["2015-12-09",18.292,18.6702,17.822,17.9726,21419238.0],["2015-12-10",17.9726,18.7179,17.972579956054688,18.2369,25527086.0],["2015-12-11",18.2369,18.2369384765625,17.8735,18.1158,15172408.0],["2015-12-14",18.1158,18.6849,17.7633,18.6849,20098634.0],["2015-12-15",18.6849,18.8648,18.5086,18.6518,16765498.0],["2015-12-16",18.6518,20.1939,18.651832580566406,19.4265,39426706.0],["2015-12-17",19.4265,20.3959,19.2687,20.1609,39859850.0],["2015-12-18",20.1609,20.16086769104004,19.2797,19.3237,28567644.0],["2015-12-21",19.3237,19.6432,18.9456,19.0924,16463316.0],["2015-12-22",19.0924,19.3421,19.0006,19.3348,13660614.0],["2015-12-23",19.3348,19.33475112915039,18.505,18.549,23689038.0],["2015-12-24",18.549,18.549028396606445,17.9909,18.3104,14612166.0],["2015-12-28",18.3104,18.5013,17.7486,17.7596,18893114.0],["2015-12-29",17.7596,17.9138,17.4586,17.8955,10931456.0],["2015-12-30",17.8955,18.3397,17.8441,18.1672,11997738.0],["2015-12-31",18.1672,18.3214,17.9212,17.9395,9834464.0],["2016-01-04",17.9395,17.93953514099121,16.1441,16.1441,10858236.0],["2016-01-05",16.1441,16.14411735534668,14.5286,14.9839,22576314.0],["2016-01-06",14.9839,15.5971,14.8444,15.5713,22033166.0],["2016-01-07",15.5713,15.571349143981934,14.014577865600586,14.0146,4938518.0],["2016-01-08",14.0146,14.5029,12.612,14.0072,24849334.0],["2016-01-11",14.0072,14.0586,12.6267,12.634,18708368.0],["2016-01-12",12.634,13.3096,12.4982,13.0636,16977116.0],["2016-01-13",13.0636,13.328,12.4137,12.4835,14546532.0],["2016-01-14",12.4835,13.372,11.7565,13.3023,17049006.0],["2016-01-15",13.3023,13.3977,12.623,12.8654,14684164.0],["2016-01-18",12.8654,13.563,12.5569,13.3353,15801160.0],["2016-01-19",13.3353,14.2679,13.33532428741455,14.1174,21321706.0],["2016-01-20",14.1174,14.1578,13.6951,13.7686,15614242.0],["2016-01-21",13.7686,13.9411,12.9241,12.9241,14070290.0],["2016-01-22",12.9241,13.4014,12.8066,13.2619,10142132.0],["2016-01-25",13.2619,13.7686,13.261894226074219,13.5813,11250908.0],["2016-01-26",13.5813,13.58132553100586,12.2228,12.2228,15417496.0],["2016-01-27",12.2228,12.579,11.1984,12.4468,14987912.0],["2016-01-28",12.4468,12.446793556213379,11.3894,11.7492,10424738.0],["2016-01-29",11.7492,12.4835,11.639,12.2595,10201764.0],["2016-02-01",12.2595,12.59,12.0429,12.2559,9668260.0],["2016-02-02",12.2559,12.9792,12.2412,12.836,10947388.0],["2016-02-03",12.836,13.328,12.4468,13.1701,11755058.0],["2016-02-04",13.1701,13.563,13.170101165771484,13.2839,12762900.0],["2016-02-05",13.2839,13.4014,12.9461,13.0269,8709710.0],["2016-02-15",13.0269,13.126,12.3587,12.8911,7499976.0],["2016-02-16",12.8911,13.5005,12.891057014465332,13.3794,10960960.0],["2016-02-17",13.3794,13.842,13.3463,13.7576,16415332.0],["2016-02-18",13.7576,15.134417533874512,13.757561683654785,15.1344,29917334.0],["2016-02-19",15.1344,15.2372,14.6388,14.7783,20314904.0],["2016-02-22",14.7783,15.05,14.58,14.9141,15024036.0],["2016-02-23",14.9141,14.914124488830566,14.323,14.6902,13947806.0],["2016-02-24",14.6902,14.8297,14.0733,14.4625,12588520.0],["2016-02-25",14.4625,14.6534,13.015893936157227,13.0159,17682176.0],["2016-02-26",13.0159,13.2876,12.6671,12.9975,11192322.0],["2016-02-29",12.9975,13.2509,12.0649,12.3477,13882102.0],["2016-03-01",12.3477,12.8066,11.5656,12.5312,13706730.0],["2016-03-02",12.5312,13.1738,12.3881,13.126,12259132.0],["2016-03-03",13.126,13.4308,12.9975,13.0196,13758438.0],["2016-03-04",13.0196,13.104,12.0613,12.3366,12656388.0],["2016-03-07",12.3366,12.9975,12.33664608001709,12.7809,10171806.0],["2016-03-08",12.7809,12.9902,12.0429,12.9241,10444786.0],["2016-03-09",12.9241,14.1725,12.4468,13.3243,21629708.0],["2016-08-16",13.3243,14.6608,13.324311256408691,14.6608,349462.0],["2016-08-17",14.6608,16.1261,14.660791397094727,15.2204,58928705.0],["2016-08-18",15.2204,15.8316,14.8154,15.5886,40995938.0],["2016-08-19",15.5886,15.6107,15.1026,15.1762,21176751.0],["2016-08-22",15.1762,15.6549,14.6608,15.2867,26301276.0],["2016-08-23",15.2867,15.5371,14.9848,15.1836,15128863.0],["2016-08-24",15.1836,16.3397,15.183605194091797,16.0451,34782451.0],["2016-08-25",16.0451,16.4869,15.4708,15.6033,35455739.0],["2016-08-26",15.6033,15.8242,15.2499,15.3382,19191051.0],["2016-08-29",15.3382,15.4561,14.8891,14.9701,16423615.0],["2016-08-30",14.9701,15.7506,14.9185,15.0142,13166835.0],["2016-08-31",15.0142,15.0805,14.7344,14.9922,11981138.0],["2016-09-01",14.9922,15.0511,14.786,14.7933,8225158.0],["2016-09-02",14.7933,14.948,14.7271,14.7565,7191557.0],["2016-09-05",14.7565,14.9112,14.6829,14.7271,7490542.0],["2016-09-06",14.7271,14.9185,14.6534,14.8743,10890875.0],["2016-09-07",14.8743,14.9332,14.6682,14.6829,11598909.0],["2016-09-08",14.6829,14.8375,14.6755,14.7197,6895134.0],["2016-09-09",14.7197,14.7197,14.3442,14.3589,12003775.0],["2016-09-12",14.3589,14.358885765075684,13.7772,13.8287,10651541.0],["2016-09-13",13.8287,13.9613,13.6446,13.7256,7093632.0],["2016-09-14",13.7256,13.9171,13.3795,13.9097,11589612.0],["2016-09-19",13.9097,14.0275,13.7845,13.8803,4956952.0],["2016-09-20",13.8803,13.880256652832031,13.6225,13.6888,5905243.0],["2016-09-21",13.6888,13.7845,13.6078,13.652,4033758.0],["2016-09-22",13.652,13.814,13.6299,13.6962,4881696.0],["2016-09-23",13.6962,13.8803,13.6446,13.7624,4265974.0],["2016-09-26",13.7624,13.76244068145752,13.2617,13.3501,6971438.0],["2016-09-27",13.3501,13.4679,13.2175,13.4164,4205425.0],["2016-09-28",13.4164,13.4458,13.2617,13.2617,4265058.0],["2016-09-29",13.2617,13.9024,13.26172161102295,13.6299,8711789.0],["2016-10-19",13.6299,14.9921,13.629901885986328,14.3515,22079083.0],["2016-10-20",14.3515,15.699,14.351521492004395,15.3677,33480564.0],["2016-10-21",15.3677,15.36768913269043,14.5872,14.7344,19475206.0],["2016-10-24",14.7344,14.734429359436035,14.3589,14.5209,11582018.0],["2016-10-25",14.5209,14.6387,14.2853,14.3294,11331644.0],["2016-10-26",14.3294,14.329432487487793,13.8803,14.1748,13027324.0],["2016-10-27",14.1748,14.5724,14.0349,14.4399,10512516.0],["2016-10-28",14.4399,14.4988,14.0717,14.1453,6671004.0],["2016-10-31",14.1453,14.4914,14.1453,14.1748,9254640.0],["2016-11-01",14.1748,14.5135,14.174796104431152,14.3736,8389992.0],["2016-11-02",14.3736,14.373614311218262,14.0643,14.2484,7366878.0],["2016-11-03",14.2484,14.2632,13.9981,14.1085,7509754.0],["2016-11-04",14.1085,14.2632,13.9171,13.9244,6710864.0],["2016-11-07",13.9244,13.92443561553955,13.5342,13.5857,6740978.0],["2016-11-08",13.5857,13.7183,13.5342,13.5784,5260728.0],["2016-11-09",13.5784,13.6004,13.2544,13.4384,7311386.0],["2016-11-10",13.4384,13.6004,13.4384,13.4679,6358923.0],["2016-11-11",13.4679,13.814,13.4605,13.6594,6673198.0],["2016-11-14",13.6594,14.1085,13.5636,14.057,10492227.0],["2016-11-15",14.057,14.3368,13.8434,14.3147,10793217.0],["2016-11-16",14.3147,14.9112,14.2853,14.7418,18228437.0],["2016-11-17",14.7418,14.741790771484375,14.2779,14.3073,11888023.0],["2016-11-18",14.3073,14.307342529296875,14.0054,14.0864,6246252.0],["2016-11-21",14.0864,14.1969,13.9023,13.9171,7086518.0],["2016-11-22",13.9171,14.027528762817383,13.8066,14.0275,6495195.0],["2016-11-23",14.0275,14.0938,13.7404,13.7845,6910304.0],["2016-11-24",13.7845,13.9171,13.652,13.7698,6269571.0],["2016-11-25",13.7698,13.8655,13.4679,13.6373,5935709.0],["2016-11-28",13.6373,13.7551,13.5489,13.5931,4989597.0],["2016-11-29",13.5931,13.8876,13.5857,13.8066,6135269.0],["2016-11-30",13.8066,14.0349,13.5342,14.0054,7615343.0],["2016-12-01",14.0054,14.0349,13.7919,13.8287,4582828.0],["2016-12-02",13.8287,13.82871150970459,13.4458,13.4532,5083599.0],["2016-12-05",13.4532,13.7698,13.0703,13.5121,3562210.0],["2016-12-06",13.5121,13.6078,13.3206,13.3869,4018515.0],["2016-12-07",13.3869,13.4679,13.3133,13.4016,4002895.0],["2016-12-08",13.4016,13.4311,13.1881,13.1954,5340113.0],["2016-12-09",13.1954,13.328,13.1292,13.1365,3041837.0],["2016-12-12",13.1365,13.2175,12.3781,12.4149,7147017.0],["2016-12-13",12.4149,12.6947,12.1646,12.5106,5466935.0],["2016-12-14",12.5106,12.599,12.2014,12.2603,3293896.0],["2016-12-15",12.2603,12.4886,12.1866,12.356,2622514.0],["2016-12-16",12.356,12.4444,12.2971,12.4296,2075044.0],["2016-12-19",12.4296,12.4886,12.1719,12.2235,2657198.0],["2016-12-20",12.2235,12.2308,12.0026,12.032,3187363.0],["2016-12-21",12.032,12.3855,12.032011032104492,12.2971,4106123.0],["2016-12-22",12.2971,12.3781,11.9878,12.1572,4113053.0],["2016-12-23",12.1572,12.2529,12.0099,12.0836,3087551.0],["2016-12-26",12.0836,12.2676,12.0394,12.1793,4111295.0],["2016-12-27",12.1793,12.2382,12.0688,12.1056,3615120.0],["2016-12-28",12.1056,12.194,12.0467,12.0541,2814987.0],["2016-12-29",12.0541,12.1277,12.0026,12.0615,2936330.0],["2016-12-30",12.0615,12.1498,12.0467,12.0762,1845499.0],["2017-01-03",12.0762,12.2971,12.076191902160645,12.2676,3147440.0],["2017-01-04",12.2676,12.6285,12.1793,12.5548,5159266.0],["2017-01-05",12.5548,12.5916,12.4591,12.5327,3319763.0],["2017-01-06",12.5327,12.5843,12.356,12.4296,2457771.0],["2017-01-09",12.4296,12.4959,12.3045,12.4223,1999306.0],["2017-01-10",12.4223,12.4738,12.3045,12.4002,2560511.0],["2017-01-11",12.4002,12.4002,12.1498,12.1498,2236623.0],["2017-01-12",12.1498,12.2824,12.0762,12.2014,2613844.0],["2017-01-13",12.2014,12.2456,11.951,11.9657,2318163.0],["2017-01-16",11.9657,12.0467,10.8244,11.7227,4364442.0],["2017-01-17",11.7227,11.8553,11.4871,11.7596,2815590.0],["2017-01-18",11.7596,11.9731,11.6344,11.8111,2320120.0],["2017-01-19",11.8111,11.9068,11.7154,11.8774,1737165.0],["2017-01-20",11.8774,12.6358,11.7596,12.5548,6618548.0],["2017-01-23",12.5548,13.1439,12.554819107055664,13.1292,10696619.0],["2017-01-24",13.1292,13.1439,12.8494,12.9451,4149383.0],["2017-01-25",12.9451,13.0997,12.8715,12.8788,3372577.0],["2017-01-26",12.8788,12.9672,12.8788,12.9083,1769445.0],["2017-02-03",12.9083,12.9525,12.6358,12.6505,2119360.0],["2017-02-06",12.6505,13.0776,12.650547981262207,12.9525,4541397.0],["2017-02-07",12.9525,13.0482,12.8567,12.9598,3305144.0],["2017-02-08",12.9598,13.6152,12.8273,13.4016,9145841.0],["2017-02-09",13.4016,13.9023,13.2838,13.4016,11719100.0],["2017-02-10",13.4016,13.5121,13.166,13.1734,6575430.0],["2017-02-13",13.1734,13.6814,13.0997,13.4679,7645678.0],["2017-02-14",13.4679,13.5636,13.3869,13.4237,2981900.0],["2017-02-15",13.4237,13.6299,13.3648,13.3869,4945117.0],["2017-02-24",13.3869,14.7271,13.386900901794434,14.4399,39986001.0],["2017-02-27",14.4399,15.4045,14.439887046813965,14.8081,31872606.0],["2017-02-28",14.8081,15.2057,14.3442,14.7271,18398225.0],["2017-03-01",14.7271,15.3014,14.5577,15.2057,23622907.0],["2017-03-02",15.2057,15.205694198608398,14.8228,14.9038,12147529.0],["2017-03-03",14.9038,14.9038,14.4325,14.7565,8907585.0],["2017-03-06",14.7565,15.5371,14.756518363952637,15.5076,21110021.0],["2017-03-07",15.5076,15.8684,15.3898,15.8316,19955719.0],["2017-03-08",15.8316,15.8316,15.4634,15.4781,11073516.0],["2017-03-09",15.4781,15.7211,15.2425,15.3898,10357271.0],["2017-03-10",15.3898,15.8169,15.3235,15.4708,9012602.0],["2017-03-13",15.4708,15.5444,15.0069,15.4781,9735427.0],["2017-03-14",15.4781,16.104,15.478148460388184,16.0157,14641444.0],["2017-03-15",16.0157,16.3986,15.4708,15.7653,17030454.0],["2017-03-16",15.7653,16.2513,15.6696,15.758,9061425.0],["2017-03-17",15.758,16.185,15.6843,15.7211,11369802.0],["2017-03-20",15.7211,15.942,15.4634,15.6033,8640155.0],["2017-03-21",15.6033,15.8684,15.515,15.7432,7595231.0],["2017-03-22",15.7432,15.743228912353516,15.2867,15.3161,9521047.0],["2017-03-23",15.3161,15.5665,15.1689,15.3751,5813682.0],["2017-03-24",15.3751,15.5371,15.2793,15.3603,5297358.0],["2017-03-27",15.3603,15.5886,14.948,15.1762,7974696.0],["2017-03-28",15.1762,15.434,15.029,15.3456,4280323.0],["2017-03-29",15.3456,15.6033,14.8449,15.3382,7030810.0],["2017-03-30",15.3382,15.338237762451172,14.9185,14.9553,4980524.0],["2017-03-31",14.9553,15.4266,14.8964,15.2941,5134708.0],["2017-04-05",15.2941,15.5297,15.1689,15.434,5996708.0],["2017-04-06",15.434,15.6696,15.3751,15.5518,5245201.0],["2017-04-07",15.5518,15.6328,14.9332,15.191,9646339.0],["2017-04-10",15.191,15.4119,14.7492,14.7933,9161741.0],["2017-04-11",14.7933,15.0142,14.4546,14.7712,7306143.0],["2017-04-12",14.7712,14.8228,14.5135,14.6976,3612338.0],["2017-04-13",14.6976,14.8007,14.219,14.4325,6136806.0],["2017-04-14",14.4325,14.432523727416992,13.917073249816895,13.9171,6261781.0],["2017-04-17",13.9171,14.3147,13.7624,13.9981,6801828.0],["2017-04-18",13.9981,14.2484,13.976,14.0202,3438471.0],["2017-04-19",14.0202,15.0584,13.8066,14.7418,9574966.0],["2017-04-20",14.7418,14.9995,14.5945,14.8596,5824994.0],["2017-04-21",14.8596,15.2646,14.7271,14.9553,6827898.0],["2017-04-24",14.9553,15.3088,14.4325,15.2278,9069830.0],["2017-04-25",15.2278,15.4561,14.9553,15.4045,9183779.0],["2017-04-26",15.4045,16.163,15.3309,15.5886,21040020.0],["2017-04-27",15.5886,15.9052,15.1836,15.7359,9487614.0],["2017-04-28",15.7359,16.9361,15.5812,16.6489,22581187.0],["2017-05-02",16.6489,17.5252,16.6121,16.8478,13308788.0],["2017-05-03",16.8478,16.847759246826172,16.1261,16.406,15661564.0],["2017-05-04",16.406,16.8478,15.9936,16.5017,10588249.0],["2017-05-05",16.5017,16.914,16.0525,16.509,11585503.0],["2017-05-08",16.509,17.1202,16.2734,16.4649,12441827.0],["2017-05-09",16.4649,17.0908,15.6696,17.0908,15389962.0],["2017-05-10",17.0908,17.5841,16.7889,16.8993,15341685.0],["2017-05-11",16.8993,17.0687,16.244,16.7962,9132617.0],["2017-05-12",16.7962,16.8846,16.0672,16.4207,8020692.0],["2017-05-15",16.4207,16.7299,16.1188,16.1556,6133671.0],["2017-05-16",16.1556,17.120208740234375,16.0746,17.1202,9657991.0],["2017-05-17",17.1202,18.21,17.120208740234375,17.5841,23949443.0],["2017-05-18",17.5841,18.0186,17.2675,17.5768,14242172.0],["2017-05-19",17.5768,17.8124,17.3779,17.6504,7003822.0],["2017-05-22",17.6504,17.8197,17.076,17.0834,8423375.0],["2017-05-23",17.0834,17.2012,16.5827,16.6195,10770617.0],["2017-05-24",16.6195,17.1742,16.2941,17.1372,8106161.0],["2017-05-25",17.1372,17.5144,16.7896,17.1298,9143662.0],["2017-05-26",17.1298,17.6106,16.9005,17.4183,7123159.0],["2017-05-31",17.4183,17.8251,17.0115,17.0189,7101246.0],["2017-06-01",17.0189,17.018896102905273,16.3162,16.3754,12416285.0],["2017-06-02",16.3754,17.0707,16.2719,16.9375,8361903.0],["2017-06-05",16.9375,18.084,16.9227,18.0692,16295772.0],["2017-06-06",18.0692,18.1209,17.7733,18.047,10413541.0],["2017-06-07",18.047,19.6002,18.04697608947754,18.9493,22472980.0],["2017-06-08",18.9493,19.4523,18.8014,19.3265,13943003.0],["2017-06-09",19.3265,19.578,18.9271,19.2378,11704307.0],["2017-06-12",19.2378,20.1105,18.8606,19.504,16062661.0],["2017-06-13",19.504,20.0218,19.2748,19.8221,8895466.0],["2017-06-14",19.8221,19.8221,19.0751,19.1564,10156310.0],["2017-06-15",19.1564,19.4967,19.0085,19.1934,10588474.0],["2017-06-16",19.1934,19.4449,18.9123,19.0455,8770611.0],["2017-06-19",19.0455,19.2452,18.2319,19.0899,12152998.0],["2017-06-20",19.0899,19.4745,18.5721,18.7718,10235051.0],["2017-06-21",18.7718,19.0603,18.4316,18.8902,8660903.0],["2017-06-22",18.8902,19.5928,18.757,19.149,15726755.0],["2017-06-23",19.149,19.14902687072754,18.1062,18.4612,19151805.0],["2017-06-26",18.4612,19.0085,18.1949,18.6683,16171314.0],["2017-06-27",18.6683,19.5928,18.3946,19.541,19925104.0],["2017-06-28",19.541,19.541027069091797,18.9345,19.0011,11991963.0],["2017-06-29",19.0011,19.0825,18.5499,18.7126,11868971.0],["2017-06-30",18.7126,18.91234588623047,18.5129,18.9123,8552185.0],["2017-07-03",18.9123,19.0899,18.2689,18.476,14322456.0],["2017-07-04",18.476,18.5647,17.5144,17.5514,19756091.0],["2017-07-05",17.5514,17.9508,17.3,17.9138,15044007.0],["2017-07-06",17.9138,17.91384506225586,17.3813,17.6772,13467373.0],["2017-07-07",17.6772,18.1653,17.544,18.0692,12211825.0],["2017-07-10",18.0692,18.2319,17.3073,17.3221,13058693.0],["2017-07-11",17.3221,17.6254,16.6565,16.8488,13608073.0],["2017-07-12",16.8488,17.5514,16.848779678344727,17.5366,12169500.0],["2017-07-13",17.5366,17.536636352539062,17.1816,17.3369,5520184.0],["2017-07-14",17.3369,17.9656,17.1594,17.2704,8076548.0],["2017-07-17",17.2704,17.3739,15.5692,16.6047,13371126.0],["2017-07-18",16.6047,16.7008,15.9242,16.3532,8464869.0],["2017-07-19",16.3532,16.9523,16.1831,16.9079,8436608.0],["2017-07-20",16.9079,17.4553,16.7156,16.7748,6134815.0],["2017-07-21",16.7748,17.0633,16.7526,16.8858,3698290.0],["2017-07-24",16.8858,16.9745,16.2867,16.5677,9802253.0],["2017-07-25",16.5677,17.4553,16.4568,17.3813,14947568.0],["2017-07-26",17.3813,17.7363,17.0707,17.3369,10073419.0],["2017-07-27",17.3369,18.6387,17.1594,18.4464,21471183.0],["2017-07-28",18.4464,18.5351,18.0618,18.4538,11973169.0],["2017-07-31",18.4538,18.453773498535156,17.8325,17.9952,10564683.0],["2017-08-01",17.9952,18.3132,17.6624,17.8843,6786935.0],["2017-08-02",17.8843,17.973,17.3665,17.5662,8168249.0],["2017-08-03",17.5662,17.8251,17.2408,17.4553,6899152.0],["2017-08-04",17.4553,17.5736,16.8636,16.871,9001435.0],["2017-08-07",16.871,17.4109,16.6565,17.1076,7933203.0],["2017-08-08",17.1076,17.152,16.6195,17.0041,7618371.0],["2017-08-09",17.0041,17.936,16.8784,17.6402,14613859.0],["2017-08-10",17.6402,17.6994,16.9375,17.3073,8687205.0],["2017-08-11",17.3073,17.30734634399414,16.4568,16.7896,13360761.0],["2017-08-14",16.7896,17.1298,16.6195,17.1076,11938595.0],["2017-08-15",17.1076,17.226,16.8858,16.9671,6596392.0],["2017-08-16",16.9671,17.8251,16.8858,17.7363,18054586.0],["2017-08-17",17.7363,17.7881,17.3739,17.6328,9297701.0],["2017-08-18",17.6328,17.692,17.4183,17.5292,6351480.0],["2017-08-21",17.5292,17.7141,17.1224,17.3295,6885149.0],["2017-08-22",17.3295,17.4331,16.9227,17.0115,5493088.0],["2017-08-23",17.0115,17.1446,16.8414,16.9153,3715316.0],["2017-08-24",16.9153,16.9227,15.4509,15.5248,31270129.0],["2017-08-25",15.5248,15.7911,15.4213,15.658,8739729.0],["2017-08-28",15.658,16.1683,15.547,15.9908,9406478.0],["2017-09-05",15.9908,17.1224,15.990808486938477,16.6047,19940214.0],["2017-09-06",16.6047,16.604700088500977,16.1683,16.3606,8788703.0],["2017-09-07",16.3606,16.6935,16.3606,16.6047,9629118.0],["2017-09-08",16.6047,16.6935,16.3458,16.368,5732307.0],["2017-09-11",16.368,16.4716,16.1239,16.2349,6573416.0],["2017-09-12",16.2349,16.2719,15.7615,15.9242,9749787.0],["2017-09-13",15.9242,16.2571,15.8651,16.2423,6261306.0],["2017-09-14",16.2423,16.9006,16.1387,16.7156,13247990.0],["2017-09-15",16.7156,17.0929,16.5825,16.9227,11267302.0],["2017-09-18",16.9227,16.9375,16.5751,16.723,4406617.0],["2017-09-19",16.723,16.9301,16.5159,16.5455,3107366.0],["2017-09-20",16.5455,16.8636,16.2719,16.5973,5223528.0],["2017-09-21",16.5973,16.7526,16.4272,16.5825,3835753.0],["2017-09-22",16.5825,16.6269,16.1757,16.331,3284753.0],["2017-09-25",16.331,16.331035614013672,15.9094,16.2719,4403457.0],["2017-09-26",16.2719,16.3384,16.0574,16.1757,3698297.0],["2017-09-27",16.1757,16.3088,16.0352,16.0796,4202216.0],["2017-09-28",16.0796,16.3828,16.0574,16.1091,3801774.0],["2017-09-29",16.1091,16.5233,16.109146118164062,16.4937,4803505.0],["2017-10-09",16.4937,16.9227,16.493749618530273,16.6047,4858881.0],["2017-10-10",16.6047,17.1816,16.5307,17.1003,9541525.0],["2017-10-11",17.1003,17.7363,17.0115,17.4479,11857145.0],["2017-10-12",17.4479,17.7881,17.3073,17.4849,7388017.0],["2017-10-13",17.4849,17.8103,17.263,17.6772,6202821.0],["2017-10-16",17.6772,18.0322,16.9745,17.0559,9156964.0],["2017-10-17",17.0559,17.5662,16.9375,17.3073,6568590.0],["2017-10-18",17.3073,17.6476,17.1594,17.1594,4596828.0],["2017-10-19",17.1594,17.6624,17.1594,17.5662,7581376.0],["2017-10-20",17.5662,18.402,17.4701,18.1505,10934376.0],["2017-10-23",18.1505,18.150527954101562,17.7511,17.936,8146626.0],["2017-10-24",17.936,18.1209,17.7585,17.9952,6279089.0],["2017-10-25",17.9952,18.084,17.2704,17.4849,10847288.0],["2017-10-26",17.4849,17.5958,17.1003,17.5218,7745174.0],["2017-10-27",17.5218,17.618,17.3073,17.4849,5560408.0],["2017-10-30",17.4849,17.48485565185547,16.3088,16.6417,12445420.0],["2017-10-31",16.6417,16.9819,16.4642,16.6713,8619073.0],["2017-11-01",16.6713,16.8562,16.5529,16.6417,4159401.0],["2017-11-02",16.6417,16.7822,16.4272,16.5381,5184481.0],["2017-11-03",16.5381,17.7215,16.3162,16.6121,13818310.0],["2017-11-06",16.6121,16.612092971801758,15.9686,16.4716,8325326.0],["2017-11-07",16.4716,17.3813,16.47156524658203,17.2334,15080788.0],["2017-11-08",17.2334,18.4834,16.8636,17.6328,26744406.0],["2017-11-09",17.6328,17.63278579711914,17.0855,17.2852,12583388.0],["2017-11-10",17.2852,17.2852,16.5899,16.6861,16699105.0],["2017-11-13",16.6861,16.7896,16.2423,16.3162,15756003.0],["2017-11-14",16.3162,16.5899,16.1239,16.5603,10439127.0],["2017-11-15",16.5603,16.560321807861328,16.2127,16.3236,6600926.0],["2017-11-16",16.3236,16.442,15.8133,15.8355,12018051.0],["2017-11-17",15.8355,16.1535,15.5396,15.6876,11683569.0],["2017-11-20",15.6876,16.0944,15.5914,16.0278,7103498.0],["2017-11-21",16.0278,16.1609,15.547,15.6802,8666079.0],["2017-11-22",15.6802,15.902,15.3991,15.5322,7286994.0],["2017-11-23",15.5322,15.532231330871582,14.7482,14.837,10693260.0],["2017-11-24",14.837,14.9257,14.3932,14.5411,7331663.0],["2017-11-27",14.5411,14.7112,14.3562,14.5485,5725826.0],["2017-11-28",14.5485,14.7852,14.4524,14.7334,3376253.0],["2017-11-29",14.7334,14.7408,14.4228,14.5485,4640997.0],["2017-11-30",14.5485,14.6447,14.1343,14.1861,5061819.0],["2017-12-01",14.1861,15.2364,14.1269,14.8518,9438837.0],["2017-12-04",14.8518,15.1624,14.6817,14.8962,6106423.0],["2017-12-05",14.8962,14.89615249633789,14.1343,14.4228,7257753.0],["2017-12-06",14.4228,14.4598,13.6832,14.2009,5797120.0],["2017-12-07",14.2009,15.1476,14.053,14.9405,11156600.0],["2017-12-08",14.9405,15.9612,14.940533638000488,15.7097,17332787.0],["2017-12-11",15.7097,16.2645,15.3843,15.7097,9963694.0],["2017-12-12",15.7097,16.1757,15.680161476135254,15.6802,8125420.0],["2017-12-13",15.6802,16.2719,15.680161476135254,15.9612,8086398.0],["2017-12-14",15.9612,16.2423,15.8873,15.9982,6546570.0],["2017-12-15",15.9982,16.1609,15.5174,16.05,6790811.0],["2017-12-18",16.05,16.5455,15.9095,16.1905,8843352.0],["2017-12-19",16.1905,16.76,16.087,16.6713,9768069.0],["2017-12-20",16.6713,16.76,16.1757,16.2719,8196697.0],["2017-12-21",16.2719,16.5159,15.9908,16.4198,6819139.0],["2017-12-22",16.4198,16.419788360595703,15.5322,15.5544,9987136.0],["2017-12-25",15.5544,15.6802,14.6595,14.9405,10479265.0],["2017-12-26",14.9405,15.4287,14.8888,15.0663,8133827.0],["2017-12-27",15.0663,15.4435,15.0145,15.2808,5069760.0],["2017-12-28",15.2808,15.280762672424316,14.5041,14.7038,8525158.0],["2017-12-29",14.7038,15.2882,14.703848838806152,15.192,7490618.0],["2018-01-02",15.192,15.4213,14.8592,14.9331,9321966.0],["2018-01-03",14.9331,15.1254,14.7112,15.0589,14463470.0],["2018-01-04",15.0589,15.05887508392334,14.6521,14.8,10466572.0],["2018-01-05",14.8,14.8296,14.3784,14.4302,13563997.0],["2018-01-08",14.4302,14.6299,14.09,14.5707,11477149.0],["2018-01-09",14.5707,14.8592,14.4968,14.763,7789227.0],["2018-01-10",14.763,14.7704,14.3266,14.5633,6805137.0],["2018-01-11",14.5633,14.9405,14.3488,14.8,7863087.0],["2018-01-12",14.8,15.2438,14.6521,14.7334,10417997.0],["2018-01-15",14.7334,14.733428955078125,13.7571,14.053,16075195.0],["2018-01-16",14.053,14.05297565460205,13.0915,13.3725,18918474.0],["2018-01-17",13.3725,14.2453,12.9509,14.1639,14261406.0],["2018-01-18",14.1639,14.163921356201172,13.6832,13.7349,6567834.0],["2018-01-19",13.7349,14.053,13.5944,13.8903,5047227.0],["2018-01-22",13.8903,14.2083,13.624,14.0456,7178459.0],["2018-01-23",14.0456,14.09,13.6684,13.7423,6682046.0],["2018-01-24",13.7423,15.1106,13.6684,15.0145,28957171.0],["2018-01-25",15.0145,16.013,14.8888,15.4953,26229022.0],["2018-01-26",15.4953,15.9316,15.4213,15.4953,12380526.0],["2018-01-29",15.4953,15.5322,15.0293,15.2216,14297043.0],["2018-01-30",15.2216,15.5174,14.9109,14.9627,10132187.0],["2018-01-31",14.9627,15.4435,14.7408,15.2068,12299552.0],["2018-02-01",15.2068,15.3769,14.6669,14.9331,9665389.0],["2018-02-02",14.9331,15.5248,14.053,15.1106,8880525.0],["2018-02-05",15.1106,15.2734,14.6447,14.7186,5597091.0],["2018-02-06",14.7186,14.718639373779297,13.8533,14.1269,8454208.0],["2018-02-07",14.1269,14.5559,13.7645,14.334,9001825.0],["2018-02-08",14.334,15.5322,14.334030151367188,14.9036,13622255.0],["2018-02-09",14.9036,14.9109,13.9124,14.6817,8304564.0],["2018-02-12",14.6817,15.5026,14.4894,15.192,11979992.0],["2018-02-13",15.192,15.5692,14.6225,14.7112,8274236.0],["2018-02-14",14.7112,14.711248397827148,13.5426,14.0308,12922397.0],["2018-02-22",14.0308,14.2601,13.8459,14.1491,5497397.0],["2018-02-23",14.1491,14.2009,13.7423,13.8607,7443428.0],["2018-02-26",13.8607,14.2749,13.7645,14.1639,11704197.0],["2018-02-27",14.1639,14.8518,14.0604,14.7186,19296863.0],["2018-02-28",14.7186,15.5174,14.5707,15.3473,22971283.0],["2018-03-01",15.3473,15.6654,15.0145,15.3769,18279839.0],["2018-03-02",15.3769,15.7689,15.1698,15.3695,15549747.0],["2018-03-05",15.3695,15.4879,14.9036,15.2956,8698203.0],["2018-03-06",15.2956,15.8799,15.2364,15.6062,16564660.0],["2018-03-07",15.6062,15.658,15.0811,15.3177,8382493.0],["2018-03-08",15.3177,15.4879,14.874,15.0441,11739247.0],["2018-03-09",15.0441,16.1239,14.9553,16.0574,24412632.0],["2018-03-12",16.0574,16.4642,15.902,16.1313,20286880.0],["2018-03-13",16.1313,16.13133430480957,15.606199264526367,15.6062,13409636.0],["2018-03-14",15.6062,15.7097,15.2364,15.2808,10215441.0],["2018-03-15",15.2808,15.3103,14.4746,15.0811,15681618.0],["2018-03-16",15.0811,15.081059455871582,14.5707,14.7778,12561696.0],["2018-03-19",14.7778,14.9257,14.5337,14.7334,10269046.0],["2018-03-20",14.7334,14.733428955078125,14.1047,14.3118,13899738.0],["2018-03-21",14.3118,14.6521,14.297,14.334,11150740.0],["2018-03-22",14.334,14.763,14.2305,14.5633,12405962.0],["2018-03-23",14.5633,14.563319206237793,13.4613,13.7127,15132166.0],["2018-03-26",13.7127,13.8237,13.2468,13.7867,11726118.0],["2018-03-27",13.7867,14.1935,13.78670883178711,14.1787,15252946.0],["2018-03-28",14.1787,14.178709983825684,13.6684,13.7201,14874935.0],["2018-03-29",13.7201,13.8977,13.6388,13.7497,9467851.0],["2018-03-30",13.7497,14.1121,13.7054,13.7867,15500050.0],["2018-04-02",13.7867,14.0086,13.7571,13.7719,14194587.0],["2018-04-03",13.7719,13.771915435791016,12.9583,13.1654,19578980.0],["2018-04-04",13.1654,13.2986,12.8474,12.9583,11221107.0],["2018-04-09",12.9583,12.958321571350098,11.7749,11.945,32495420.0],["2018-04-10",11.945,12.0116,11.4643,11.8193,24835284.0],["2018-04-11",11.8193,11.819290161132812,11.1092,11.2276,36333253.0],["2018-04-12",11.2276,11.5382,11.227588653564453,11.3533,16231645.0],["2018-04-13",11.3533,11.516,11.2054,11.2794,10301902.0],["2018-04-16",11.2794,11.4347,11.1388,11.2794,13169189.0],["2018-04-17",11.2794,11.3977,10.6507,10.6581,19505826.0],["2018-04-18",10.6581,10.9613,10.5175,10.8948,15044092.0],["2018-04-19",10.8948,11.1536,10.894754409790039,11.0575,10072093.0],["2018-04-20",11.0575,11.3607,10.9539,10.9687,13241656.0],["2018-04-23",10.9687,11.0427,10.3548,10.7838,7887310.0],["2018-04-24",10.7838,11.1906,10.783809661865234,11.1166,11694840.0],["2018-04-25",11.1166,11.1906,10.9465,10.9909,9566570.0],["2018-04-26",10.9909,11.0945,10.6359,10.6433,8374230.0],["2018-04-27",10.6433,10.7912,10.2661,10.6211,9830405.0],["2018-05-02",10.6211,10.62109088897705,9.911,10.0146,18900272.0],["2018-05-03",10.0146,11.0131,10.014593124389648,11.0131,27944210.0],["2018-05-04",11.0131,11.5234,10.872565269470215,10.8726,29768911.0],["2018-05-07",10.8726,11.0501,10.6507,11.0057,13056456.0],["2018-05-08",11.0057,11.005698204040527,10.8134,10.8578,12913816.0],["2018-05-09",10.8578,10.857772827148438,10.5249,10.6063,14867292.0],["2018-05-10",10.6063,10.6063,10.3696,10.4288,11680404.0],["2018-05-11",10.4288,10.7172,10.42878532409668,10.451,9939449.0],["2018-05-14",10.451,10.5027,10.1329,10.2735,12095487.0],["2018-05-15",10.2735,11.0057,10.273463249206543,10.7912,20823495.0],["2018-05-16",10.7912,10.9317,10.5028,10.8282,16315217.0],["2018-05-17",10.8282,11.0575,10.6951,10.8208,14429089.0],["2018-05-18",10.8208,11.0353,10.732,11.0279,12640566.0],["2018-05-21",11.0279,11.1536,10.9613,11.124,12696622.0],["2018-05-22",11.124,11.1462,10.7986,10.88,13369088.0],["2018-05-23",10.88,10.9317,10.7172,10.732,8193755.0],["2018-05-24",10.732,10.8726,10.5989,10.6285,6837081.0],["2018-05-25",10.6285,10.7098,10.2291,10.4214,11164489.0],["2018-05-28",10.4214,10.5545,10.2217,10.4214,7115135.0],["2018-05-29",10.4214,10.4732,10.2069,10.2291,9650033.0],["2018-05-30",10.2291,10.229084968566895,9.7039,9.7853,12868872.0],["2018-05-31",9.7853,9.9036,9.5412,9.7853,10243989.0],["2018-06-01",9.7853,9.985,9.667,9.8297,8596289.0],["2018-06-04",9.8297,9.8889,9.5412,9.593,7655394.0],["2018-06-05",9.593,9.9554,9.5486,9.9184,7630318.0],["2018-06-06",9.9184,10.1551,9.8149,10.022,8051542.0],["2018-06-07",10.022,10.0886,9.8371,9.9776,6644093.0],["2018-06-08",9.9776,9.977614402770996,9.6374,9.7853,8925358.0],["2018-06-11",9.7853,9.8741,9.6966,9.7483,5584061.0],["2018-06-12",9.7483,9.8297,9.5708,9.7335,4830360.0],["2018-06-13",9.7335,9.73353385925293,9.2972,9.3563,10090621.0],["2018-06-14",9.3563,9.4303,9.2084,9.3711,6063133.0],["2018-06-15",9.3711,9.4229,9.0087,9.0531,8863148.0],["2018-06-19",9.0531,9.053074836730957,8.1507,8.1507,11728740.0],["2018-06-20",8.1507,8.3652,8.0472,8.3282,8528698.0],["2018-06-21",8.3282,8.3504,8.099,8.2025,7664701.0],["2018-06-22",8.2025,8.6167,7.914,8.4688,8832425.0],["2018-06-25",8.4688,8.6389,8.38,8.3874,5228000.0],["2018-06-26",8.3874,8.5057,8.1359,8.4688,5257977.0],["2018-06-27",8.4688,8.6167,8.4318,8.454,6162590.0],["2018-06-28",8.454,8.8386,8.4466,8.7128,7832107.0],["2018-06-29",8.7128,9.0457,8.7128,8.9865,7114343.0],["2018-07-02",8.9865,9.0531,8.8016,8.9273,5954524.0],["2018-07-03",8.9273,9.0531,8.7646,8.9791,5919521.0],["2018-07-04",8.9791,9.0013,8.8164,8.8608,3696047.0],["2018-07-05",8.8608,8.9801,8.502758979797363,8.5028,4511845.0],["2018-07-06",8.5028,8.7936,8.502758979797363,8.7489,6057606.0],["2018-07-09",8.7489,8.9876,8.748891830444336,8.9279,5151229.0],["2018-07-10",8.9279,8.9801,8.8309,8.9652,4647222.0],["2018-07-11",8.9652,8.965189933776855,8.2492,8.555,10459804.0],["2018-07-12",8.555,8.7713,8.458,8.6818,6537800.0],["2018-07-13",8.6818,8.913,8.6445,8.8459,6396730.0],["2018-07-16",8.8459,8.9055,8.6892,8.7489,4827000.0],["2018-07-17",8.7489,8.8757,8.6818,8.816,3465992.0],["2018-07-18",8.816,8.9055,8.7638,8.8235,4342639.0],["2018-07-19",8.8235,8.823477745056152,8.4655,8.5624,6308753.0],["2018-07-20",8.5624,8.6146,8.3685,8.5624,3584598.0],["2018-07-23",8.5624,8.8384,8.4729,8.8011,4964372.0],["2018-07-24",8.8011,9.0622,8.7564,9.0323,7464094.0],["2018-07-25",9.0323,9.3605,9.0099,9.2635,11298182.0],["2018-07-26",9.2635,9.5022,9.0771,9.1144,7172909.0],["2018-07-27",9.1144,9.2113,8.9279,8.9428,4848583.0],["2018-07-30",8.9428,8.9726,8.5326,8.5475,6245103.0],["2018-07-31",8.5475,8.6594,8.279,8.3312,10648377.0],["2018-08-01",8.3312,8.4282,8.1298,8.2193,13703197.0],["2018-08-02",8.2193,8.219335556030273,7.5033,7.8166,16105926.0],["2018-08-03",7.8166,7.816572666168213,7.5331,7.6077,6595166.0],["2018-08-06",7.6077,7.645,7.3318,7.4362,5898919.0],["2018-08-07",7.4362,7.6749,7.3691,7.6749,7466181.0],["2018-08-08",7.6749,7.8091,7.6003,7.7196,6941417.0],["2018-08-09",7.7196,8.0627,7.6152,7.8539,9233002.0],["2018-08-10",7.8539,8.0403,7.8389,8.0105,6183983.0],["2018-08-13",8.0105,8.0478,7.7569,7.9732,4939251.0],["2018-08-14",7.9732,8.003,7.7942,7.824,4111931.0],["2018-08-15",7.824,7.9807,7.6674,7.7569,4668088.0],["2018-08-16",7.7569,7.756901741027832,7.466,7.5108,5895290.0],["2018-08-17",7.5108,7.6077,7.287,7.3318,5892848.0],["2018-08-20",7.3318,7.6376,7.287,7.6152,5132131.0],["2018-08-21",7.6152,7.824,7.5555,7.6972,3784014.0],["2018-08-22",7.6972,7.742,7.4586,7.6077,2835034.0],["2018-08-23",7.6077,7.6823,7.5555,7.6077,2519268.0],["2018-08-24",7.6077,7.6226,7.4735,7.4884,2946751.0],["2018-08-27",7.4884,8.2268,7.488393306732178,8.197,13453316.0],["2018-08-28",8.197,8.8757,8.0329,8.7041,19331702.0],["2018-08-29",8.7041,8.8309,8.4655,8.5923,10657307.0],["2018-08-30",8.5923,8.7564,8.4207,8.4431,7198232.0],["2018-08-31",8.4431,8.44309139251709,7.600274562835693,7.6003,20331222.0],["2018-09-03",7.6003,7.600274562835693,7.0782,7.3094,18672287.0],["2018-09-04",7.3094,7.645,7.2721,7.6077,10314170.0],["2018-09-05",7.6077,8.0254,7.5406,7.7494,15516282.0],["2018-09-06",7.7494,7.9061,7.6749,7.8017,10125256.0],["2018-09-07",7.8017,8.0552,7.7196,7.9956,11481180.0],["2018-09-10",7.9956,7.995579719543457,7.5779,7.6898,6899310.0],["2018-09-11",7.6898,7.8315,7.6226,7.7718,3343967.0],["2018-09-12",7.7718,7.9285,7.6749,7.6823,3028693.0],["2018-09-13",7.6823,8.003,7.6823201179504395,7.9807,7294799.0],["2018-09-14",7.9807,8.1373,7.9657,8.0627,5849212.0],["2018-09-17",8.0627,8.1298,7.906074523925781,7.9061,4316004.0],["2018-09-18",7.9061,8.0925,7.8837,8.0702,5670085.0],["2018-09-19",8.0702,8.1895,7.9434,8.0702,7924320.0],["2018-09-20",8.0702,8.1149,7.9657,7.9881,3633220.0],["2018-09-21",7.9881,8.0702,7.9434,8.0478,4121992.0],["2018-09-25",8.0478,8.047788619995117,7.9583,7.9956,2375676.0],["2018-09-26",7.9956,8.1447,7.9508,8.0552,4521113.0],["2018-09-27",8.0552,8.1079,7.7767,7.7993,5304945.0],["2018-09-28",7.7993,8.1682,7.799285411834717,8.1079,6253189.0],["2018-10-08",8.1079,8.10794448852539,7.5207,7.7767,8789571.0],["2018-10-09",7.7767,7.9197,7.6412,7.7014,5052908.0],["2018-10-10",7.7014,7.8821,7.701417446136475,7.867,4447802.0],["2018-10-11",7.867,7.867037773132324,7.1293,7.1895,8463431.0],["2018-10-12",7.1895,7.4379,6.9335,7.197,7174216.0],["2018-10-15",7.197,7.7089,7.1519,7.4906,9113613.0],["2018-10-16",7.4906,7.7089,7.2798,7.5057,6401786.0],["2018-10-17",7.5057,7.6939,7.5056843757629395,7.6035,7128686.0],["2018-10-18",7.6035,7.6864,7.453,7.4831,6908191.0],["2018-10-19",7.4831,7.7315,7.325,7.6788,5954579.0],["2018-10-22",7.6788,8.2058,7.6036,8.0327,7260853.0],["2018-10-23",8.0327,8.0552,7.6036,7.7089,7007490.0],["2018-10-24",7.7089,7.867,7.6186,7.7541,4592193.0],["2018-10-25",7.7541,7.754114627838135,7.3626,7.6261,3797342.0],["2018-10-26",7.6261,7.852,7.6036,7.8369,3095700.0],["2018-10-29",7.8369,8.0176,7.724,7.9499,5760456.0],["2018-10-30",7.9499,8.1155,7.7089,8.0327,6341396.0],["2018-10-31",8.0327,8.4919,7.995,8.3037,10072441.0],["2018-11-01",8.3037,9.1318,8.303679466247559,8.9737,20275248.0],["2018-11-02",8.9737,9.7717,8.9586,9.6211,22439021.0],["2018-11-05",9.6211,9.7491,9.2598,9.4706,15220417.0],["2018-11-06",9.4706,9.470559120178223,9.1167,9.2071,10518155.0],["2018-11-07",9.2071,9.591,9.1845,9.2673,10610467.0],["2018-11-08",9.2673,9.4103,8.8081,9.0339,12564574.0],["2018-11-09",9.0339,9.32,8.9662,9.0189,7407262.0],["2018-11-12",9.0189,9.5609,8.9059,9.5308,12705206.0],["2018-11-13",9.5308,9.8244,9.2297,9.6813,18185635.0],["2018-11-14",9.6813,9.8018,9.3576,9.4254,10783920.0],["2018-11-15",9.4254,9.9223,9.42539119720459,9.6964,9536123.0],["2018-11-16",9.6964,9.9448,9.5007,9.9147,10694587.0],["2018-11-19",9.9147,9.914727210998535,9.1845,9.591,13824027.0],["2018-11-20",9.591,9.591012001037598,8.7403,8.793,13397789.0],["2018-11-21",8.793,9.1619,8.7027,9.1243,9522916.0],["2018-11-22",9.1243,9.2221,8.921,9.1167,6513874.0],["2018-11-23",9.1167,9.1694,8.5069,8.8005,11360296.0],["2018-11-26",8.8005,8.9436,8.4317,8.4844,6895344.0],["2018-11-27",8.4844,9.0716,8.484356880187988,8.8532,8048263.0],["2018-11-28",8.8532,9.0565,8.7403,8.9586,6374641.0],["2018-11-29",8.9586,9.1544,8.8382,8.9361,8078864.0],["2018-11-30",8.9361,9.0189,8.6425,9.0038,3927729.0],["2018-12-03",9.0038,9.3576,9.00380802154541,9.0716,10220067.0],["2018-12-04",9.0716,9.0716,8.8005,8.8758,8956708.0],["2018-12-05",8.8758,9.0866,8.522,9.0189,9267492.0],["2018-12-06",9.0189,9.0188627243042,8.5596,8.6274,9679171.0],["2018-12-07",8.6274,8.8608,8.5672,8.7177,6670021.0],["2018-12-10",8.7177,9.5835,8.5973,9.4706,23505219.0],["2018-12-11",9.4706,9.6287,9.3275,9.5308,15200756.0],["2018-12-12",9.5308,9.530787467956543,9.1995,9.2447,8754488.0],["2018-12-13",9.2447,9.3275,9.1318,9.177,7366265.0],["2018-12-14",9.177,9.177,9.0339,9.0414,7453313.0],["2018-12-17",9.0414,9.1243,8.6199,8.6951,9346776.0],["2018-12-18",8.6951,8.8081,8.522,8.6801,7886097.0],["2018-12-19",8.6801,8.6876,8.2058,8.3187,10763544.0],["2018-12-20",8.3187,8.4015,8.0854,8.1757,7603319.0],["2018-12-21",8.1757,8.8382,8.1079,8.4317,22234173.0],["2018-12-24",8.4317,8.431659698486328,7.867,7.9273,18431029.0],["2018-12-25",7.9273,7.927264213562012,7.1744,7.3777,22994794.0],["2018-12-26",7.3777,7.6412,7.325,7.3702,14121365.0],["2018-12-27",7.3702,7.5885,7.1142,7.1895,21002601.0],["2018-12-28",7.1895,7.3401,7.0841,7.1067,13962565.0],["2019-01-02",7.1067,7.3476,7.0239,7.197,20710558.0],["2019-01-03",7.197,7.197023868560791,6.7453,6.7905,18868287.0],["2019-01-04",6.7905,7.2798,6.790497303009033,7.182,20688858.0],["2019-01-07",7.182,7.4455,7.181966304779053,7.3401,15464411.0],["2019-01-08",7.3401,7.3401,7.0239,7.2271,15668440.0],["2019-01-09",7.2271,7.7391,7.1669,7.5433,29139402.0],["2019-01-10",7.5433,7.9348,7.543323993682861,7.6337,22828390.0],["2019-01-11",7.6337,7.7466,7.4379,7.724,17888883.0],["2019-01-14",7.724,7.8896,7.4906,7.7014,22337194.0],["2019-01-15",7.7014,7.7842,7.4304,7.6337,21542659.0],["2019-01-16",7.6337,8.0176,7.633664131164551,7.8896,18298803.0],["2019-01-17",7.8896,7.995,7.7993,7.867,11663214.0],["2019-01-18",7.867,8.0101,7.7466,8.0101,11537260.0],["2019-01-21",8.0101,8.2585,7.9649,8.0477,10511644.0],["2019-01-22",8.0477,8.047718048095703,7.8068,7.8445,8680104.0],["2019-01-23",7.8445,7.995,7.6186,7.9649,15470820.0],["2019-01-24",7.9649,8.0778,7.8294,7.9273,7638053.0],["2019-01-25",7.9273,8.1757,7.8972,7.98,9497441.0],["2019-01-28",7.98,8.2058,7.7541,7.7767,7372211.0],["2019-01-29",7.7767,7.995,7.7165,7.867,10372980.0],["2019-01-30",7.867,7.98,7.7165,7.7541,8772999.0],["2019-01-31",7.7541,8.3564,7.6864,8.0251,22722454.0],["2019-02-01",8.0251,8.4317,7.9047,8.394,16808476.0],["2019-02-11",8.394,8.5371,8.2886,8.4317,13432121.0],["2019-02-12",8.4317,9.1468,8.379,8.8683,24627655.0],["2019-02-13",8.8683,9.1995,8.7403,8.9888,18388441.0],["2019-02-14",8.9888,9.1845,8.8532,9.1092,17834624.0],["2019-02-15",9.1092,9.1468,8.8457,8.8984,12973272.0],["2019-02-18",8.8984,9.3501,8.8758,9.3049,17267589.0],["2019-02-19",9.3049,9.5383,8.9662,9.1619,14530154.0],["2019-02-20",9.1619,9.161901473999023,8.778,8.8984,21836851.0],["2019-02-21",8.8984,9.448,8.898409843444824,9.0189,25707401.0],["2019-02-22",9.0189,9.2221,8.9812,9.1995,13452902.0],["2019-02-25",9.1995,10.0051,9.199542999267578,9.975,27245971.0],["2019-02-26",9.975,10.66,9.974953651428223,10.389,32723178.0],["2019-02-27",10.389,10.389009475708008,10.0201,10.1105,16413587.0],["2019-02-28",10.1105,10.4869,10.0502,10.261,13638415.0],["2019-03-01",10.261,10.5396,10.0879,10.5396,10303208.0],["2019-03-04",10.5396,10.7504,10.0728,10.2008,25385429.0],["2019-03-05",10.2008,10.3438,9.9373,10.2384,21191440.0],["2019-03-06",10.2384,10.5998,10.2083,10.5396,24143722.0],["2019-03-07",10.5396,11.1719,10.4266,10.9536,24918316.0],["2019-03-08",10.9536,10.9837,10.2987,10.6826,21420759.0],["2019-03-11",10.6826,11.751623153686523,10.682611465454102,11.7516,35905768.0],["2019-03-12",11.7516,12.926,11.751623153686523,12.6475,59518178.0],["2019-03-13",12.6475,13.0992,11.5935,12.0076,67648122.0],["2019-03-14",12.0076,12.007586479187012,10.8106,10.8256,38928904.0],["2019-03-15",10.8256,11.2548,10.6224,10.645,20911553.0],["2019-03-18",10.645,11.2397,10.5697,11.1494,21320307.0],["2019-03-19",11.1494,11.7065,11.1193,11.2698,19850251.0],["2019-03-20",11.2698,11.4279,10.9085,11.1268,15256114.0],["2019-03-21",11.1268,11.2322,10.9461,11.044,24678182.0],["2019-03-22",11.044,11.1945,10.6525,10.916,20033876.0],["2019-03-25",10.916,10.91598892211914,10.5396,10.5772,18842142.0],["2019-03-26",10.5772,10.7052,10.0201,10.1105,19306490.0],["2019-03-27",10.1105,10.2987,9.8846,10.1406,19788106.0],["2019-03-28",10.1406,10.2911,9.9072,9.9524,19275892.0],["2019-03-29",9.9524,10.5622,9.6814,10.4643,37503944.0],["2019-04-01",10.4643,10.8332,10.4642915725708,10.7127,39488872.0],["2019-04-02",10.7127,10.712722778320312,10.3363,10.4191,34759323.0],["2019-04-03",10.4191,10.66,10.2987,10.4568,33119850.0],["2019-04-04",10.4568,10.5697,10.3137,10.3815,22325930.0],["2019-04-08",10.3815,10.4869,9.7115,9.7792,43839094.0],["2019-04-09",9.7792,10.1481,9.779219627380371,9.99,27329631.0],["2019-04-10",9.99,10.1105,9.8244,9.9147,21744131.0],["2019-04-11",9.9147,10.3438,9.8771,10.1707,36153301.0],["2019-04-12",10.1707,10.3664,10.0201,10.2008,16326700.0],["2019-04-15",10.2008,10.389,9.9072,9.9373,19100218.0],["2019-04-16",9.9373,10.0578,9.6814,10.0352,17810469.0],["2019-04-17",10.0352,10.2686,9.9373,10.2159,20255129.0],["2019-04-18",10.2159,10.3815,10.1255,10.1707,19259938.0],["2019-04-19",10.1707,10.2309,9.9373,10.1481,12304793.0],["2019-04-22",10.1481,10.5095,10.148103713989258,10.2234,22846904.0],["2019-04-23",10.2234,10.261,9.8921,10.0653,15476619.0],["2019-04-24",10.0653,10.2384,9.9223,10.1782,14558839.0],["2019-04-25",10.1782,10.5095,10.0954,10.2836,32086228.0],["2019-04-26",10.2836,10.283612251281738,9.7039,9.7265,27814843.0],["2019-05-06",9.7265,10.5847,9.726522445678711,10.3137,54095299.0],["2019-05-07",10.3137,10.5396,9.4179,10.0352,38548527.0],["2019-05-08",10.0352,10.5923,9.5458,10.4643,40731589.0],["2019-05-09",10.4643,10.7203,10.3137,10.5923,35172117.0],["2019-05-10",10.5923,10.9009,10.2008,10.8783,46732364.0],["2019-05-13",10.8783,11.2924,10.5622,10.9612,43955826.0],["2019-05-14",10.9612,10.9837,10.4041,10.4116,36674432.0],["2019-05-15",10.4116,10.8031,10.411591529846191,10.6525,31690760.0],["2019-05-16",10.6525,10.6826,10.3213,10.4116,24902041.0],["2019-05-17",10.4116,10.5245,9.8018,9.862,30392715.0],["2019-05-20",9.862,9.9147,9.5233,9.7867,23019147.0],["2019-05-21",9.7867,9.9524,9.6362,9.8771,15323511.0],["2019-05-22",9.8771,10.0427,9.7115,9.8394,11305789.0],["2019-05-23",9.8394,9.839444160461426,9.5308,9.5609,10509518.0],["2019-05-24",9.5609,9.6211,9.1995,9.2673,12440456.0],["2019-05-27",9.2673,9.5985,9.2522,9.5308,15487301.0],["2019-05-28",9.5308,9.5985,9.3652,9.5308,13542780.0],["2019-05-29",9.5308,9.6287,9.3727,9.5458,8192782.0],["2019-05-30",9.5458,9.545842170715332,9.2824,9.4254,8474692.0],["2019-05-31",9.4254,9.5233,9.335,9.463,8361694.0],["2019-06-03",9.463,9.5007,8.778,9.0264,22818032.0],["2019-06-04",9.0264,9.192,8.8758,8.9812,15961841.0],["2019-06-05",8.9812,9.2071,8.9285,9.1318,11935956.0],["2019-06-06",9.1318,9.2146,8.9812,9.049,11389200.0],["2019-06-10",9.049,9.3953,9.0339,9.2748,12855254.0],["2019-06-11",9.2748,9.5082,9.1243,9.4706,13765770.0],["2019-06-12",9.4706,9.5157,9.3275,9.3727,9152953.0],["2019-06-13",9.3727,9.8244,9.3351,9.6211,16385223.0],["2019-06-14",9.6211,9.6964,9.4103,9.4781,14827166.0],["2019-06-17",9.4781,9.4931,9.3049,9.4103,7556171.0],["2019-06-18",9.4103,9.6889,9.3501,9.5835,11733293.0],["2019-06-19",9.5835,10.2159,9.583484649658203,9.8997,24946692.0],["2019-06-20",9.8997,10.2761,9.862,10.1105,20399441.0],["2019-06-21",10.1105,10.5245,10.11046314239502,10.4869,23435748.0],["2019-06-24",10.4869,10.5772,10.3288,10.374,10529681.0],["2019-06-25",10.374,10.5019,10.2008,10.374,12755065.0],["2019-06-26",10.374,10.4267,10.1857,10.2987,10272504.0],["2019-06-27",10.2987,10.5019,10.2234,10.3213,9813736.0],["2019-06-28",10.3213,10.4793,10.0803,10.2008,11767290.0],["2019-07-01",10.2008,10.9009,10.200800895690918,10.6224,24603076.0],["2019-07-02",10.6224,10.645,10.4718,10.5396,14833527.0],["2019-07-03",10.5396,10.8407,10.3137,10.4643,19712608.0],["2019-07-04",10.4643,10.773,10.4492,10.6224,13406820.0],["2019-07-05",10.6224,10.7654,10.5396,10.6826,13394554.0],["2019-07-08",10.6826,10.6901,10.2686,10.3137,14046225.0],["2019-07-09",10.3137,10.6224,10.313726425170898,10.4492,12517628.0],["2019-07-10",10.4492,10.7353,10.2309,10.3514,16414408.0],["2019-07-11",10.3514,10.6525,10.3213,10.3288,10083165.0],["2019-07-12",10.3288,10.441706657409668,10.0954,10.4417,6870090.0],["2019-07-15",10.4417,10.6826,10.0502,10.4342,12738041.0],["2019-07-16",10.4342,10.5029,10.1592,10.1974,11579308.0],["2019-07-17",10.1974,10.289,9.953,10.1821,13965938.0],["2019-07-18",10.1821,10.182109832763672,9.7391,9.7696,12035228.0],["2019-07-19",9.7696,10.0752,9.769628524780273,10.0141,8842158.0],["2019-07-22",10.0141,10.1057,9.8155,9.93,7880278.0],["2019-07-23",9.93,10.2279,9.8766,10.1057,9832240.0],["2019-07-24",10.1057,10.3349,10.105720520019531,10.2814,8713727.0],["2019-07-25",10.2814,10.3883,10.1516,10.1897,8227908.0],["2019-07-26",10.1897,10.312,9.9988,10.121,6833439.0],["2019-07-29",10.121,10.6633,10.120999336242676,10.5869,16725707.0],["2019-07-30",10.5869,11.0682,10.4647,10.946,28502773.0],["2019-07-31",10.946,11.0223,10.7855,10.9307,14166606.0],["2019-08-01",10.9307,10.9612,10.7397,10.8543,15834520.0],["2019-08-02",10.8543,10.85429573059082,10.5182,10.671,19086173.0],["2019-08-05",10.671,11.0147,10.5793,10.6939,16882638.0],["2019-08-06",10.6939,10.7626,10.2356,10.6175,13861263.0],["2019-08-07",10.6175,10.9689,10.5411,10.5793,18570196.0],["2019-08-08",10.5793,10.8467,10.396,10.5946,14245949.0],["2019-08-09",10.5946,10.8849,10.5029,10.7092,15839670.0],["2019-08-12",10.7092,10.9612,10.5793,10.9536,20587829.0],["2019-08-13",10.9536,10.953594207763672,10.7015,10.7855,12381783.0],["2019-08-14",10.7855,11.2515,10.7474,11.2439,28061707.0],["2019-08-15",11.2439,11.4043,10.9612,11.4043,20598719.0],["2019-08-16",11.4043,11.8931,11.2591,11.557,28937286.0],["2019-08-19",11.557,12.2139,11.557037353515625,12.1223,25532632.0],["2019-08-20",12.1223,12.2674,11.8244,12.0535,20171693.0],["2019-08-21",12.0535,12.1605,11.8931,11.9466,11870246.0],["2019-08-22",11.9466,12.2751,11.9237,12.191,17093419.0],["2019-08-23",12.191,12.2598,11.8397,11.9542,14393086.0],["2019-08-26",11.9542,12.107,11.6487,12.0612,14637890.0],["2019-08-27",12.0612,12.298,11.916,12.2292,15718037.0],["2019-08-28",12.2292,12.8021,12.0001,12.1376,36353049.0],["2019-08-29",12.1376,12.2216,11.6487,12.1605,23505876.0],["2019-08-30",12.1605,12.4278,11.6869,11.8015,24839658.0],["2019-09-02",11.8015,12.9778,11.801467895507812,12.8327,46957834.0],["2019-09-03",12.8327,13.0313,12.4889,12.7868,26674754.0],["2019-09-04",12.7868,13.6347,12.6799,13.4743,32412527.0],["2019-09-05",13.4743,14.7881,13.291,14.3298,36314780.0],["2019-09-06",14.3298,14.7881,13.7034,13.9632,28329630.0],["2019-09-09",13.9632,14.3069,13.7264,14.2458,26465785.0],["2019-09-10",14.2458,14.245784759521484,13.6729,13.7264,21263764.0],["2019-09-11",13.7264,13.9784,13.5201,13.5736,17778159.0],["2019-09-12",13.5736,13.7951,13.0542,13.7493,30369495.0],["2019-09-16",13.7493,14.4215,13.5507,13.9479,33710129.0],["2019-09-17",13.9479,14.0243,13.2681,13.375,21348937.0],["2019-09-18",13.375,13.8257,13.2069,13.6347,25343199.0],["2019-09-19",13.6347,13.7493,13.3292,13.5889,17753194.0],["2019-09-20",13.5889,14.3604,13.4055,14.0548,28709065.0],["2019-09-23",14.0548,14.3604,13.6118,14.3222,22433260.0],["2019-09-24",14.3222,15.1624,14.1312,14.8951,26710537.0],["2019-09-25",14.8951,14.895057678222656,13.9021,14.1388,22606397.0],["2019-09-26",14.1388,14.4537,13.44,13.5552,22338754.0],["2019-09-27",13.5552,14.4076,13.555167198181152,13.9084,19381170.0],["2019-09-30",13.9084,14.1772,13.5936,13.847,11710758.0],["2019-10-08",13.847,14.0467,13.3708,13.5014,15218314.0],["2019-10-09",13.5014,13.7779,13.2864,13.7472,13018968.0],["2019-10-10",13.7472,13.9776,13.4937,13.87,14366765.0],["2019-10-11",13.87,14.0774,13.2864,13.8316,21541902.0],["2019-10-14",13.8316,14.3232,13.7088,14.062,17762942.0],["2019-10-15",14.062,14.1465,13.7088,13.8163,11375546.0],["2019-10-16",13.8163,13.9315,12.9024,13.4092,27753615.0],["2019-10-17",13.4092,14.1158,13.409245491027832,13.9315,25958775.0],["2019-10-18",13.9315,14.0467,13.5168,13.6627,13410745.0],["2019-10-21",13.6627,14.2464,13.4553,14.208,18019300.0],["2019-10-22",14.208,14.207963943481445,12.787171363830566,12.7872,69897099.0],["2019-10-23",12.7872,13.2864,12.526,12.9331,26875373.0],["2019-10-24",12.9331,13.1712,12.5952,12.7948,18486476.0],["2019-10-25",12.7948,13.1712,12.6489,12.7411,16987040.0],["2019-10-28",12.7411,13.2172,12.7334,13.1328,19096440.0],["2019-10-29",13.1328,13.4707,13.1174,13.1865,16622142.0],["2019-10-30",13.1865,13.3555,12.9408,13.271,11145722.0],["2019-10-31",13.271,14.1696,13.2556,14.0313,32073819.0],["2019-11-01",14.0313,14.0928,13.7395,13.9929,22260552.0],["2019-11-04",13.9929,14.5382,13.87,14.3462,24188965.0],["2019-11-05",14.3462,14.5612,14.208,14.3308,20716182.0],["2019-11-06",14.3308,14.5382,14.0851,14.2464,19274937.0],["2019-11-07",14.2464,14.6688,14.1696,14.4153,18187866.0],["2019-11-08",14.4153,14.6688,14.0851,14.1312,19938815.0],["2019-11-11",14.1312,15.022,14.0544,14.5228,39119617.0],["2019-11-12",14.5228,14.522846221923828,14.1004,14.2848,15835147.0],["2019-11-13",14.2848,14.8761,14.2694,14.8224,20081984.0],["2019-11-14",14.8224,14.82236385345459,13.6627,14.0313,57642676.0],["2019-11-15",14.0313,14.8224,13.6857,14.5766,44681746.0],["2019-11-18",14.5766,15.0988,13.9315,15.0067,34348885.0],["2019-11-19",15.0067,16.5043,15.006686210632324,16.5043,55078826.0],["2019-11-20",16.5043,17.9712,16.5042781829834,17.0419,75328381.0],["2019-11-21",17.0419,17.687,16.6425,17.3491,44735174.0],["2019-11-22",17.3491,18.1094,16.75,17.5948,51901856.0],["2019-11-25",17.5948,17.594837188720703,16.5504,17.0112,33943443.0],["2019-11-26",17.0112,17.564119338989258,16.6272,17.5641,26200624.0],["2019-11-27",17.5641,17.564119338989258,16.704,17.0419,25838185.0],["2019-11-28",17.0419,17.04187774658203,16.6502,16.8883,18087034.0],["2019-11-29",16.8883,17.0112,16.2892,16.6579,23141890.0],["2019-12-02",16.6579,17.1264,16.512,17.0956,25870839.0],["2019-12-03",17.0956,17.09563446044922,16.2892,16.896,24219681.0],["2019-12-04",16.896,17.5257,16.8038,17.1955,24897033.0],["2019-12-05",17.1955,17.5488,16.9267,17.4182,26378600.0],["2019-12-06",17.4182,18.7084,17.1417,18.4704,33974839.0],["2019-12-09",18.4704,19.4227,18.2937,18.6777,27781731.0],["2019-12-10",18.6777,19.2384,18.0556,18.8774,26836000.0],["2019-12-11",18.8774,19.1462,17.9558,18.1171,29488323.0],["2019-12-12",18.1171,18.478,17.7868,18.048,14471245.0],["2019-12-13",18.048,18.4166,17.6793,18.24,17225014.0],["2019-12-16",18.24,19.48411750793457,18.1401,19.4841,28445106.0],["2019-12-17",19.4841,19.5072,18.9772,19.2,24421456.0],["2019-12-18",19.2,20.4672,18.9696,20.0832,28017285.0],["2019-12-19",20.0832,20.6591,19.5916,19.9449,20826167.0],["2019-12-20",19.9449,20.4902,19.4841,19.6224,20714696.0],["2019-12-23",19.6224,19.8681,18.7776,19.6224,21640010.0],["2019-12-24",19.6224,20.6976,19.2076,20.6668,20375399.0],["2019-12-25",20.6668,21.6575,20.1983,21.3196,24327259.0],["2019-12-26",21.3196,21.5654,20.9356,21.1353,13699179.0],["2019-12-27",21.1353,21.4886,20.2521,20.3136,25730754.0],["2019-12-30",20.3136,20.9664,20.014,20.6208,20114142.0],["2019-12-31",20.6208,20.9663,20.1216,20.6822,21094264.0],["2020-01-02",20.6822,22.6175,20.4902,22.3487,31470574.0],["2020-01-03",22.3487,23.0015,21.4195,21.8726,36098038.0],["2020-01-06",21.8726,22.8863,21.0815,21.8956,42223420.0],["2020-01-07",21.8956,23.8847,21.895626068115234,23.5161,38728813.0],["2020-01-08",23.5161,24.0844,22.8863,23.3855,29326414.0],["2020-01-09",23.3855,23.9615,22.3103,23.5315,28157087.0],["2020-01-10",23.5315,23.9923,23.0169,23.7311,23235929.0],["2020-01-13",23.7311,23.731142044067383,22.5023,23.3395,39372987.0],["2020-01-14",23.3395,23.9539,23.0015,23.0707,39462114.0],["2020-01-15",23.0707,23.1935,22.0876,22.3487,38084327.0],["2020-01-16",22.3487,22.6943,21.8188,22.2412,34506925.0],["2020-01-17",22.2412,22.6329,21.8879,22.1414,23243319.0],["2020-01-20",22.1414,23.7926,21.9187,23.3471,42113102.0],["2020-01-21",23.3471,23.662,22.8326,23.3318,25329807.0],["2020-01-22",23.3318,23.9615,22.6022,23.6774,32880974.0],["2020-01-23",23.6774,25.6435,23.3625,25.0291,45852917.0],["2020-02-03",25.0291,26.7801,22.8863,23.1782,53340690.0],["2020-02-04",23.1782,25.49753761291504,23.1628,25.4975,46243342.0],["2020-02-05",25.4975,27.095,25.0675,26.2348,52626985.0],["2020-02-06",26.2348,28.7999,25.6204,28.3622,51484981.0],["2020-02-07",28.3622,30.4895,27.4406,30.1439,49915047.0],["2020-02-10",30.1439,30.1439266204834,27.8707,28.7923,46923101.0],["2020-02-11",28.7923,28.823,26.3423,27.4867,45073572.0],["2020-02-12",27.4867,29.0918,27.2639,28.2777,41492552.0],["2020-02-13",28.2777,29.0457,26.8799,28.4159,48767713.0],["2020-02-14",28.4159,28.6463,27.5711,28.2316,36413398.0],["2020-02-17",28.2316,29.783,28.2316,29.3375,34259767.0],["2020-02-18",29.3375,29.6831,28.5465,28.9382,29919341.0],["2020-02-19",28.9382,28.938173294067383,26.8953,27.0105,50389131.0],["2020-02-20",27.0105,27.6249,26.7263,27.3791,27554588.0],["2020-02-21",27.3791,29.2607,27.379140853881836,28.6386,45566286.0],["2020-02-24",28.6386,29.8598,28.2623,29.5065,36823916.0],["2020-02-25",29.5065,29.506486892700195,27.4943,28.9919,40727860.0],["2020-02-26",28.9919,28.99193000793457,26.0966,26.3039,56178955.0],["2020-02-27",26.3039,28.0319,25.9199,27.2486,39297035.0],["2020-02-28",27.2486,27.479,25.6511,26.0044,41275465.0],["2020-03-02",26.0044,27.3868,25.1903,26.6726,44901420.0],["2020-03-03",26.6726,27.6095,25.6204,26.2655,49131490.0],["2020-03-04",26.2655,26.4499,25.367,25.9199,35916218.0],["2020-03-05",25.9199,26.8415,25.6511,26.158,27022408.0],["2020-03-06",26.158,27.4867,25.6511,26.4652,36806623.0],["2020-03-09",26.4652,26.46521759033203,24.1919,24.4377,39697242.0],["2020-03-10",24.4377,25.6972,23.9462,25.3593,32076661.0],["2020-03-11",25.3593,25.8585,24.7295,24.8294,18234996.0],["2020-03-12",24.8294,24.82938003540039,23.6774,23.9078,35466166.0],["2020-03-13",23.9078,24.2687,22.1951,23.7619,31657337.0],["2020-03-16",23.7619,25.4745,23.5775,23.831,41145092.0],["2020-03-17",23.831,25.1135,23.4316,24.9369,36616356.0],["2020-03-18",24.9369,26.2963,24.8524,24.9599,37507369.0],["2020-03-19",24.9599,26.2195,24.959941864013672,26.2118,37799330.0],["2020-03-20",26.2118,27.2255,26.211782455444336,26.8415,35121116.0],["2020-03-23",26.8415,27.0489,25.8969,26.4806,20094689.0],["2020-03-24",26.4806,27.287,24.3148,25.4591,38933938.0],["2020-03-25",25.4591,26.711,25.4284,26.4729,31679625.0],["2020-03-26",26.4729,27.4175,25.9891,26.7647,25626828.0],["2020-03-27",26.7647,27.1564,25.4591,25.5359,27221285.0],["2020-03-30",25.5359,25.535940170288086,23.6774,24.6297,27000937.0],["2020-03-31",24.6297,25.3286,24.4223,25.0828,17737499.0],["2020-04-01",25.0828,25.6511,24.3455,24.6067,22152220.0],["2020-04-02",24.6067,24.7987,22.4947,24.7142,42869225.0],["2020-04-03",24.7142,25.8892,24.714181900024414,24.9907,27675416.0],["2020-04-07",24.9907,26.8185,24.99066162109375,26.6265,32930739.0],["2020-04-08",26.6265,27.2025,26.158,26.3577,24197101.0],["2020-04-09",26.3577,26.8799,26.1503,26.5651,22842691.0],["2020-04-10",26.5651,26.9644,25.3363,25.7203,25001807.0],["2020-04-13",25.7203,25.720258712768555,24.8063,24.9523,16097770.0],["2020-04-14",24.9523,27.2255,24.9522647857666,27.2025,38272982.0],["2020-04-15",27.2025,28.1241,26.9721,27.4175,29134116.0],["2020-04-16",27.4175,28.8921,27.0182,28.5081,31303787.0],["2020-04-17",28.5081,28.631,27.7478,27.9475,23984370.0],["2020-04-20",27.9475,28.7615,27.5174,28.1855,19651783.0],["2020-04-21",28.1855,28.4006,27.4867,27.886,18666780.0],["2020-04-22",27.886,28.439,27.3177,28.3391,21725963.0],["2020-04-23",28.3391,28.5311,27.1564,27.4943,24230760.0],["2020-04-24",27.4943,27.8399,26.6495,26.8108,22511357.0],["2020-04-27",26.8108,27.2409,26.6188,26.9183,11204704.0],["2020-04-28",26.9183,27.4559,26.2502,27.118,18249515.0],["2020-04-29",27.118,27.9782,27.0335,27.6556,15819151.0],["2020-04-30",27.6556,28.3161,27.2716,27.7631,21753441.0],["2020-05-06",27.7631,27.9091,27.0335,27.5788,23750257.0],["2020-05-07",27.5788,29.6755,27.4559,29.3606,35538197.0],["2020-05-08",29.3606,29.4681,28.9766,29.1225,22008556.0],["2020-05-11",29.1225,29.5637,28.4103,28.6812,23688472.0],["2020-05-12",28.6812,29.0683,28.418,28.7741,17505695.0],["2020-05-13",28.7741,29.3702,28.5109,29.2463,21141461.0],["2020-05-14",29.2463,29.3702,28.4645,28.5419,20000073.0],["2020-05-15",28.5419,28.6967,28.0929,28.5806,16498549.0],["2020-05-18",28.5806,28.58060073852539,27.3033,27.9458,19841978.0],["2020-05-19",27.9458,28.449,27.7136,28.24,13186951.0],["2020-05-20",28.24,28.4567,26.9859,27.164,20412792.0],["2020-05-21",27.164,27.311,26.2969,26.7769,17674097.0],["2020-05-22",26.7769,27.2646,26.2041,26.2273,15510146.0],["2020-05-25",26.2273,26.5911,25.2751,26.2505,20208602.0],["2020-05-26",26.2505,26.506,26.0028,26.4053,16939246.0],["2020-05-27",26.4053,26.8853,25.8015,25.8092,13112441.0],["2020-05-28",25.8092,26.1266,25.3138,26.0879,13664242.0],["2020-05-29",26.0879,26.7227,25.6312,26.1189,15004698.0],["2020-06-01",26.1189,27.5201,26.0105,27.1562,27320185.0],["2020-06-02",27.1562,27.15621566772461,26.1653,26.2815,29838142.0],["2020-06-03",26.2815,26.4595,25.5693,25.7318,28760985.0],["2020-06-04",25.7318,26.0183,25.4222,25.577,15129760.0],["2020-06-05",25.577,26.3124,25.2983,26.1808,19855825.0],["2020-06-08",26.1808,26.7072,26.180822372436523,26.4363,17661166.0],["2020-06-09",26.4363,28.5032,26.4053,28.4645,37238536.0],["2020-06-10",28.4645,29.4089,28.3174,29.1767,31676139.0],["2020-06-11",29.1767,30.6785,28.9444,29.5715,50158490.0],["2020-06-12",29.5715,31.8164,29.2154,31.5997,46457641.0],["2020-06-15",31.5997,33.0241,31.5145,31.6694,37861198.0],["2020-06-16",31.6694,32.397,30.8023,31.5997,39936312.0],["2020-06-17",31.5997,32.0332,31.1042,31.8474,28599970.0],["2020-06-18",31.8474,32.2422,30.7327,31.2204,27535363.0],["2020-06-19",31.2204,32.7454,31.220367431640625,31.8242,37310703.0],["2020-06-22",31.8242,33.1092,31.824176788330078,32.2809,23481908.0],["2020-06-23",32.2809,34.2936,31.979,33.6589,34368641.0],["2020-06-24",33.6589,34.4097,33.4731,33.7363,20893154.0],["2020-06-29",33.7363,34.9129,33.6666,34.0459,21257194.0],["2020-06-30",34.0459,36.5154,34.04590606689453,36.0896,24284995.0],["2020-07-01",36.0896,36.7708,34.2162,35.54,29739341.0],["2020-07-02",35.54,35.53996276855469,33.8756,34.1698,36442941.0],["2020-07-03",34.1698,34.9903,32.9699,34.5491,26786454.0],["2020-07-06",34.5491,35.0678,33.2873,34.4872,46919422.0],["2020-07-07",34.4872,36.4612,33.7982,35.4703,47999165.0],["2020-07-08",35.4703,36.1438,34.0846,35.8961,41656980.0],["2020-07-09",35.8961,38.7913,35.3,38.2339,40341151.0],["2020-07-10",38.2339,38.4429,36.9024,37.9243,30444659.0],["2020-07-13",37.9243,39.0932,37.6533,38.5126,28457623.0],["2020-07-14",38.5126,39.5422,37.4366,38.2494,32866516.0],["2020-07-15",38.2494,39.2325,35.6406,35.8574,44691870.0],["2020-07-16",35.8574,37.2972,34.0614,34.3246,36103925.0],["2020-07-17",34.3246,36.3063,34.0614,35.8264,34679502.0],["2020-07-20",35.8264,36.7708,34.4484,36.0122,28652902.0],["2020-07-21",36.0122,36.6547,35.0291,36.5076,22415584.0],["2020-07-22",36.5076,37.7385,35.9502,36.9876,24312922.0],["2020-07-23",36.9876,37.065,35.3774,35.8419,34290397.0],["2020-07-24",35.8419,36.0973,33.0318,33.3956,38493684.0],["2020-07-27",33.3956,34.642,33.0318,33.6743,21891928.0],["2020-07-28",33.6743,34.3323,33.055,33.9221,23119427.0],["2020-07-29",33.9221,35.4935,33.6976,35.269,24471873.0],["2020-07-30",35.269,35.26902770996094,33.9685,34.4485,24393995.0],["2020-07-31",34.4485,36.1128,34.0924,35.4161,28212367.0],["2020-08-03",35.4161,36.3451,34.5259,35.331,28884682.0],["2020-08-04",35.331,35.33095932006836,33.6356,34.3169,31335545.0],["2020-08-05",34.3169,35.6638,34.0691,35.3,26364353.0],["2020-08-06",35.3,35.29998779296875,33.1092,33.3337,43862270.0],["2020-08-07",33.3337,33.7905,32.4744,33.504,24952533.0],["2020-08-10",33.504,33.6356,32.1261,32.9157,31671327.0],["2020-08-11",32.9157,33.4653,32.2499,32.3506,21040690.0],["2020-08-12",32.3506,32.5054,30.8952,31.9171,32020636.0],["2020-08-13",31.9171,32.6293,31.7855,32.3661,19241363.0],["2020-08-14",32.3661,33.7827,32.36606216430664,33.2099,25582967.0],["2020-08-17",33.2099,33.7363,32.8538,33.3724,23277328.0],["2020-08-18",33.3724,33.9453,32.5286,33.8137,22682498.0],["2020-08-19",33.8137,33.81367111206055,32.1261,32.2886,20153894.0],["2020-08-20",32.2886,32.6912,31.7468,32.1261,17966813.0],["2020-08-21",32.1261,35.3,32.12607955932617,34.0846,45269445.0],["2020-08-24",34.0846,35.3387,34.0691,34.9594,29968699.0],["2020-08-25",34.9594,35.5709,34.5955,34.9284,20960003.0],["2020-08-26",34.9284,35.6096,34.5878,35.0213,19322591.0],["2020-08-27",35.0213,36.3373,35.02130889892578,35.4393,21817924.0],["2020-08-28",35.4393,36.8405,35.1916,36.8095,28007725.0],["2020-08-31",36.8095,38.2881,35.2613,35.3,46255608.0],["2020-09-01",35.3,35.8806,34.6884,35.8186,20161740.0],["2020-09-02",35.8186,36.3373,35.269,35.5787,18518747.0],["2020-09-03",35.5787,35.718,35.029,35.2071,17476461.0],["2020-09-04",35.2071,35.20709228515625,33.3569,34.0149,24074233.0],["2020-09-07",34.0149,34.0304,32.2422,32.4744,20637691.0],["2020-09-08",32.4744,32.9002,32.0719,32.6525,16429087.0],["2020-09-09",32.6525,32.652496337890625,30.9804,31.8474,17772156.0],["2020-09-10",31.8474,32.5054,31.0113,31.29,18696732.0],["2020-09-11",31.29,31.9326,31.0655,31.6616,14298934.0],["2020-09-14",31.6616,32.3119,31.5919,32.1261,14270174.0],["2020-09-15",32.1261,32.877,32.12607955932617,32.428,14347600.0],["2020-09-16",32.428,32.5983,31.4139,31.9326,13997756.0],["2020-09-17",31.9326,31.932558059692383,31.112,31.3287,17173243.0],["2020-09-18",31.3287,31.7235,30.9649,31.6616,19120894.0],["2020-09-21",31.6616,32.0487,31.1971,31.2978,13280913.0],["2020-09-22",31.2978,31.297775268554688,29.9663,30.0669,27149225.0],["2020-09-23",30.0669,31.9558,30.06691551208496,31.6848,28678959.0],["2020-09-24",31.6848,32.7454,31.1584,31.2049,22635353.0],["2020-09-25",31.2049,31.8912,30.8305,31.6338,13845195.0],["2020-09-28",31.6338,32.055,30.6979,31.0567,14070122.0],["2020-09-29",31.0567,31.8444,30.8071,31.6338,12598608.0],["2020-09-30",31.6338,32.1486,30.6745,30.9475,19666937.0],["2020-10-09",30.9475,32.9051,30.94750213623047,32.5308,22919194.0],["2020-10-12",32.5308,32.562,29.30965805053711,29.3097,56025457.0],["2020-10-13",29.3097,29.30965805053711,26.7515,28.6077,90290835.0],["2020-10-14",28.6077,28.60772132873535,27.2818,27.469,54101200.0],["2020-10-15",27.469,27.9604,27.3208,27.5704,33381548.0],["2020-10-16",27.5704,27.898,26.9855,27.7498,30463512.0],["2020-10-19",27.7498,27.7654,26.5331,26.6267,44510292.0],["2020-10-20",26.6267,26.626705169677734,25.995,26.4473,44119220.0],["2020-10-21",26.4473,26.7827,25.3086,25.4802,48368539.0],["2020-10-22",25.4802,25.5738,24.7315,24.9967,35192866.0],["2020-10-23",24.9967,25.2072,23.2964,23.5148,51838808.0],["2020-10-26",23.5148,23.9204,22.8285,23.5148,33884146.0],["2020-10-27",23.5148,24.3493,23.51479721069336,23.6708,40652066.0],["2020-10-28",23.6708,24.0685,23.507,23.8736,28559057.0],["2020-10-29",23.8736,23.873563766479492,23.3042,23.4212,29091774.0],["2020-10-30",23.4212,23.7176,22.7037,22.9533,31031660.0],["2020-11-02",22.9533,23.4134,22.2513,22.4619,52808058.0],["2020-11-03",22.4619,22.9766,22.461894989013672,22.8675,35570011.0],["2020-11-04",22.8675,22.8675,22.3137,22.5555,27875785.0],["2020-11-05",22.5555,23.1248,22.0797,22.8129,37675789.0],["2020-11-06",22.8129,22.9299,22.0329,22.1733,40032714.0],["2020-11-09",22.1733,23.2808,22.1109,23.1326,59990122.0],["2020-11-10",23.1326,23.13263702392578,22.2279,22.3995,47290629.0],["2020-11-11",22.3995,22.5711,21.3934,21.5884,48942206.0],["2020-11-12",21.5884,21.838,21.3232,21.4558,28707358.0],["2020-11-13",21.4558,21.455793380737305,20.8085,21.097,38675610.0],["2020-11-16",21.097,21.214,20.6447,21.1594,37915895.0],["2020-11-17",21.1594,21.3388,20.3795,20.5901,38471274.0],["2020-11-18",20.5901,20.6369,20.0207,20.2937,45900134.0],["2020-11-19",20.2937,20.941,20.1221,20.6759,37091964.0],["2020-11-20",20.6759,20.9332,20.4731,20.6057,28158626.0],["2020-11-23",20.6057,20.7461,19.8725,20.0207,43327528.0],["2020-11-24",20.0207,20.4575,19.9115,20.1221,30406034.0],["2020-11-25",20.1221,20.2703,19.607364654541016,19.6074,39684499.0],["2020-11-26",19.6074,19.7088,19.1082,19.4592,32852741.0],["2020-11-27",19.4592,19.8491,19.2018,19.4826,29631044.0],["2020-11-30",19.4826,20.5511,19.2954,20.3795,71545133.0],["2020-12-01",20.3795,22.4151,20.1455,22.3293,129686759.0],["2020-12-02",22.3293,22.9221,21.9549,22.6023,85115297.0],["2020-12-03",22.6023,23.3198,22.2123,22.7505,58967727.0],["2020-12-04",22.7505,22.9221,22.2357,22.7583,41039720.0],["2020-12-07",22.7583,22.758268356323242,21.76,22.0329,44864277.0],["2020-12-08",22.0329,23.8814,22.032936096191406,22.9143,81681847.0],["2020-12-09",22.9143,23.2418,22.3605,22.3683,37663179.0],["2020-12-10",22.3683,22.6023,21.9705,22.1811,32249692.0],["2020-12-11",22.1811,22.2981,21.4012,21.6976,37255554.0],["2020-12-14",21.6976,22.6803,21.37,22.5477,44285285.0],["2020-12-15",22.5477,22.9766,22.2357,22.4619,33547757.0],["2020-12-16",22.4619,22.7349,21.9159,22.2045,24333239.0],["2020-12-17",22.2045,22.2591,21.5806,22.1187,29832366.0],["2020-12-18",22.1187,22.1499,21.4558,21.6742,31419430.0],["2020-12-21",21.6742,22.5321,21.058,22.4385,51091051.0],["2020-12-22",22.4385,23.4758,22.1811,22.8519,76072777.0],["2020-12-23",22.8519,22.85186004638672,22.0017,22.3839,50349255.0],["2020-12-24",22.3839,23.0546,22.1343,22.5087,39164537.0],["2020-12-25",22.5087,22.50869369506836,21.682,21.8925,38295669.0],["2020-12-28",21.8925,21.892549514770508,20.4263,20.6291,64223353.0],["2020-12-29",20.6291,22.6959,20.629070281982422,22.6959,69053288.0],["2020-12-30",22.6959,24.4663,22.4619,24.2089,106376787.0],["2020-12-31",24.2089,24.7315,23.4992,24.3571,66456845.0],["2021-01-04",24.3571,25.3554,24.0919,24.9109,71253134.0],["2021-01-05",24.9109,26.4083,24.3259,26.1276,65708860.0],["2021-01-06",26.1276,26.127553939819336,24.9577,25.8702,57689507.0],["2021-01-07",25.8702,25.870176315307617,24.1855,24.5599,67655791.0],["2021-01-08",24.5599,26.8685,24.2947,26.4083,85537235.0],["2021-01-11",26.4083,27.5626,25.8312,27.4144,87589272.0],["2021-01-12",27.4144,27.4144344329834,25.8936,26.7359,71756959.0],["2021-01-13",26.7359,26.735898971557617,25.878,26.1042,56617697.0],["2021-01-14",26.1042,26.9465,24.4819,24.5911,82109292.0],["2021-01-15",24.5911,25.4178,23.5538,24.8017,62420590.0],["2021-01-18",24.8017,25.371,24.0218,24.9187,44962429.0],["2021-01-19",24.9187,24.918670654296875,23.5772,23.6708,58580626.0],["2021-01-20",23.6708,24.2947,23.0858,23.6552,40615249.0],["2021-01-21",23.6552,25.8936,23.655187606811523,25.5816,81181436.0],["2021-01-22",25.5816,25.8624,24.6457,25.8,68796934.0],["2021-01-25",25.8,26.2679,24.8875,25.137,65600318.0],["2021-01-26",25.137,26.073,24.8173,25.7298,67488190.0],["2021-01-27",25.7298,27.9838,25.2696,27.2662,112448851.0],["2021-01-28",27.2662,27.8122,26.1276,26.4161,87355190.0],["2021-01-29",26.4161,26.7983,24.6535,25.2072,73606109.0],["2021-02-01",25.2072,25.8156,24.5053,25.4646,44461474.0],["2021-02-02",25.4646,25.464616775512695,24.1777,24.3337,63896081.0],["2021-02-03",24.3337,25.0201,23.7956,24.6613,47333584.0],["2021-02-04",24.6613,24.66129493713379,22.1967,22.1967,107214876.0],["2021-02-05",22.1967,22.7739,21.5494,22.0719,49807991.0],["2021-02-08",22.0719,22.8363,20.8864,22.5945,58707793.0],["2021-02-09",22.5945,22.8675,22.1421,22.5711,45344088.0],["2021-02-10",22.5711,23.2028,22.5243,22.7895,34063856.0],["2021-02-18",22.7895,23.8658,22.789464950561523,23.3042,40475231.0],["2021-02-19",23.3042,24.4741,23.304218292236328,24.3961,53512354.0],["2021-02-22",24.3961,24.6457,23.0468,23.0468,67758209.0],["2021-02-23",23.0468,23.046838760375977,22.1109,22.3059,44465116.0],["2021-02-24",22.3059,23.5538,22.1577,22.7739,52458163.0],["2021-02-25",22.7739,23.0468,21.8769,22.2123,39543677.0],["2021-02-26",22.2123,22.5243,21.682,21.9549,32139171.0],["2021-03-01",21.9549,22.5243,21.7756,22.3527,31665802.0],["2021-03-02",22.3527,22.4853,21.7756,21.9393,32095247.0],["2021-03-03",21.9393,22.9143,21.7912,22.6257,38649862.0],["2021-03-04",22.6257,22.6881,22.0641,22.4463,30068559.0],["2021-03-05",22.4463,23.5304,22.1889,23.2652,54532377.0],["2021-03-08",23.2652,25.215,23.265222549438477,23.9594,86704546.0],["2021-03-09",23.9594,25.1214,23.6396,24.4195,85240510.0],["2021-03-10",24.4195,24.5599,23.0078,23.4134,58858935.0],["2021-03-11",23.4134,24.5677,23.0312,23.702,42246504.0],["2021-03-12",23.702,23.702,22.5789,22.7973,44353754.0],["2021-03-15",22.7973,22.797266006469727,20.519880294799805,20.5199,23016300.0],["2021-03-16",20.5199,20.519880294799805,18.4687,18.921,167425811.0],["2021-03-17",18.921,18.92102813720703,18.4531,18.7572,58267990.0],["2021-03-18",18.7572,18.8352,18.2269,18.4999,57653724.0],["2021-03-19",18.4999,18.499868392944336,17.1584,17.4626,72668560.0],["2021-03-22",17.4626,17.6419,17.1038,17.2754,44882738.0],["2021-03-23",17.2754,17.7355,17.018,17.4704,45350866.0],["2021-03-24",17.4704,17.47036361694336,17.0648,17.2442,30403702.0],["2021-03-25",17.2442,17.3378,16.9166,17.1272,20971584.0],["2021-03-26",17.1272,17.252,16.4565,17.018,47659741.0],["2021-03-29",17.018,17.018007278442383,16.6904,16.823,25033378.0],["2021-03-30",16.823,17.4938,16.784,17.2442,44998521.0],["2021-03-31",17.2442,17.4626,17.018,17.1272,28379554.0],["2021-04-01",17.1272,17.4314,16.901,17.3534,32578224.0],["2021-04-02",17.3534,17.4314,17.2052,17.3612,25441831.0],["2021-04-06",17.3612,18.0709,17.2832,17.9461,45345340.0],["2021-04-07",17.9461,17.946121215820312,17.5874,17.7979,24530140.0],["2021-04-08",17.7979,17.8993,17.369,17.6186,30219464.0],["2021-04-09",17.6186,17.6887,17.2364,17.2442,25051096.0],["2021-04-12",17.2442,17.244186401367188,16.784,16.784,21609623.0],["2021-04-13",16.784,17.0414,16.7528,16.7996,14505486.0],["2021-04-14",16.7996,17.1974,16.7294,17.018,16578369.0],["2021-04-15",17.018,17.018007278442383,16.7294,16.8542,13229539.0],["2021-04-16",16.8542,17.1428,16.823,17.0024,16529388.0],["2021-04-19",17.0024,17.4236,16.8542,17.3144,24553075.0],["2021-04-20",17.3144,18.0475,17.174,17.6731,49196652.0],["2021-04-21",17.6731,17.67314338684082,17.4548,17.4782,20069196.0],["2021-04-22",17.4782,17.6731,17.4002,17.5718,19820064.0],["2021-04-23",17.5718,17.9851,17.571754455566406,17.8603,32150791.0],["2021-04-26",17.8603,17.86032485961914,17.0024,17.1584,37437525.0],["2021-04-27",17.1584,17.3144,16.9244,17.2208,17478149.0],["2021-04-28",17.2208,17.252,16.94,17.0102,15132155.0],["2021-04-29",17.0102,17.1038,16.8464,16.94,15945477.0],["2021-04-30",16.94,17.291,16.7684,17.2052,25068916.0],["2021-05-06",17.2052,17.205190658569336,16.8152,16.9322,17055292.0],["2021-05-07",16.9322,17.1974,16.8464,17.057,15287938.0],["2021-05-10",17.057,17.05699920654297,16.862,16.9322,15885811.0],["2021-05-11",16.9322,16.9712,15.6765,16.3863,34985870.0],["2021-05-12",16.3863,17.9383,16.0665,17.9227,55005669.0],["2021-05-13",17.9227,18.6247,17.5562,17.8447,53643945.0],["2021-05-14",17.8447,18.1957,17.7199,17.8291,26267360.0],["2021-05-17",17.8291,18.7806,17.8057,18.5467,40996452.0],["2021-05-18",18.5467,18.8586,18.2971,18.6481,29237864.0],["2021-05-19",18.6481,19.0614,18.3283,18.5233,25581692.0],["2021-05-20",18.5233,19.35,18.2659,19.0458,38037642.0],["2021-05-21",19.0458,19.9349,18.8742,19.3344,43149921.0],["2021-05-24",19.3344,19.5216,18.9522,19.4046,25435101.0],["2021-05-25",19.4046,20.0129,19.2252,19.9505,33764655.0],["2021-05-26",19.9505,19.950531005859375,19.3578,19.6074,24344438.0],["2021-05-27",19.6074,19.6932,19.2642,19.5762,18752979.0],["2021-05-28",19.5762,19.5761661529541,18.7572,18.8976,34986910.0],["2021-05-31",18.8976,19.0926,18.7182,18.9054,18439617.0],["2021-06-01",18.9054,19.2798,18.8352,19.0068,16223005.0],["2021-06-02",19.0068,19.1472,18.5077,18.6247,20539552.0],["2021-06-03",18.6247,19.6308,18.5623,18.9522,26730474.0],["2021-06-04",18.9522,19.2954,18.7962,19.1862,16499160.0],["2021-06-07",19.1862,19.8881,19.038,19.8803,32978851.0],["2021-06-08",19.8803,20.5901,19.6152,20.5901,38863814.0],["2021-06-09",20.5901,20.8084,20.2625,20.2781,25388957.0],["2021-06-10",20.2781,20.4653,19.9505,20.3327,21324907.0],["2021-06-11",20.3327,20.4263,19.8023,20.0909,22514662.0],["2021-06-15",20.0909,20.8786,19.6776,20.6837,33530277.0],["2021-06-16",20.6837,20.7383,19.8959,20.0285,19664612.0],["2021-06-17",20.0285,20.1689,19.2954,19.3344,20896760.0],["2021-06-18",19.3344,19.6776,18.8898,19.428,17271070.0],["2021-06-21",19.428,20.5823,19.077,20.5667,37166557.0],["2021-06-22",20.5667,20.6837,19.9505,20.0207,24556703.0],["2021-06-23",20.0207,20.5043,19.8179,20.1065,19937386.0],["2021-06-24",20.1065,20.3561,19.662,19.7322,14502183.0],["2021-06-25",19.7322,19.8491,19.1706,19.2954,26965367.0],["2021-06-28",19.2954,19.9115,19.0926,19.2096,27118158.0],["2021-06-29",19.2096,19.4748,18.882,18.9366,16796828.0],["2021-06-30",18.9366,19.0302,18.4921,18.7338,21294957.0],["2021-07-01",18.7338,18.9912,18.5779,18.6948,12006040.0],["2021-07-02",18.6948,18.9444,18.5233,18.7104,15812524.0],["2021-07-05",18.7104,18.8586,16.8386,16.8386,60722967.0],["2021-07-06",16.8386,17.1116,16.3785,17.0102,35122796.0],["2021-07-07",17.0102,17.4314,16.8308,17.2988,19050096.0],["2021-07-08",17.2988,17.298782348632812,16.6904,16.9244,19739855.0],["2021-07-09",16.9244,17.0336,16.589,16.6748,14444814.0],["2021-07-12",16.6748,17.4938,16.1445,17.0726,29335343.0],["2021-07-13",17.0726,18.0865,17.07260513305664,17.4314,29115250.0],["2021-07-14",17.4314,18.0553,17.4236,17.6575,18932428.0],["2021-07-15",17.6575,18.0553,17.525,17.7667,15858834.0],["2021-07-16",17.7667,18.0631,17.4548,18.0475,19280003.0],["2021-07-19",18.0475,18.047510147094727,17.525,17.8213,14132964.0],["2021-07-20",17.8213,17.8915,17.5718,17.8213,14265945.0],["2021-07-21",17.8213,18.2191,17.7433,17.8837,16741659.0],["2021-07-22",17.8837,17.9773,17.2364,17.4938,30125422.0],["2021-07-23",17.4938,17.6887,16.2459,17.0882,33591616.0],["2021-07-26",17.0882,17.08820343017578,15.380158424377441,15.3802,59225652.0],["2021-07-27",15.3802,15.5439,14.4286,14.5222,49840013.0],["2021-07-28",14.5222,15.115,14.2961,14.4208,27986261.0],["2021-07-29",14.4208,15.1306,14.42084789276123,14.959,27464368.0],["2021-07-30",14.959,15.2632,14.803,15.0994,22150122.0],["2021-08-02",15.0994,15.8247,15.099386215209961,15.5595,32235330.0],["2021-08-03",15.5595,15.559541702270508,14.3507,14.686,63654051.0],["2021-08-04",14.686,14.9746,14.2805,14.7406,35595124.0],["2021-08-05",14.7406,14.740617752075195,13.6565,14.3117,52350664.0],["2021-08-06",14.3117,14.4209,13.7111,13.9295,35943050.0],["2021-08-09",13.9295,14.1947,13.6487,14.0933,26937431.0],["2021-08-10",14.0933,14.4832,13.9295,14.3507,30408919.0],["2021-08-11",14.3507,15.1852,14.350655555725098,14.491,33648275.0],["2021-08-12",14.491,14.8498,14.4131,14.4598,19333158.0],["2021-08-13",14.4598,14.459847450256348,14.0699,14.1089,18906622.0],["2021-08-16",14.1089,14.3351,13.9607,14.0699,17364177.0],["2021-08-17",14.0699,14.1245,13.6955,13.7345,28254699.0],["2021-08-18",13.7345,14.0422,13.4663,13.987,20134381.0],["2021-08-19",13.987,14.2552,13.8923,14.0422,21594946.0],["2021-08-20",14.0422,14.042180061340332,13.3006,13.5215,26181141.0],["2021-08-23",13.5215,14.1211,13.4584,14.0658,24698608.0],["2021-08-24",14.0658,14.1605,13.7582,13.8213,16742830.0],["2021-08-25",13.8213,14.555,13.821292877197266,14.0816,36105034.0],["2021-08-26",14.0816,14.0895,13.7108,13.7187,18266167.0],["2021-08-27",13.7187,13.7266,13.4505,13.4978,14444126.0],["2021-08-30",13.4978,13.5688,12.6695,12.8115,38314416.0],["2021-08-31",12.8115,13.7108,12.5196,13.4505,66087928.0],["2021-09-01",13.4505,14.799510955810547,13.45051383972168,14.7995,89331812.0],["2021-09-02",14.7995,15.62,14.6102,15.3754,102807101.0],["2021-09-03",15.3754,15.8724,14.9888,15.6673,65623404.0],["2021-09-06",15.6673,16.4325,15.4227,16.3694,56074696.0],["2021-09-07",16.3694,17.0952,15.7383,16.8033,68495068.0],["2021-09-08",16.8033,18.4757,16.6061,18.3022,80627612.0],["2021-09-09",18.3022,18.302165985107422,16.9216,17.6001,62476961.0],["2021-09-10",17.6001,17.60006332397461,16.1406,16.2116,80062384.0],["2021-09-13",16.2116,17.8209,15.9355,17.1583,73561990.0],["2021-09-14",17.1583,17.3082,16.4956,16.6849,39838521.0],["2021-09-15",16.6849,17.4186,16.2668,17.0873,41225009.0],["2021-09-16",17.0873,17.3161,16.7638,16.8191,25652915.0],["2021-09-17",16.8191,17.1504,16.3378,16.827,26328194.0],["2021-09-22",16.827,17.2135,16.4562,16.6297,19322139.0],["2021-09-23",16.6297,18.0261,16.629730224609375,17.7894,41885061.0],["2021-09-24",17.7894,18.6729,17.4738,18.1128,41693869.0],["2021-09-27",18.1128,18.1286,17.2924,17.4265,38079751.0],["2021-09-28",17.4265,17.5843,17.1977,17.2924,16728271.0],["2021-09-29",17.2924,17.292390823364258,15.7935,15.8408,58427806.0],["2021-09-30",15.8408,16.9689,15.840841293334961,16.5587,38423298.0],["2021-10-08",16.5587,17.0557,16.2195,16.9374,27151328.0],["2021-10-11",16.9374,18.6335,16.6849,18.6335,57654818.0],["2021-10-12",18.6335,18.7834,17.4738,17.7894,56416072.0],["2021-10-13",17.7894,18.5625,17.6316,18.2864,38983431.0],["2021-10-14",18.2864,18.4205,17.8604,18.0261,21436078.0],["2021-10-15",18.0261,18.2469,17.6001,17.6553,22122190.0],["2021-10-18",17.6553,17.65528106689453,16.685,17.2135,31861143.0],["2021-10-19",17.2135,17.8367,16.9847,17.7105,23666417.0],["2021-10-20",17.7105,18.2075,17.5527,18.0892,24974191.0],["2021-10-21",18.0892,18.2312,17.6001,17.6474,16374769.0],["2021-10-22",17.6474,18.3022,17.5922,18.0892,24682051.0],["2021-10-25",18.0892,18.089170455932617,17.5527,17.7973,19747070.0],["2021-10-26",17.7973,18.4284,17.7736,17.9629,22439292.0],["2021-10-27",17.9629,18.1681,17.7499,17.8762,18806747.0],["2021-10-28",17.8762,18.0261,16.8979,17.9866,29582723.0],["2021-10-29",17.9866,19.3751,17.8446,18.7755,44832145.0],["2021-11-01",18.7755,20.1876,18.775501251220703,19.9983,59276756.0],["2021-11-02",19.9983,20.3533,19.2883,19.5644,36888300.0],["2021-11-03",19.5644,20.5032,19.564382553100586,19.7301,37268327.0],["2021-11-04",19.7301,20.1008,19.5407,19.8957,30651934.0],["2021-11-05",19.8957,21.6944,19.6433,20.2034,68244033.0],["2021-11-08",20.2034,21.0475,19.8405,20.2981,54687223.0],["2021-11-09",20.2981,20.2981,19.5918,19.8061,31616104.0],["2021-11-10",19.8061,20.2108,19.5601,19.8457,28894132.0],["2021-11-11",19.8457,20.2028,19.3062,20.1155,26975229.0],["2021-11-12",20.1155,20.6313,19.6394,20.5202,33813948.0],["2021-11-15",20.5202,21.7026,20.298,21.5201,40175340.0],["2021-11-16",21.5201,22.504,21.1074,21.8057,47631322.0],["2021-11-17",21.8057,22.3215,21.4645,22.1549,34911839.0],["2021-11-18",22.1549,22.258,20.8694,21.1868,49536026.0],["2021-11-19",21.1868,21.7422,20.7424,20.8614,43495552.0],["2021-11-22",20.8614,21.2661,20.4012,20.7424,33248854.0],["2021-11-23",20.7424,20.742412567138672,19.4887,20.2504,53927055.0],["2021-11-24",20.2504,20.25044059753418,19.568,19.9806,33220923.0],["2021-11-25",19.9806,20.298,19.2347,19.4014,32994337.0],["2021-11-26",19.4014,19.4014,18.7507,18.8221,31651893.0],["2021-11-29",18.8221,18.9491,18.2825,18.5523,31282529.0],["2021-11-30",18.5523,18.7983,18.3778,18.719,34396477.0],["2021-12-01",18.719,18.7507,18.1873,18.6158,32246906.0],["2021-12-02",18.6158,18.7031,18.0762,18.1318,28391657.0],["2021-12-03",18.1318,18.9253,18.13176155090332,18.7824,32581522.0],["2021-12-06",18.7824,19.1316,18.3777,18.4016,25682394.0],["2021-12-07",18.4016,19.2189,18.3936,19.203,34712242.0],["2021-12-08",19.203,20.0759,18.8935,19.9172,35881444.0],["2021-12-09",19.9172,20.2822,19.568,19.8061,21101848.0],["2021-12-10",19.8061,20.0759,19.5521,19.9092,19881386.0],["2021-12-13",19.9092,20.6631,19.909231185913086,20.4726,30101233.0],["2021-12-14",20.4726,21.036,20.1155,20.5123,30598201.0],["2021-12-15",20.5123,20.8535,19.7267,19.7585,33357168.0],["2021-12-16",19.7585,20.4726,19.6394,20.1314,23115173.0],["2021-12-17",20.1314,20.6075,19.7823,19.9172,22908862.0],["2021-12-20",19.9172,20.0441,19.1633,19.1633,21854581.0],["2021-12-21",19.1633,20.06,19.0522,19.7267,19591803.0],["2021-12-22",19.7267,20.7186,19.576,20.4568,32494687.0],["2021-12-23",20.4568,20.5361,19.9568,20.1235,18039992.0],["2021-12-24",20.1235,20.671,20.123476028442383,20.3457,21676616.0],["2021-12-27",20.3457,20.345659255981445,19.5998,20.0759,16363893.0],["2021-12-28",20.0759,20.6948,19.3934,19.5204,28105310.0],["2021-12-29",19.5204,19.7902,19.3062,19.6156,18943946.0],["2021-12-30",19.6156,21.155,19.5045,20.8456,50675703.0],["2021-12-31",20.8456,21.5915,20.5678,21.4407,40452608.0],["2022-01-04",21.4407,22.5199,21.440706253051758,22.3374,51755592.0],["2022-01-05",22.3374,23.1785,22.33737564086914,22.8611,58553992.0],["2022-01-06",22.8611,23.0912,22.0597,22.5675,38021314.0],["2022-01-07",22.5675,23.6467,22.5358,22.7659,38445645.0],["2022-01-10",22.7659,23.0912,21.9009,22.4405,39733482.0],["2022-01-11",22.4405,22.5199,20.9329,21.2661,54628774.0],["2022-01-12",21.2661,21.5597,20.7504,21.1312,36692885.0],["2022-01-13",21.1312,21.3455,20.5599,20.7107,26181545.0],["2022-01-14",20.7107,22.1945,20.4091,21.9009,39970936.0],["2022-01-17",21.9009,22.4961,21.6708,22.1787,28089830.0],["2022-01-18",22.1787,22.1866,21.4486,21.8137,24367897.0],["2022-01-19",21.8137,23.9958,21.813657760620117,22.2739,55070838.0],["2022-01-20",22.2739,22.5278,21.3693,22.3215,35967932.0],["2022-01-21",22.3215,22.7421,21.1788,21.8057,41900164.0],["2022-01-24",21.8057,22.3374,21.2106,21.9486,29824760.0],["2022-01-25",21.9486,21.9486,21.1074,21.1312,22579021.0],["2022-01-26",21.1312,21.7581,20.6075,21.0122,22733484.0],["2022-01-27",21.0122,21.0678,19.8378,20.0759,34997285.0],["2022-01-28",20.0759,20.5123,19.7029,19.7108,23725835.0],["2022-02-07",19.7108,20.0679,18.7666,19.6394,28539448.0],["2022-02-08",19.6394,20.0759,19.1237,19.4966,22472025.0],["2022-02-09",19.4966,19.8775,18.8856,19.7585,26809854.0],["2022-02-10",19.7585,20.2742,19.5363,20.0045,19977749.0],["2022-02-11",20.0045,20.1155,19.4411,19.5918,14132603.0],["2022-02-14",19.5918,20.0759,19.203,19.9172,16130173.0],["2022-02-15",19.9172,20.6869,19.7585,20.3853,22036546.0],["2022-02-16",20.3853,20.5361,20.06,20.2187,11328865.0],["2022-02-17",20.2187,20.5917,20.0838,20.2742,12755675.0],["2022-02-18",20.2742,20.3377,20.0045,20.2663,8985258.0],["2022-02-21",20.2663,20.6869,18.7507,18.957,38031686.0],["2022-02-22",18.957,18.95701026916504,17.0605,17.0685,74660555.0],["2022-02-23",17.0685,17.9334,17.068452835083008,17.7191,45811308.0],["2022-02-24",17.7191,17.719133377075195,16.0845,16.5924,73635559.0],["2022-02-25",16.5924,17.1795,16.592350006103516,16.9415,31690775.0],["2022-02-28",16.9415,16.997,16.1559,16.5289,38755528.0],["2022-03-01",16.5289,16.759,16.4336,16.7272,25125000.0],["2022-03-02",16.7272,16.878,16.4733,16.6162,26597572.0],["2022-03-03",16.6162,16.7193,16.3384,16.6558,19119439.0],["2022-03-04",16.6558,16.878,16.3543,16.8145,28118962.0],["2022-03-07",16.8145,16.81453514099121,15.8068,16.0131,34178857.0],["2022-03-08",16.0131,16.0924,15.5211,15.5846,24769282.0],["2022-03-09",15.5846,15.9972,14.8387,15.902,27724800.0],["2022-03-10",15.902,16.267,15.7671,15.902,26033121.0],["2022-03-11",15.902,16.4574,15.3227,16.1639,28301197.0],["2022-03-14",16.1639,16.267,15.6877,15.7433,14216511.0],["2022-03-15",15.7433,15.7432861328125,14.5292,14.5848,32492291.0],["2022-03-16",14.5848,15.6084,14.3705,15.4973,31617110.0],["2022-03-17",15.4973,17.044645309448242,15.497298240661621,17.0446,34614581.0],["2022-03-18",17.0446,18.0048,16.759,17.7826,78531210.0],["2022-03-21",17.7826,18.6317,17.6953,17.9096,43391311.0],["2022-03-22",17.9096,18.1952,17.3621,17.7667,33260392.0],["2022-03-23",17.7667,18.6793,17.735,18.5126,37037631.0],["2022-03-24",18.5126,18.51264762878418,17.616,17.9731,32302176.0],["2022-03-25",17.9731,18.1794,17.4335,17.5446,24529751.0],["2022-03-28",17.5446,18.3301,17.2827,18.3143,36595514.0],["2022-03-29",18.3143,18.592,17.854,18.0524,18836828.0],["2022-03-30",18.0524,19.1951,18.052410125732422,18.4888,47934452.0],["2022-03-31",18.4888,19.0364,18.4888,18.6079,26027280.0],["2022-04-01",18.6079,19.8299,18.1476,19.5283,40450512.0],["2022-04-06",19.5283,19.8378,19.2665,19.33,30783650.0],["2022-04-07",19.33,19.941,19.1236,19.1236,20304971.0],["2022-04-08",19.1236,19.1237,18.3222,18.4492,27075723.0],["2022-04-11",18.4492,19.568,17.5842,19.1236,48486229.0],["2022-04-12",19.1236,20.6155,17.7191,18.7507,124404324.0],["2022-04-13",18.7507,18.750703811645508,17.37,17.3779,60372514.0],["2022-04-14",17.3779,18.2508,17.0129,18.0127,42116451.0],["2022-04-15",18.0127,18.01273536682129,17.3621,17.735,17894829.0],["2022-04-18",17.735,17.735008239746094,16.6717,17.2589,23328383.0],["2022-04-19",17.2589,17.7191,17.005,17.3303,21532753.0],["2022-04-20",17.3303,17.8223,17.1716,17.3462,21124930.0],["2022-04-21",17.3462,17.8144,16.7431,16.8621,20522059.0],["2022-04-22",16.8621,17.0843,16.2353,16.7828,18789489.0],["2022-04-25",16.7828,16.782791137695312,15.5925,15.6322,22260795.0],["2022-04-26",15.6322,17.1954,15.632196426391602,16.6638,42172497.0],["2022-04-27",16.6638,17.3383,16.2987,17.3065,44501011.0],["2022-04-28",17.3065,17.7033,16.8383,17.4176,34495843.0],["2022-04-29",17.4176,19.163328170776367,17.2986,19.1633,53569296.0],["2022-05-05",19.1633,19.163328170776367,18.6475,18.8618,40398116.0],["2022-05-06",18.8618,18.86178970336914,17.7271,18.0603,33939309.0],["2022-05-09",18.0603,18.2032,17.5366,17.7747,23974136.0],["2022-05-10",17.7747,17.774681091308594,16.7907,17.6001,33683705.0],["2022-05-11",17.6001,18.4254,17.5763,17.9493,37162790.0],["2022-05-12",17.9493,18.0048,17.2986,17.6715,27868021.0],["2022-05-13",17.6715,18.2508,17.5525,17.7667,26582355.0],["2022-05-16",17.7667,18.346,17.735,18.2746,30443373.0],["2022-05-17",18.2746,18.7507,17.6636,17.9334,38088457.0],["2022-05-18",17.9334,18.2746,16.6638,16.9574,60674336.0],["2022-05-19",16.9574,17.2748,16.3464,17.1002,32368288.0],["2022-05-20",17.1002,17.3462,16.878,17.1795,23700061.0],["2022-05-23",17.1795,17.489,16.8383,17.0605,25617628.0],["2022-05-24",17.0605,17.060518264770508,16.4971,16.4971,22627407.0],["2022-05-25",16.4971,16.7907,16.3305,16.6876,20885622.0],["2022-05-26",16.6876,16.8701,16.386,16.6796,18938754.0],["2022-05-27",16.6796,17.1239,16.5019,16.6392,24374491.0],["2022-05-30",16.6392,16.7927,16.2273,16.615,21188121.0],["2022-05-31",16.615,17.6085,16.4212,17.4954,41540677.0],["2022-06-01",17.4954,17.6004,16.8977,17.027,34881221.0],["2022-06-02",17.027,17.1643,16.6635,17.0754,27687956.0],["2022-06-06",17.0754,17.3177,16.9623,17.2774,31727801.0],["2022-06-07",17.2774,17.9155,17.2208,17.6328,44926921.0],["2022-06-08",17.6328,18.2547,17.4631,17.7701,59832664.0],["2022-06-09",17.7701,18.4082,17.6489,17.7701,48245546.0],["2022-06-10",17.7701,18.4001,17.5278,18.2789,36350001.0],["2022-06-13",18.2789,18.278940200805664,17.447,17.6651,34833139.0],["2022-06-14",17.6651,17.66506576538086,16.8977,17.4954,27626223.0],["2022-06-15",17.4954,18.0851,17.3904,17.6893,36061601.0],["2022-06-16",17.6893,18.9574,17.689294815063477,18.4647,60743915.0],["2022-06-17",18.4647,18.5536,18.0205,18.3112,34948890.0],["2022-06-20",18.3112,18.7313,18.0528,18.5859,56036062.0],["2022-06-21",18.5859,18.699,18.0851,18.3516,30528081.0],["2022-06-22",18.3516,18.392,17.5762,17.6004,34555824.0],["2022-06-23",17.6004,18.0609,17.3339,17.8508,34787999.0],["2022-06-24",17.8508,17.85084342956543,17.2047,17.3097,48276793.0],["2022-06-27",17.3097,17.8831,17.2774,17.3985,41374000.0],["2022-06-28",17.3985,17.657,17.132,17.5762,32771955.0],["2022-06-29",17.5762,17.6328,17.2612,17.2774,33295870.0],["2022-06-30",17.2774,17.3985,17.0916,17.1481,41785252.0],["2022-07-01",17.1481,17.2693,16.6069,16.8493,40137018.0],["2022-07-04",16.8493,17.0189,16.6796,16.8573,33738748.0],["2022-07-05",16.8573,17.2289,16.3,16.4939,54216048.0],["2022-07-06",16.4939,16.7039,16.1061,16.3162,32992918.0],["2022-07-07",16.3162,16.31615447998047,15.9365,15.9688,40580426.0],["2022-07-08",15.9688,16.2273,15.9527,15.9931,35630063.0],["2022-07-11",15.9931,16.0577,15.6538,15.9365,30282377.0],["2022-07-12",15.9365,16.6877,15.936516761779785,16.4696,67912452.0],["2022-07-13",16.4696,16.8412,16.09,16.3485,56614180.0],["2022-07-14",16.3485,16.4615,16.0577,16.1788,37077448.0],["2022-07-15",16.1788,16.2758,15.7588,15.7992,40275185.0],["2022-07-18",15.7992,16.1223,15.7184,16.0092,33138857.0],["2022-07-19",16.0092,16.405,15.9769,16.3969,41332131.0],["2022-07-20",16.3969,16.51,16.2354,16.2919,29481809.0],["2022-07-21",16.2919,17.4227,16.2273,17.3258,91556229.0],["2022-07-22",17.3258,17.5681,16.72,17.0431,51479049.0],["2022-07-25",17.0431,17.04311180114746,16.4535,16.5746,33408550.0],["2022-07-26",16.5746,16.8816,16.5423,16.7523,28028843.0],["2022-07-27",16.7523,16.8896,16.51,16.5504,24503144.0],["2022-07-28",16.5504,16.6716,16.2192,16.3081,37263652.0],["2022-07-29",16.3081,16.4454,15.7427,15.775,51566155.0],["2022-08-01",15.775,15.9769,15.3711,15.8557,32453151.0],["2022-08-02",15.8557,15.855744361877441,15.048,15.4438,44542125.0],["2022-08-03",15.4438,15.6054,15.0319,15.1853,32576329.0],["2022-08-04",15.1853,15.4277,15.0319,15.3307,27453645.0],["2022-08-05",15.3307,15.985,15.3226,15.9284,42206903.0],["2022-08-08",15.9284,16.1546,15.8234,15.9365,23378316.0],["2022-08-09",15.9365,15.9769,15.6619,15.7831,18573176.0],["2022-08-10",15.7831,15.8477,15.46,15.4923,20937334.0],["2022-08-11",15.4923,16.09,15.492269515991211,16.0658,34771874.0],["2022-08-12",16.0658,16.5585,16.0092,16.3,40581660.0],["2022-08-15",16.3,16.3727,16.0577,16.0981,24208081.0],["2022-08-16",16.0981,16.1465,15.9042,16.0819,25041087.0],["2022-08-17",16.0819,16.51,15.9365,16.3565,32619205.0],["2022-08-18",16.3565,16.35654067993164,15.7507,15.7831,34810445.0],["2022-08-19",15.7831,16.3969,15.6861,16.1061,44912704.0],["2022-08-22",16.1061,16.6231,15.6538,16.5989,47251669.0],["2022-08-23",16.5989,16.6635,16.3646,16.51,23435703.0],["2022-08-24",16.51,16.8412,16.2111,16.3,29675844.0],["2022-08-25",16.3,16.4696,15.8719,16.4131,24054542.0],["2022-08-26",16.4131,16.4939,16.0738,16.1708,24103342.0],["2022-08-29",16.1708,16.170764923095703,15.6942,15.9123,24774093.0],["2022-08-30",15.9123,16.5181,15.8557,16.2919,30180977.0],["2022-08-31",16.2919,17.035,16.29192352294922,16.4535,54189281.0],["2022-09-01",16.4535,16.5423,16.0819,16.2031,32624766.0],["2022-09-02",16.2031,16.6069,16.09,16.3808,26179144.0],["2022-09-05",16.3808,16.4212,15.67,15.7507,38156454.0],["2022-09-06",15.7507,15.9204,15.5327,15.8961,26248906.0],["2022-09-07",15.8961,15.896133422851562,15.5327,15.6134,28168929.0],["2022-09-08",15.6134,15.7104,15.3953,15.4277,20188064.0],["2022-09-09",15.4277,15.6054,15.2419,15.5892,20092611.0],["2022-09-13",15.5892,15.7911,15.5003,15.5246,21213537.0],["2022-09-14",15.5246,15.6054,15.2257,15.5488,15098991.0],["2022-09-15",15.5488,15.6619,15.2499,15.4115,19012529.0],["2022-09-16",15.4115,15.5246,15.153,15.1611,17156734.0],["2022-09-19",15.1611,15.161102294921875,14.6603,14.8219,19720606.0],["2022-09-20",14.8219,14.9915,14.7411,14.7653,13591618.0],["2022-09-21",14.7653,14.8299,14.3857,14.7734,15753793.0],["2022-09-22",14.7734,14.7976,14.5391,14.6441,8547620.0],["2022-09-23",14.6441,14.6522,14.1353,14.2564,21025576.0],["2022-09-26",14.2564,14.3224,13.9515,14.174,13557320.0],["2022-09-27",14.174,14.7097,14.0669,14.5861,18271302.0],["2022-09-28",14.5861,14.586071014404297,14.1411,14.2729,15779594.0],["2022-09-29",14.2729,14.4789,14.2235,14.2564,13562088.0],["2022-09-30",14.2564,14.5449,14.1493,14.3553,16505390.0],["2022-10-10",14.3553,14.4213,13.5725,13.8444,25110816.0],["2022-10-11",13.8444,13.844404220581055,12.459966659545898,12.46,47478881.0],["2022-10-12",12.46,12.459966659545898,11.7842,12.4352,54184593.0],["2022-10-13",12.4352,12.5506,12.1303,12.3281,32081508.0],["2022-10-14",12.3281,12.9214,12.328113555908203,12.5753,39396129.0],["2022-10-17",12.5753,12.6825,12.4352,12.6495,24825884.0],["2022-10-18",12.6495,12.7731,12.4517,12.5259,27696147.0],["2022-10-19",12.5259,12.5506,12.2869,12.2869,21241746.0],["2022-10-20",12.2869,12.6742,12.1798,12.5424,28333234.0],["2022-10-21",12.5424,12.5671,12.1798,12.2539,23579057.0],["2022-10-24",12.2539,12.394,11.7101,11.8254,31016465.0],["2022-10-25",11.8254,11.9243,11.504,11.6441,21844002.0],["2022-10-26",11.6441,12.1221,11.6441,11.9326,25277419.0],["2022-10-27",11.9326,12.3364,11.8831,12.1715,34708060.0],["2022-10-28",12.1715,12.171541213989258,11.6029,11.6524,23689066.0],["2022-10-31",11.6524,12.0232,11.5864,11.9408,23105244.0],["2022-11-01",11.9408,12.2787,11.7677,12.2539,27979721.0],["2022-11-02",12.2539,12.9626,12.253948211669922,12.6248,65529287.0],["2022-11-03",12.6248,12.624780654907227,12.2457,12.3446,30452811.0],["2022-11-04",12.3446,12.7896,12.3281,12.7072,32535082.0],["2022-11-07",12.7072,13.0203,12.5506,12.839,35134794.0],["2022-11-08",12.839,12.9132,12.6413,12.7319,19052333.0],["2022-11-09",12.7319,12.7978,12.567095756530762,12.5671,16507153.0],["2022-11-10",12.5671,12.839,12.4352,12.7566,25428933.0],["2022-11-11",12.7566,13.2593,12.756630897521973,12.9709,49302233.0],["2022-11-14",12.9709,13.5642,12.9708890914917,13.3912,47670344.0],["2022-11-15",13.3912,13.6466,13.2264,13.556,33398632.0],["2022-11-16",13.556,14.1823,13.555980682373047,13.8856,49826271.0],["2022-11-17",13.8856,15.2783,13.88560962677002,15.2783,123010170.0],["2022-11-18",15.2783,16.399,15.2206,15.2371,142554005.0],["2022-11-21",15.2371,15.4761,14.5943,14.7344,67154474.0],["2022-11-22",14.7344,14.7838,14.2894,14.3224,45291942.0],["2022-11-23",14.3224,14.7756,14.1493,14.652,52083445.0],["2022-11-24",14.652,14.651996612548828,14.3224,14.3306,26102162.0],["2022-11-25",14.3306,14.7097,14.174,14.5119,28272651.0],["2022-11-28",14.5119,14.511903762817383,13.9927,14.1246,30049369.0],["2022-11-29",14.1246,14.6026,14.001,14.3389,38649659.0],["2022-11-30",14.3389,14.8745,14.3141,14.5696,42269534.0],["2022-12-01",14.5696,14.891,14.3965,14.4295,33204602.0],["2022-12-02",14.4295,14.6602,14.413,14.413,20559490.0],["2022-12-05",14.413,14.7509,14.413017272949219,14.7179,34785776.0],["2022-12-06",14.7179,15.0228,14.4377,14.4872,32831952.0],["2022-12-07",14.4872,14.7097,14.3388,14.5201,24116942.0],["2022-12-08",14.5201,14.520146369934082,14.1823,14.3883,24374803.0],["2022-12-09",14.3883,14.4048,14.0504,14.3059,29404421.0],["2022-12-12",14.3059,14.446,14.0999,14.1081,19123471.0],["2022-12-13",14.1081,14.5366,14.0092,14.3801,32067492.0],["2022-12-14",14.3801,14.4789,14.0587,14.3718,22964289.0],["2022-12-15",14.3718,14.4295,13.8939,14.0339,23754927.0],["2022-12-16",14.0339,14.0834,13.7785,14.001,17108070.0],["2022-12-19",14.001,14.1576,13.7538,13.795,19146254.0],["2022-12-20",13.795,13.8856,13.5972,13.6961,14705728.0],["2022-12-21",13.6961,13.8939,13.6137,13.7208,9676664.0],["2022-12-22",13.7208,14.3306,13.720795631408691,14.0587,27017516.0],["2022-12-23",14.0587,14.619,13.8938,14.4789,38496667.0],["2022-12-26",14.4789,14.478939056396484,14.174,14.3059,19654101.0],["2022-12-27",14.3059,14.5449,14.1328,14.4213,18412983.0],["2022-12-28",14.4213,14.5778,14.1658,14.5531,24453521.0],["2022-12-29",14.5531,15.1794,14.544865608215332,14.5449,49987901.0],["2022-12-30",14.5449,14.9816,14.3801,14.9157,34516697.0],["2023-01-03",14.9157,15.2865,14.7426,15.2701,34023567.0],["2023-01-04",15.2701,15.9375,15.2288,15.8387,53903445.0],["2023-01-05",15.8387,17.2066,15.83866024017334,16.6298,99456828.0],["2023-01-06",16.6298,16.6627,16.1518,16.3084,40332296.0],["2023-01-09",16.3084,16.8852,16.2013,16.7451,46269074.0],["2023-01-10",16.7451,17.0995,16.6133,16.8605,29360349.0],["2023-01-11",16.8605,16.9512,16.4485,16.4814,32744193.0],["2023-01-12",16.4814,16.6463,16.2425,16.465,26331186.0],["2023-01-13",16.465,16.5556,16.2919,16.5062,20638620.0],["2023-01-16",16.5062,16.605,16.2095,16.3413,25098645.0],["2023-01-17",16.3413,16.4567,16.0776,16.2177,17649845.0],["2023-01-18",16.2177,17.3385,16.217731475830078,16.9841,72775884.0],["2023-01-19",16.9841,17.5198,16.5062,17.3962,40728215.0],["2023-01-20",17.3962,17.6351,17.2231,17.4621,22953485.0],["2023-01-30",17.4621,17.8412,17.2396,17.289,28806838.0],["2023-01-31",17.289,17.3055,16.7534,16.8111,22565977.0],["2023-02-01",16.8111,17.050046920776367,16.5226,17.05,22950059.0],["2023-02-02",17.05,17.7587,16.9594,17.495,31440837.0],["2023-02-03",17.495,17.9483,17.3714,17.8082,28157787.0],["2023-02-06",17.8082,18.9454,17.6763,18.6817,50022454.0],["2023-02-07",18.6817,19.0113,18.2285,18.5416,34498766.0],["2023-02-08",18.5416,18.541614532470703,18.0307,18.1955,26255619.0],["2023-02-09",18.1955,18.4592,17.8494,18.3933,22237588.0],["2023-02-10",18.3933,18.4674,17.6928,17.8741,35041331.0],["2023-02-13",17.8741,18.2285,17.8741,17.94,24447097.0],["2023-02-14",17.94,18.2614,17.6846,17.7587,15798718.0],["2023-02-15",17.7587,18.5251,17.6187,18.385,30285384.0],["2023-02-16",18.385,20.0167,18.385042190551758,19.1432,81424796.0],["2023-02-17",19.1432,19.4399,18.3603,18.4262,34352361.0],["2023-02-20",18.4262,20.1898,18.426244735717773,19.959,65473566.0],["2023-02-21",19.959,19.959020614624023,19.1102,19.2833,44186144.0],["2023-02-22",19.2833,19.283281326293945,18.624,18.9372,30814876.0],["2023-02-23",18.9372,19.1679,18.5663,18.9949,24860254.0],["2023-02-24",18.9949,19.0773,18.5828,18.7147,22862710.0],["2023-02-27",18.7147,18.8877,18.4262,18.624,17843220.0],["2023-02-28",18.624,18.8383,17.7752,18.1049,60106969.0],["2023-03-01",18.1049,19.2668,17.7587,18.9619,55510761.0],["2023-03-02",18.9619,19.753,18.83,19.6459,37469689.0],["2023-03-03",19.6459,19.8931,19.102,19.5305,25067792.0],["2023-03-06",19.5305,19.72,19.1926,19.3822,17543649.0],["2023-03-07",19.3822,19.5305,18.5251,18.5416,29221284.0],["2023-03-08",18.5416,19.1102,18.3933,18.8712,22020637.0],["2023-03-09",18.8712,18.9536,18.4015,18.6158,17254651.0],["2023-03-10",18.6158,18.615779876708984,17.94,17.9895,24618138.0],["2023-03-13",17.9895,18.6158,17.8164,18.5663,25217567.0],["2023-03-14",18.5663,18.9207,18.006,18.1461,17948583.0],["2023-03-15",18.1461,18.6487,17.8164,17.8988,16394540.0],["2023-03-16",17.8988,18.3686,17.5115,18.0307,23072466.0],["2023-03-17",18.0307,19.7777,18.030689239501953,19.6129,60935332.0],["2023-03-20",19.6129,21.5412,19.61290740966797,20.2722,99484047.0],["2023-03-21",20.2722,21.3764,20.27216911315918,20.8078,68046644.0],["2023-03-22",20.8078,22.0439,20.3134,21.9533,70962357.0],["2023-03-23",21.9533,22.2582,21.5083,21.8297,51911489.0],["2023-03-24",21.8297,23.4448,21.7967,23.1317,78556386.0],["2023-03-27",23.1317,24.3348,22.5796,23.2553,97525909.0],["2023-03-28",23.2553,23.7992,22.4148,22.4807,62481139.0],["2023-03-29",22.4807,22.8103,21.8132,22.184,69476361.0],["2023-03-30",22.184,22.3818,21.5083,21.8956,39774255.0],["2023-03-31",21.8956,23.486,21.5495,23.4448,67259642.0],["2023-04-03",23.4448,25.7852,22.9751,25.4391,110842972.0],["2023-04-04",25.4391,27.3592,25.43909454345703,26.0901,80253583.0],["2023-04-06",26.0901,26.090110778808594,24.0711,24.6974,69070633.0],["2023-04-07",24.6974,26.0489,24.1453,25.5462,69600835.0],["2023-04-10",25.5462,25.6451,22.9916,22.9916,92246026.0],["2023-04-11",22.9916,23.8651,22.1593,23.0575,120637559.0],["2023-04-12",23.0575,24.6892,22.4972,24.1288,90731042.0],["2023-04-13",24.1288,24.7221,22.7444,22.9751,74110477.0],["2023-04-14",22.9751,23.0163,21.7225,22.5219,66178267.0],["2023-04-17",22.5219,22.7032,21.8544,22.3159,55534176.0],["2023-04-18",22.3159,22.7197,21.7637,22.0851,57408826.0],["2023-04-19",22.0851,22.8762,21.7555,22.184,49059757.0],["2023-04-20",22.184,23.8981,21.945,23.7745,79615325.0],["2023-04-21",23.7745,24.1371,21.739,22.184,91614599.0],["2023-04-24",22.184,24.4008,22.184009552001953,24.0876,115109359.0],["2023-04-25",24.0876,25.9583,23.3707,25.5297,129714331.0],["2023-04-26",25.5297,25.9583,23.5025,24.8046,94156239.0],["2023-04-27",24.8046,24.804561614990234,22.5796,22.9916,71561700.0],["2023-04-28",22.9916,25.2908,22.991601943969727,25.2908,47438740.0],["2023-05-04",25.2908,27.8207,25.290760040283203,27.8207,21434931.0],["2023-05-05",27.8207,29.6171,27.820659637451172,28.7189,191872527.0],["2023-05-08",28.7189,28.8343,26.5351,27.4746,131915003.0],["2023-05-09",27.4746,27.47455406188965,25.4473,25.7028,118726218.0],["2023-05-10",25.7028,26.2797,23.6509,24.4585,115662527.0],["2023-05-11",24.4585,25.8347,24.1371,24.8046,99897421.0],["2023-05-12",24.8046,25.093,23.3624,23.486,77744527.0],["2023-05-15",23.486,23.7992,22.1675,23.074,92715288.0],["2023-05-16",23.074,23.9722,22.4477,23.074,85719417.0],["2023-05-17",23.074,24.0629,22.4972,23.486,85806191.0],["2023-05-18",23.486,24.9776,23.074,24.6645,100099687.0],["2023-05-19",24.6645,25.505,24.2689,24.3596,74085500.0],["2023-05-22",24.3596,25.4226,23.5437,24.9447,100049449.0],["2023-05-23",24.9447,24.94465446472168,23.2388,23.6921,80047144.0],["2023-05-24",23.6921,24.6315,23.0987,24.1783,65692851.0],["2023-05-25",24.1783,24.8458,22.4807,23.1235,83023302.0],["2023-05-26",23.1235,23.7085,22.5219,23.5108,56499382.0],["2023-05-29",23.5108,25.1342,22.9339,24.2277,103968754.0],["2023-05-30",24.2277,26.0819,23.5355,25.8511,114537746.0],["2023-05-31",25.8511,27.3427,25.266,26.8977,95579441.0],["2023-06-01",26.8977,28.0102,25.9912,26.5269,85487193.0],["2023-06-02",26.5269,26.9615,26.0338,26.5352,53995435.0],["2023-06-05",26.5352,27.6551,26.1006,27.2707,62609557.0],["2023-06-06",27.2707,28.1064,26.1257,26.2427,60899277.0],["2023-06-07",26.2427,26.9113,25.7747,26.1424,54803783.0],["2023-06-08",26.1424,26.2761,24.9891,25.992,52062341.0],["2023-06-09",25.992,28.5912,25.7998,28.5912,100008403.0],["2023-06-12",28.5912,29.5356,27.7889,28.5912,84141822.0],["2023-06-13",28.5912,29.5607,28.1482,28.541,57428855.0],["2023-06-14",28.541,29.9869,28.1315,29.3266,62732784.0],["2023-06-15",29.3266,29.4019,28.0396,28.75,53040359.0],["2023-06-16",28.75,29.335,27.7304,28.984,51941036.0],["2023-06-19",28.984,31.0232,28.6664,30.5552,70858092.0],["2023-06-20",30.5552,31.7336,30.1708,30.8728,52834836.0],["2023-06-21",30.8728,30.8727970123291,27.788860321044922,27.7889,96813085.0],["2023-06-26",27.7889,27.8306,26.0003,26.2511,79249391.0],["2023-06-27",26.2511,27.5465,25.6995,26.9865,56471622.0],["2023-06-28",26.9865,28.2903,25.5741,27.4546,138103104.0],["2023-06-29",27.4546,29.895,27.3292,28.9004,109203614.0],["2023-06-30",28.9004,29.7362,28.2652,29.1511,66862547.0],["2023-07-03",29.1511,29.151142120361328,26.2344,26.3179,83046551.0],["2023-07-04",26.3179,27.3208,26.0756,27.2958,78111221.0],["2023-07-05",27.2958,27.7889,26.7776,26.9949,40959908.0],["2023-07-06",26.9949,28.0396,25.9586,26.1006,68883097.0],["2023-07-07",26.1006,26.6104,23.9444,25.2816,79970324.0],["2023-07-10",25.2816,25.6326,24.3873,25.3902,47854642.0],["2023-07-11",25.3902,25.7663,24.6046,24.9891,36126845.0],["2023-07-12",24.9891,25.2565,24.0697,24.1784,45358256.0],["2023-07-13",24.1784,25.3401,23.7438,24.8219,65157909.0],["2023-07-14",24.8219,25.6243,24.6799,24.7384,55207816.0],["2023-07-17",24.7384,24.738353729248047,23.6769,24.0697,50865285.0],["2023-07-18",24.0697,24.5294,23.5265,23.6352,36779734.0],["2023-07-19",23.6352,24.4793,23.585,23.9026,36765569.0],["2023-07-20",23.9026,23.902597427368164,22.8161,22.9164,47716119.0],["2023-07-21",22.9164,23.468,22.5737,22.8997,31599866.0],["2023-07-24",22.8997,23.6937,22.6406,22.7827,40951722.0],["2023-07-25",22.7827,23.2256,22.2896,22.674,48506809.0],["2023-07-26",22.674,22.674036026000977,21.6461,21.855,56126977.0],["2023-07-27",21.855,22.1642,21.5291,21.6461,38993518.0],["2023-07-28",21.6461,21.7129,21.2867,21.4538,31923957.0],["2023-07-31",21.4538,23.0418,20.9273,22.4651,81156939.0],["2023-08-01",22.4651,23.0836,21.8132,22.557,54604041.0],["2023-08-02",22.557,22.674,22.0639,22.2979,35725830.0],["2023-08-03",22.2979,22.8328,21.9219,22.0807,44011110.0],["2023-08-04",22.0807,22.557,21.9386,22.3648,48724717.0],["2023-08-07",22.3648,23.6853,22.3063,22.9749,93739025.0],["2023-08-08",22.9749,23.4429,22.5654,23.0083,47115764.0],["2023-08-09",23.0083,23.00834083557129,21.8132,21.9553,52795011.0],["2023-08-10",21.9553,22.4651,21.6461,22.1977,32953253.0],["2023-08-11",22.1977,22.7493,21.8801,21.8884,30234426.0],["2023-08-14",21.8884,22.8579,21.3201,22.7325,32924889.0],["2023-08-15",22.7325,22.732540130615234,21.8132,22.1057,27379614.0],["2023-08-16",22.1057,22.2562,21.3285,21.4455,34596766.0],["2023-08-17",21.4455,21.7881,21.0192,21.6293,27297531.0],["2023-08-18",21.6293,21.738,20.8103,20.8688,30431307.0],["2023-08-21",20.8688,21.2783,20.5011,20.6432,33199927.0],["2023-08-22",20.6432,21.1028,20.3506,21.0527,32020708.0],["2023-08-23",21.0527,21.052677154541016,20.4008,20.5345,28781881.0],["2023-08-24",20.5345,22.0054,20.5345,21.3452,45601185.0],["2023-08-25",21.3452,21.345191955566406,20.3339,20.4927,32093645.0],["2023-08-28",20.4927,22.1308,20.492719650268555,21.0025,36351104.0],["2023-08-29",21.0025,22.0472,20.7267,21.7881,42132158.0],["2023-08-30",21.7881,22.4651,21.788137435913086,22.2979,41348563.0],["2023-08-31",22.2979,22.297948837280273,20.3089,20.6264,108534920.0],["2023-09-01",20.6264,20.6348,19.657,20.0247,66398884.0],["2023-09-04",20.0247,20.2002,19.1221,19.8659,75872785.0],["2023-09-05",19.8659,20.1083,19.6152,19.774,32529789.0],["2023-09-06",19.774,19.773969650268555,19.1221,19.1889,42932059.0],["2023-09-07",19.1889,19.5065,18.7209,18.7961,45405713.0],["2023-09-08",18.7961,18.7961368560791,17.7264,17.9938,68608946.0],["2023-09-11",17.9938,18.863,17.8935,18.5203,61963049.0],["2023-09-12",18.5203,18.6206,18.2027,18.2947,32797754.0],["2023-09-13",18.2947,18.303,17.8434,18.0022,27664279.0],["2023-09-14",18.0022,18.0523,17.6261,17.6846,27057308.0],["2023-09-15",17.6846,17.835,17.2583,17.3503,41878064.0],["2023-09-18",17.3503,17.8852,17.2834,17.6177,41745935.0],["2023-09-19",17.6177,17.617717742919922,17.2416,17.3085,24520230.0],["2023-09-20",17.3085,17.5843,17.1915,17.2166,26454108.0],["2023-09-21",17.2166,17.4088,17.1413,17.1831,24751417.0],["2023-09-22",17.1831,18.303,16.9575,18.1526,78987490.0],["2023-09-25",18.1526,18.4618,17.8601,17.9604,44356573.0],["2023-09-26",17.9604,18.7627,17.9437,18.3281,61403289.0],["2023-09-27",18.3281,18.6708,18.1693,18.4702,40636402.0],["2023-09-28",18.4702,18.6835,18.3508,18.5128,29695087.0],["2023-10-09",18.5128,18.6238,18.0948,18.4787,28911268.0],["2023-10-10",18.4787,18.6579,18.1631,18.2398,22247327.0],["2023-10-11",18.2398,18.9394,18.23984718322754,18.5214,39792140.0],["2023-10-12",18.5214,18.8285,17.8559,18.1119,40443337.0],["2023-10-13",18.1119,18.111875534057617,17.7621,17.8901,20709607.0],["2023-10-16",17.8901,18.1119,17.5318,17.7365,24120183.0],["2023-10-17",17.7365,17.9839,17.5573,17.9157,23761571.0],["2023-10-18",17.9157,17.915658950805664,17.327,17.5317,22376966.0],["2023-10-19",17.5317,18.1801,17.3441,17.5488,30330383.0],["2023-10-20",17.5488,17.548816680908203,17.0711,17.1222,26750965.0],["2023-10-23",17.1222,17.1649,16.4653,16.636,30003703.0],["2023-10-24",16.636,17.3185,16.635971069335938,16.9175,35434969.0],["2023-10-25",16.9175,17.3355,16.4142,16.6274,42650880.0],["2023-10-26",16.6274,16.627437591552734,16.0388,16.4227,33535028.0],["2023-10-27",16.4227,16.8919,16.1667,16.8066,38511983.0],["2023-10-30",16.8066,17.1052,16.5763,17.1052,29387080.0],["2023-10-31",17.1052,18.1972,17.105188369750977,17.6597,71234506.0],["2023-11-01",17.6597,18.7858,17.4379,17.8559,81488530.0],["2023-11-02",17.8559,18.8456,17.728,18.4275,89314686.0],["2023-11-03",18.4275,18.6152,17.8559,18.4275,54405325.0],["2023-11-06",18.4275,20.2703,18.427536010742188,20.2703,97642483.0],["2023-11-07",20.2703,21.2087,20.270286560058594,20.9101,126317028.0],["2023-11-08",20.9101,21.9083,20.7566,21.3026,98674888.0],["2023-11-09",21.3026,21.5841,20.8589,21.0125,56758204.0],["2023-11-10",21.0125,21.1917,20.5945,20.7054,39302228.0],["2023-11-13",20.7054,20.9699,20.3727,20.5604,39863959.0],["2023-11-14",20.5604,20.6457,20.3727,20.5774,27726790.0],["2023-11-15",20.5774,20.9016,20.202,20.2447,34854568.0],["2023-11-16",20.2447,20.3897,19.9205,19.9205,35284677.0],["2023-11-17",19.9205,20.0911,19.7584,19.9376,26961473.0],["2023-11-20",19.9376,20.0399,19.5366,19.8267,31680969.0],["2023-11-21",19.8267,20.202,19.7499,19.7755,40200710.0],["2023-11-22",19.7755,20.1167,19.6048,19.7072,32575426.0],["2023-11-23",19.7072,19.707225799560547,19.3063,19.5707,28941273.0],["2023-11-24",19.5707,19.6219,19.0077,19.1186,26525504.0],["2023-11-27",19.1186,19.1954,18.7091,18.9821,32065408.0],["2023-11-28",18.9821,19.1783,18.6408,19.11,26005543.0],["2023-11-29",19.11,19.110034942626953,18.6835,18.9565,20675597.0],["2023-11-30",18.9565,19.0759,18.7176,18.8968,20989203.0],["2023-12-01",18.8968,20.0911,18.8712,19.8693,61883764.0],["2023-12-04",19.8693,20.4494,19.5878,20.1764,57880032.0],["2023-12-05",20.1764,20.2703,19.366,19.4769,37335493.0],["2023-12-06",19.4769,20.3897,19.0674,19.9888,39740830.0],["2023-12-07",19.9888,20.475,19.6816,19.9717,36084514.0],["2023-12-08",19.9717,20.3215,19.4513,20.185,45940136.0],["2023-12-11",20.185,20.9443,19.7499,20.7651,46538566.0],["2023-12-12",20.7651,21.4647,20.5177,20.5859,44682534.0],["2023-12-13",20.5859,20.7651,20.1764,20.202,28541434.0],["2023-12-14",20.202,20.5774,20.0741,20.1338,20748264.0],["2023-12-15",20.1338,20.3812,19.7072,19.929,24477831.0],["2023-12-18",19.929,20.0058,19.4257,19.4939,23215174.0],["2023-12-19",19.4939,20.202,19.3148,19.9717,28069299.0],["2023-12-20",19.9717,20.1338,19.1953,19.2209,22048893.0],["2023-12-21",19.2209,19.6731,18.9565,19.511,23049139.0],["2023-12-22",19.511,19.6219,17.5573,17.5573,19890672.0],["2023-12-25",17.5573,17.557344436645508,15.7999,16.1753,149846096.0],["2023-12-26",16.1753,16.4909,15.7914,16.2265,104218758.0],["2023-12-27",16.2265,16.6189,15.2539,15.416,121820752.0],["2023-12-28",15.416,15.7402,14.8444,15.4928,92665156.0],["2023-12-29",15.4928,16.2606,15.4245,16.0473,87563101.0],["2024-01-02",16.0473,17.3355,16.047311782836914,16.3118,101230396.0],["2024-01-03",16.3118,17.0284,16.1156,16.6274,78258109.0],["2024-01-04",16.6274,16.627437591552734,16.0047,16.38,52314542.0],["2024-01-05",16.38,16.3886,15.9108,16.0132,41179320.0],["2024-01-08",16.0132,16.1497,15.6463,15.7743,37630577.0],["2024-01-09",15.7743,15.9535,15.3989,15.6037,43389528.0],["2024-01-10",15.6037,15.603682518005371,15.1003,15.143,42097294.0],["2024-01-11",15.143,15.689,15.0321,15.5781,45960751.0],["2024-01-12",15.5781,15.578089714050293,15.1003,15.1089,37119015.0],["2024-01-15",15.1089,15.4757,14.9638,15.2112,36891680.0],["2024-01-16",15.2112,15.5098,15.1089,15.3222,41940700.0],["2024-01-17",15.3222,15.322153091430664,14.88706111907959,14.8871,32088343.0],["2024-01-18",14.8871,15.4075,14.6823,15.3648,60585851.0],["2024-01-19",15.3648,16.2521,15.364810943603516,16.107,99089031.0],["2024-01-22",16.107,16.107030868530273,14.8188,14.8956,72176834.0],["2024-01-23",14.8956,16.2521,14.725,16.0302,97124457.0],["2024-01-24",16.0302,16.2179,15.2539,15.834,82006177.0],["2024-01-25",15.834,16.2862,15.1857,16.0644,82953935.0],["2024-01-26",16.0644,16.4739,15.7487,15.9108,92060802.0],["2024-01-29",15.9108,16.0217,15.0918,15.1857,65317582.0],["2024-01-30",15.1857,15.2283,14.4434,14.5287,53252351.0],["2024-01-31",14.5287,14.7591,14.0254,14.179,61216252.0],["2024-02-01",14.179,14.8529,13.7012,14.5287,51850043.0],["2024-02-02",14.5287,15.3222,13.8292,14.3069,63461911.0],["2024-02-05",14.3069,14.30693244934082,13.1893,13.6159,60317914.0],["2024-02-06",13.6159,14.6823,13.3173,14.6482,69987458.0],["2024-02-07",14.6482,14.998,14.3069,14.5885,72334794.0],["2024-02-08",14.5885,15.2198,14.588464736938477,15.1003,61236407.0],["2024-02-19",15.1003,15.8682,15.100342750549316,15.8682,74080095.0],["2024-02-20",15.8682,15.86815357208252,15.3648,15.6805,46142832.0],["2024-02-21",15.6805,16.1668,15.3563,15.6975,59750401.0],["2024-02-22",15.6975,16.0644,15.6975,15.9193,41844772.0],["2024-02-23",15.9193,16.0814,15.7402,16.0302,47708388.0],["2024-02-26",16.0302,16.1497,15.6378,15.9023,43394211.0],["2024-02-27",15.9023,16.7895,15.7828,16.6872,80545633.0],["2024-02-28",16.6872,17.4294,16.2777,16.2947,91396455.0],["2024-02-29",16.2947,16.781,16.1241,16.6189,58615641.0],["2024-03-01",16.6189,16.8919,16.363,16.7725,62829538.0],["2024-03-04",16.7725,16.9687,16.4056,16.8066,49711853.0],["2024-03-05",16.8066,16.806594848632812,16.2777,16.38,45197228.0],["2024-03-06",16.38,16.4653,16.0388,16.2947,38150252.0],["2024-03-07",16.2947,16.4312,15.5952,15.6122,57509735.0],["2024-03-08",15.6122,15.7828,15.4842,15.7487,37616305.0],["2024-03-11",15.7487,15.9961,15.4416,15.9876,49228060.0],["2024-03-12",15.9876,16.3971,15.987590789794922,16.2009,59605099.0],["2024-03-13",16.2009,16.7554,16.1412,16.5251,90648483.0],["2024-03-14",16.5251,16.52506446838379,15.6975,15.9279,75313497.0],["2024-03-15",15.9279,15.927870750427246,15.3819,15.7402,65707864.0],["2024-03-18",15.7402,16.0558,15.5354,16.0473,73112570.0],["2024-03-19",16.0473,16.6018,15.9279,16.1497,100429836.0],["2024-03-20",16.1497,16.4142,15.9961,16.4056,89577440.0],["2024-03-21",16.4056,17.0113,16.38,16.3886,107625975.0],["2024-03-22",16.3886,16.4568,15.8852,16.1753,74779804.0],["2024-03-25",16.1753,16.3203,15.4672,15.4842,70770746.0],["2024-03-26",15.4842,15.5098,14.9809,15.1857,59029394.0],["2024-03-27",15.1857,15.185652732849121,14.725,14.7335,46507037.0],["2024-03-28",14.7335,15.1771,14.73349380493164,15.0492,43248107.0],["2024-03-29",15.0492,15.049151420593262,14.6738,14.8529,21158222.0],["2024-04-01",14.8529,15.4416,14.8188,15.4331,55549970.0],["2024-04-02",15.4331,15.433059692382812,15.0833,15.1942,37552852.0],["2024-04-03",15.1942,15.194188117980957,14.8103,14.8359,40563719.0],["2024-04-08",14.8359,14.87,14.4605,14.4861,34518316.0],["2024-04-09",14.4861,14.7506,14.4776,14.6652,28506559.0],["2024-04-10",14.6652,14.665245056152344,14.1278,14.2387,34590258.0],["2024-04-11",14.2387,14.452,14.1022,14.2728,28294187.0],["2024-04-12",14.2728,14.3581,14.0766,14.1022,25528396.0],["2024-04-15",14.1022,14.4434,13.9657,14.1619,34576582.0],["2024-04-16",14.1619,14.3069,13.906,14.0937,37542281.0],["2024-04-17",14.0937,14.5287,14.093650817871094,14.5202,43894580.0],["2024-04-18",14.5202,14.5629,14.2387,14.3922,36223630.0],["2024-04-19",14.3922,14.392245292663574,14.0083,14.0766,29798552.0],["2024-04-22",14.0766,14.9468,13.906,14.6652,74273958.0],["2024-04-23",14.6652,14.6908,14.2216,14.324,55369126.0],["2024-04-24",14.324,14.3325,13.9998,14.2302,54700065.0],["2024-04-25",14.2302,14.230152130126953,13.7353,13.8036,63402837.0],["2024-04-26",13.8036,14.1875,13.7353,14.1278,66771349.0],["2024-04-29",14.1278,14.6397,14.0681,14.4605,78774860.0],["2024-04-30",14.4605,14.6311,14.2302,14.2472,52751220.0],["2024-05-06",14.2472,14.9041,14.247217178344727,14.725,86110784.0],["2024-05-07",14.725,14.8273,14.6141,14.7164,48791279.0],["2024-05-08",14.7164,14.71643352508545,14.213088989257812,14.2131,57029093.0],["2024-05-09",14.2131,14.6908,14.1704,14.5799,53587412.0],["2024-05-10",14.5799,14.7847,14.3837,14.4434,39845314.0],["2024-05-13",14.4434,14.443432807922363,13.9913,14.1704,41602106.0],["2024-05-14",14.1704,14.7335,14.17043399810791,14.6055,78042669.0],["2024-05-15",14.6055,14.87,14.4776,14.6055,66622675.0],["2024-05-16",14.6055,14.6311,14.3411,14.4349,52341947.0],["2024-05-17",14.4349,14.434900283813477,14.0937,14.3069,54434118.0],["2024-05-20",14.3069,14.30693244934082,13.8804,14.0937,70625570.0],["2024-05-21",14.0937,14.2246,13.9802,13.9802,49313200.0],["2024-05-22",13.9802,13.980204582214355,13.5875,13.7708,54850607.0],["2024-05-23",13.7708,13.770761489868164,13.4566,13.4653,42176846.0],["2024-05-24",13.4653,13.6511,13.4476,13.4565,30299399.0],["2024-05-27",13.4565,13.5626,12.9345,13.1822,48951661.0],["2024-05-28",13.1822,13.182217597961426,12.7841,12.8106,40859887.0],["2024-05-29",12.8106,12.9876,12.810639381408691,12.9257,25994218.0],["2024-05-30",12.9257,12.925650596618652,12.6868,12.6956,31127099.0],["2024-05-31",12.6956,12.9699,12.6602,12.846,35784520.0],["2024-06-03",12.846,12.846028327941895,11.8905,12.2179,95685395.0],["2024-06-04",12.2179,12.4833,12.1206,12.4568,49574612.0],["2024-06-05",12.4568,12.456754684448242,12.2356,12.2533,33864321.0],["2024-06-06",12.2533,12.4391,11.9348,12.0498,43172888.0],["2024-06-07",12.0498,12.2267,11.9171,12.1736,32840256.0],["2024-06-11",12.1736,12.6602,11.979,12.5629,54271781.0],["2024-06-12",12.5629,12.5983,12.386,12.501,40701750.0],["2024-06-13",12.501,12.5098,12.3683,12.4037,28249157.0],["2024-06-14",12.4037,12.5541,12.3506,12.4656,32084167.0],["2024-06-17",12.4656,12.465601921081543,12.2356,12.2621,27930797.0],["2024-06-18",12.2621,12.3771,12.209,12.271,21625587.0],["2024-06-19",12.271,12.2887,11.9878568649292,11.9879,29316098.0],["2024-06-20",11.9879,12.1029,11.6251,11.634,34742866.0],["2024-06-21",11.634,11.7578,11.5101,11.6605,23482735.0],["2024-06-24",11.6605,11.660513877868652,11.3066,11.3155,33346875.0],["2024-06-25",11.3155,11.4482,11.0678,11.1562,28124400.0],["2024-06-26",11.1562,11.8109,11.1385,11.8021,53690431.0],["2024-06-27",11.8021,11.802068710327148,11.5278,11.5632,35766492.0],["2024-06-28",11.5632,11.7313,11.5101,11.5455,37356476.0],["2024-07-01",11.5455,11.5809,11.2978,11.5632,26480303.0],["2024-07-02",11.5632,11.7224,11.5013,11.5986,26725873.0],["2024-07-03",11.5986,11.6517,11.4305,11.5897,19330347.0],["2024-07-04",11.5897,11.6694,11.2978,11.3066,20178167.0],["2024-07-05",11.3066,11.4216,11.2005,11.3597,19221866.0],["2024-07-08",11.3597,11.359711647033691,10.8643,10.9262,31882707.0],["2024-07-09",10.9262,11.1828,10.7758,11.1385,28235142.0],["2024-07-10",11.1385,11.2889,10.9881,11.0766,22502600.0],["2024-07-11",11.0766,11.4482,11.076603889465332,11.4482,30576741.0],["2024-07-12",11.4482,11.4659,11.2182,11.2447,27241476.0],["2024-07-15",11.2447,11.2624,11.0324,11.0501,21747696.0],["2024-07-16",11.0501,11.2093,10.8997,11.1651,26529342.0],["2024-07-17",11.1651,11.5013,11.0943,11.2978,41790150.0],["2024-07-18",11.2978,11.3686,11.0147,11.3155,28530024.0],["2024-07-19",11.3155,11.5897,11.2624,11.4924,41626671.0],["2024-07-22",11.4924,11.5897,11.2978,11.4747,29171250.0],["2024-07-23",11.4747,11.5897,11.0235,11.0235,38742695.0],["2024-07-24",11.0235,11.0766,10.7581,10.7758,29528153.0],["2024-07-25",10.7758,11.1031,10.6519,10.9616,30608544.0],["2024-07-26",10.9616,11.2801,10.9527,11.2712,32523920.0],["2024-07-29",11.2712,11.342,11.0855,11.2712,22124104.0],["2024-07-30",11.2712,11.2801,11.1031,11.2182,19234752.0],["2024-07-31",11.2182,11.6959,11.1828,11.6871,45920658.0],["2024-08-01",11.6871,11.8375,11.4924,11.572,31215785.0],["2024-08-02",11.572,11.6428,11.3332,11.3863,25455992.0],["2024-08-05",11.3863,12.0763,11.3332,11.6428,91361601.0],["2024-08-06",11.6428,12.4833,11.642818450927734,12.3683,112094304.0],["2024-08-07",12.3683,12.4921,11.9879,12.2533,84118513.0],["2024-08-08",12.2533,12.2798,11.7755,11.9436,61870819.0],["2024-08-09",11.9436,12.0056,11.7136,11.7313,35595985.0],["2024-08-12",11.7313,11.7932,11.572,11.6428,27144199.0],["2024-08-13",11.6428,11.6694,11.4836,11.6517,23446225.0],["2024-08-14",11.6517,11.8552,11.5986,11.6959,43121289.0],["2024-08-15",11.6959,12.2002,11.4836,12.0409,71305276.0],["2024-08-16",12.0409,12.040939331054688,11.749,11.7578,41649773.0],["2024-08-19",11.7578,11.9259,11.634,11.6959,33118213.0],["2024-08-20",11.6959,11.7755,11.3774,11.3863,40502163.0],["2024-08-21",11.3863,11.7755,11.2182,11.2712,42180331.0],["2024-08-22",11.2712,11.3951,10.8643,10.9085,40809297.0],["2024-08-23",10.9085,10.997,10.7758,10.8997,24947236.0],["2024-08-26",10.8997,11.0589,10.767,10.997,23118330.0],["2024-08-27",10.997,12.094022750854492,10.996977806091309,12.094,108414603.0],["2024-08-28",12.094,12.1029,11.7047,11.9879,104136927.0],["2024-08-29",11.9879,12.3417,11.8817,12.2267,81695581.0],["2024-08-30",12.2267,12.6514,12.0852,12.3417,98787828.0],["2024-09-02",12.3417,12.4568,11.979,12.0056,61727072.0],["2024-09-03",12.0056,12.271,11.9171,12.1383,43944581.0],["2024-09-04",12.1383,12.264,12.0304,12.1203,32774806.0],["2024-09-05",12.1203,12.6234,12.0844,12.3988,71875271.0],["2024-09-06",12.3988,12.7223,12.1922,12.4168,67561573.0],["2024-09-09",12.4168,12.5516,12.1832,12.282,49472400.0],["2024-09-10",12.282,12.4707,12.0304,12.3898,51737892.0],["2024-09-11",12.3898,12.7043,12.2371,12.5785,68808507.0],["2024-09-12",12.5785,12.6414,12.362873077392578,12.3629,45371950.0],["2024-09-13",12.3629,12.4258,12.0664,12.0754,44183919.0],["2024-09-18",12.0754,12.1562,11.8328,12.0215,32957216.0],["2024-09-19",12.0215,12.5066,11.9316,12.3808,52777603.0],["2024-09-20",12.3808,12.380844116210938,12.1203,12.2371,33934070.0],["2024-09-23",12.2371,12.3,11.8058,11.8507,47993687.0],["2024-09-24",11.8507,12.4707,11.6351,12.4437,89549252.0],["2024-09-25",12.4437,13.5129,12.443737030029297,12.9648,145973616.0],["2024-09-26",12.9648,13.6746,12.848,13.6567,108782134.0],["2024-09-27",13.6567,14.7348,13.656661987304688,14.618,136676588.0],["2024-09-30",14.618,16.08251953125,14.618021965026855,16.0825,170859191.0],["2024-10-08",16.0825,17.6908,15.6243,17.0978,206445847.0],["2024-10-09",17.0978,17.0977840423584,15.3907,15.3997,150753350.0],["2024-10-10",15.3997,15.7052,14.6719,14.9864,100802008.0],["2024-10-11",14.9864,14.986391067504883,14.1149,14.2766,76483631.0],["2024-10-14",14.2766,14.636,13.9172,14.5641,65767608.0],["2024-10-15",14.5641,15.0493,14.2497,14.5012,87254161.0],["2024-10-16",14.5012,14.7797,14.0879,14.5102,57306642.0],["2024-10-17",14.5102,14.7618,14.3215,14.4114,60194308.0],["2024-10-18",14.4114,15.1571,14.1059,14.8067,94444629.0],["2024-10-21",14.8067,15.4536,14.7169,15.2739,103438148.0],["2024-10-22",15.2739,15.6153,15.0942,15.3009,92198768.0],["2024-10-23",15.3009,15.300854682922363,14.9505,15.0223,71204310.0],["2024-10-24",15.0223,15.022329330444336,14.6629,14.7258,49512677.0],["2024-10-25",14.7258,15.193,14.6899,15.0313,61629556.0],["2024-10-28",15.0313,15.3368,14.9325,15.3188,84576561.0],["2024-10-29",15.3188,15.6962,15.0044,15.0403,96963733.0],["2024-10-30",15.0403,15.0942,14.6629,14.8606,54753517.0],["2024-10-31",14.8606,14.86060619354248,14.2496,14.6719,96994030.0],["2024-11-01",14.6719,14.7258,14.1957,14.1957,66198826.0],["2024-11-04",14.1957,14.4473,14.1328,14.4383,47155793.0],["2024-11-05",14.4383,14.9954,14.3485,14.9954,81144397.0],["2024-11-06",14.9954,15.6063,14.8426,15.3637,133539502.0],["2024-11-07",15.3637,15.4266,14.7438,15.4177,112721669.0],["2024-11-08",15.4177,15.6996,15.0083,15.0629,115913959.0],["2024-11-11",15.0629,15.9998,14.79,15.9725,158520306.0],["2024-11-12",15.9725,16.1453,15.354,15.5086,117493615.0],["2024-11-13",15.5086,16.0089,15.3722,15.9725,126784518.0],["2024-11-14",15.9725,16.2454,15.3176,15.3813,110573851.0],["2024-11-15",15.3813,16.2636,15.2994,15.636,161279392.0],["2024-11-18",15.636,15.7906,14.2898,14.4535,141983350.0],["2024-11-19",14.4535,14.6536,14.1624,14.6354,70911274.0],["2024-11-20",14.6354,15.3267,14.4808,15.1266,99692313.0],["2024-11-21",15.1266,15.3631,14.9265,15.072,72125353.0],["2024-11-22",15.072,15.4631,14.599,14.6354,92949661.0],["2024-11-25",14.6354,14.7809,14.1806,14.5081,68343357.0],["2024-11-26",14.5081,15.0811,14.3989,14.6809,70647628.0],["2024-11-27",14.6809,15.5996,14.126,15.4267,107388293.0],["2024-11-28",15.4267,15.9634,15.1084,15.1721,104458022.0],["2024-11-29",15.1721,15.5359,14.9447,15.3358,84347818.0],["2024-12-02",15.3358,15.5541,15.2175,15.454,71233179.0],["2024-12-03",15.454,15.4904,15.0811,15.1994,57936260.0],["2024-12-04",15.1994,15.19935131072998,14.7355,14.7991,60148057.0],["2024-12-05",14.7991,15.4358,14.7446,15.3267,83683607.0],["2024-12-06",15.3267,15.7815,15.2084,15.6451,101747290.0],["2024-12-09",15.6451,15.7724,15.3722,15.5632,70826198.0],["2024-12-10",15.5632,16.0453,15.4722,15.4813,104654945.0],["2024-12-11",15.4813,15.5996,15.354,15.454,59665934.0],["2024-12-12",15.454,15.736,15.3995,15.6632,87861660.0],["2024-12-13",15.6632,16.0089,15.4177,15.545,137499979.0],["2024-12-16",15.545,15.544997215270996,14.9356,15.0083,88483940.0],["2024-12-17",15.0083,15.0538,14.6991,14.8082,58364766.0],["2024-12-18",14.8082,14.981,14.6627,14.8537,46182700.0],["2024-12-19",14.8537,15.4267,14.599,15.3085,69535642.0],["2024-12-20",15.3085,15.354,15.1175,15.1903,45764653.0],["2024-12-23",15.1903,15.1903,14.5808,14.6445,61579597.0],["2024-12-24",14.6445,14.8173,14.5899,14.8082,40673863.0],["2024-12-25",14.8082,14.808226585388184,14.4808,14.6445,36384432.0],["2024-12-26",14.6445,14.7536,14.599,14.6263,32075506.0],["2024-12-27",14.6263,14.8992,14.5535,14.6991,39632660.0],["2024-12-30",14.6991,14.7718,14.5081,14.6172,30733627.0],["2024-12-31",14.6172,14.6991,14.2079,14.2261,48507576.0],["2025-01-02",14.2261,14.2807,13.553,13.6894,53860601.0],["2025-01-03",13.6894,13.7076,13.2437,13.2528,41305782.0],["2025-01-06",13.2528,13.4438,13.1619,13.2892,30071938.0],["2025-01-07",13.2892,13.480215072631836,13.2346,13.4802,25655886.0],["2025-01-08",13.4802,13.480215072631836,12.9526,13.2164,36320555.0],["2025-01-09",13.2164,13.2983,13.0982,13.2255,22382159.0],["2025-01-10",13.2255,13.362,12.9163,12.9345,24542425.0],["2025-01-13",12.9345,13.2346,12.7616,13.0982,25075093.0],["2025-01-14",13.0982,13.5712,13.0709,13.5348,46755161.0],["2025-01-15",13.5348,13.6348,13.4074,13.4438,31794338.0],["2025-01-16",13.4438,13.5712,13.3438,13.4893,28397402.0],["2025-01-17",13.4893,13.5712,13.3438,13.4438,23311200.0],["2025-01-20",13.4438,13.6167,13.4438,13.5166,25608073.0],["2025-01-21",13.5166,13.6712,13.4256,13.5348,26726562.0],["2025-01-22",13.5348,13.5347900390625,13.2801,13.362,22927379.0],["2025-01-23",13.362,13.7622,13.361967086791992,13.4529,35676041.0],["2025-01-24",13.4529,13.6167,13.3711,13.5894,27133892.0],["2025-01-27",13.5894,13.7986,13.525693893432617,13.5257,28458238.0],["2025-02-05",13.5257,14.0351,13.525693893432617,13.9714,53757231.0],["2025-02-06",13.9714,14.3989,13.7895,14.3625,62844535.0],["2025-02-07",14.3625,14.69,14.2352,14.499,72341284.0],["2025-02-10",14.499,14.6809,14.4171,14.6627,56966460.0],["2025-02-11",14.6627,14.7355,14.4535,14.5626,47747955.0],["2025-02-12",14.5626,14.8719,14.499,14.7718,52648462.0],["2025-02-13",14.7718,14.8264,14.5081,14.5899,49747108.0],["2025-02-14",14.5899,14.9174,14.3716,14.9174,78049257.0],["2025-02-17",14.9174,15.4449,14.8901,15.0083,95595846.0],["2025-02-18",15.0083,15.454,14.4626,14.4899,86589058.0],["2025-02-19",14.4899,14.6991,14.3989,14.6263,50882015.0],["2025-02-20",14.6263,14.6627,14.3261,14.3807,47827468.0],["2025-02-21",14.3807,14.9447,14.2443,14.9265,78230312.0],["2025-02-24",14.9265,14.926473617553711,14.5717,14.6627,48414186.0],["2025-02-25",14.6627,14.662690162658691,14.3534,14.4171,38957158.0],["2025-02-26",14.4171,14.5444,14.2898,14.3898,43438066.0],["2025-02-27",14.3898,14.69,14.1624,14.4444,59079131.0],["2025-02-28",14.4444,14.4717,13.6712,13.7258,70441098.0],["2025-03-03",13.7258,14.2716,13.6985,13.9168,55044798.0],["2025-03-04",13.9168,14.0987,13.744,13.9623,27859885.0],["2025-03-05",13.9623,13.9987,13.744,13.9168,27615830.0],["2025-03-06",13.9168,14.4626,13.916821479797363,14.3716,63429169.0],["2025-03-07",14.3716,14.7173,14.1533,14.408,63736969.0],["2025-03-10",14.408,14.6718,14.2352,14.3352,32738724.0],["2025-03-11",14.3352,14.335235595703125,14.0896,14.2443,29695634.0],["2025-03-12",14.2443,14.4171,14.1351,14.2807,47293527.0],["2025-03-13",14.2807,14.4899,14.0078,14.3625,50968915.0],["2025-03-14",14.3625,14.8264,14.2534,14.7446,82411297.0],["2025-03-17",14.7446,14.9629,14.5626,14.6354,50022998.0],["2025-03-18",14.6354,14.7264,14.4899,14.5717,40531618.0],["2025-03-19",14.5717,14.571730613708496,14.2352,14.317,49220872.0],["2025-03-20",14.317,14.4535,14.1806,14.2534,36799702.0],["2025-03-21",14.2534,14.3443,13.9441,13.9987,36532622.0],["2025-03-24",13.9987,14.0715,13.7895,14.026,30009681.0],["2025-03-25",14.026,14.0987,13.8804,13.9077,21710217.0],["2025-03-26",13.9077,13.9532,13.8259,13.8622,20964287.0],["2025-03-27",13.8622,13.9441,13.6803,13.8441,21292697.0],["2025-03-28",13.8441,14.0533,13.8259,13.8441,29691113.0],["2025-03-31",13.8441,13.844053268432617,13.4711,13.553,31672269.0],["2025-04-01",13.553,13.7986,13.55298137664795,13.6439,22207626.0],["2025-04-02",13.6439,13.7713,13.5439,13.5894,18819506.0],["2025-04-03",13.5894,13.6803,13.4256,13.6076,19444289.0],["2025-04-07",13.6076,13.607559204101562,12.2432,12.2795,57863293.0],["2025-04-08",12.2795,12.7162,12.2614,12.4524,36989000.0],["2025-04-09",12.4524,12.7162,11.9248,12.6525,40015515.0],["2025-04-10",12.6525,13.0345,12.652482986450195,12.8253,32216069.0],["2025-04-11",12.8253,12.8981,12.6434,12.8071,23541240.0],["2025-04-14",12.8071,12.989,12.798,12.8526,24595416.0],["2025-04-15",12.8526,13.2892,12.852594375610352,13.1528,35576852.0],["2025-04-16",13.1528,13.2346,12.9345,13.0709,27562429.0],["2025-04-17",13.0709,13.3529,12.9617,13.3347,30897333.0],["2025-04-18",13.3347,13.8895,13.33467960357666,13.7986,54246380.0],["2025-04-21",13.7986,14.2989,13.7349,14.1988,56371946.0],["2025-04-22",14.1988,14.6991,14.198796272277832,14.499,83429604.0],["2025-04-23",14.499,14.9629,14.2807,14.7082,88207678.0],["2025-04-24",14.7082,14.7355,14.4171,14.5808,47089386.0],["2025-04-25",14.5808,14.7082,14.5081,14.5172,34626467.0],["2025-04-28",14.5172,14.7627,14.3989,14.4444,56219649.0],["2025-04-29",14.4444,14.7082,14.44438648223877,14.6263,45679238.0],["2025-04-30",14.6263,14.626306533813477,13.7895,13.8168,83428953.0],["2025-05-06",13.8168,14.0715,13.7895,13.935,45089925.0],["2025-05-07",13.935,14.1169,13.6712,13.7622,46217600.0],["2025-05-08",13.7622,13.9168,13.6712,13.8077,31882572.0],["2025-05-09",13.8077,13.8622,13.5348,13.5803,30565667.0],["2025-05-12",13.5803,13.7258,13.580270767211914,13.653,24568454.0],["2025-05-13",13.653,13.7986,13.6258,13.6712,31822051.0],["2025-05-14",13.6712,13.7804,13.5803,13.7167,29614968.0],["2025-05-15",13.7167,13.716710090637207,13.462,13.4711,30115900.0],["2025-05-16",13.4711,13.9259,13.4347,13.6712,36605627.0],["2025-05-19",13.6712,13.6985,13.4893,13.653,22734229.0],["2025-05-20",13.653,13.8622,13.5712,13.7349,31627302.0],["2025-05-21",13.7349,13.8002,13.6417,13.7349,21842143.0],["2025-05-22",13.7349,13.8188,13.6137,13.6603,22059798.0],["2025-05-23",13.6603,13.660305976867676,13.455167770385742,13.4552,21660222.0],["2025-05-26",13.4552,13.9121,13.455167770385742,13.7442,35859734.0],["2025-05-27",13.7442,13.7915,13.6591,13.7158,18623505.0],["2025-05-28",13.7158,13.7537,13.5929,13.6875,15574889.0],["2025-05-29",13.6875,13.8767,13.6496,13.8672,24069086.0],["2025-05-30",13.8672,14.0942,13.7726,13.8767,31812506.0],["2025-06-03",13.8767,14.2739,13.6496,14.028,58009696.0],["2025-06-04",14.028,14.1415,13.905,13.9807,35687259.0],["2025-06-05",13.9807,14.1699,13.905,14.1415,37823809.0],["2025-06-06",14.1415,14.2172,13.9334,13.9712,29391402.0],["2025-06-09",13.9712,14.0091,13.905,13.9618,25151954.0],["2025-06-10",13.9618,14.0375,13.678,13.8483,35464512.0],["2025-06-11",13.8483,14.1415,13.8199,14.0658,45806133.0],["2025-06-12",14.0658,14.4253,13.9712,14.2456,68000976.0],["2025-06-13",14.2456,14.7564,14.0564,14.6145,142490125.0],["2025-06-16",14.6145,15.0023,14.5672,14.5956,111828711.0],["2025-06-17",14.5956,15.0874,14.5766,14.6901,77884398.0],["2025-06-18",14.6901,14.8415,14.5199,14.7658,52421457.0],["2025-06-19",14.7658,16.1658,14.7564,15.655,196460494.0],["2025-06-20",15.655,16.0428,15.4847,15.6077,113618475.0],["2025-06-23",15.6077,15.9388,15.409,15.7117,81516184.0],["2025-06-24",15.7117,16.1279,15.7117,15.9009,93400651.0],["2025-06-25",15.9009,16.5347,15.8158,16.0334,92567961.0],["2025-06-26",16.0334,16.033353805541992,15.5888,15.7212,69685397.0],["2025-06-27",15.7212,15.721200942993164,15.3239,15.4658,63041459.0],["2025-06-30",15.4658,16.5536,15.4658,16.355,140576612.0],["2025-07-01",16.355,17.0644,16.2036,16.8658,120045184.0],["2025-07-02",16.8658,16.932,16.4685,16.4874,64369219.0],["2025-07-03",16.4874,16.7995,16.1374,16.459,55543706.0],["2025-07-04",16.459,17.632,16.4117,17.4995,145531375.0],["2025-07-07",17.4995,17.7455,17.2347,17.3387,97478555.0],["2025-07-08",17.3387,17.7928,17.2725,17.4901,100253583.0],["2025-07-09",17.4901,18.0576,17.3103,17.8779,110838199.0],["2025-07-10",17.8779,18.2657,17.3293,17.6887,95449907.0],["2025-07-11",17.6887,17.9063,17.2252,17.5468,82235755.0],["2025-07-14",17.5468,17.54682731628418,15.8253,15.9198,172412943.0],["2025-07-15",15.9198,16.2415,15.8252,15.8915,84200259.0],["2025-07-16",15.8915,16.0239,15.6644,15.7874,68129472.0],["2025-07-17",15.7874,15.8442,15.6266,15.8252,56458818.0],["2025-07-18",15.8252,15.9293,15.6172,15.6928,49231133.0],["2025-07-21",15.6928,15.8915,15.6739,15.882,54906755.0],["2025-07-22",15.882,16.1279,15.7307,15.8442,60672498.0],["2025-07-23",15.8442,16.3928,15.8158,16.1185,93237958.0],["2025-07-24",16.1185,16.1658,15.9577,16.1658,50318488.0],["2025-07-25",16.1658,16.3171,15.9861,16.0996,42885540.0],["2025-07-28",16.0996,16.1185,15.8725,15.9955,42457984.0],["2025-07-29",15.9955,16.061729431152344,15.7685,16.0617,45565233.0],["2025-07-30",16.0617,16.3077,15.9009,16.1563,61039155.0],["2025-07-31",16.1563,16.1752,15.6361,15.7117,58730656.0],["2025-08-01",15.7117,15.7212,15.3807,15.5982,49310081.0],["2025-08-04",15.5982,16.0428,15.409,15.9766,59332224.0],["2025-08-05",15.9766,16.5347,15.9009,16.2509,85502288.0],["2025-08-06",16.2509,16.6482,16.1563,16.459,71731578.0],["2025-08-07",16.459,16.459016799926758,16.1563,16.3171,37156429.0],["2025-08-08",16.3171,16.5063,16.0144,16.0523,42780419.0],["2025-08-11",16.0523,16.1752,15.9577,16.109,31208196.0],["2025-08-12",16.109,16.2131,15.9861,16.005,31363623.0],["2025-08-13",16.005,16.2888,15.9104,16.0712,50789824.0],["2025-08-14",16.0712,16.3644,15.8631,15.9861,66962490.0],["2025-08-15",15.9861,16.4117,15.7307,16.2036,68413300.0],["2025-08-18",16.2036,16.4874,16.2036190032959,16.4023,69577709.0],["2025-08-19",16.4023,16.5158,16.2415,16.2604,47157322.0],["2025-08-20",16.2604,16.6766,16.2415,16.4969,78172080.0],["2025-08-21",16.4969,16.705,16.3455,16.4969,73417358.0],["2025-08-22",16.4969,16.8185,16.4685,16.8185,78566661.0],["2025-08-25",16.8185,16.9887,16.5063,16.7333,99264939.0],["2025-08-26",16.7333,18.40761375427246,16.733335494995117,18.4076,135345792.0],["2025-08-27",18.4076,19.5806,18.40761375427246,18.5968,283620372.0],["2025-08-28",18.5968,18.8238,17.9252,18.4738,140673476.0],["2025-08-29",18.4738,18.8049,18.2941,18.6252,101634556.0],["2025-09-01",18.6252,18.9468,18.3509,18.5873,109893147.0],["2025-09-02",18.5873,18.8995,18.0103,18.2563,91811240.0],["2025-09-03",18.2563,19.2022,18.1901,18.6063,120784460.0],["2025-09-04",18.6063,19.2947,18.3099,18.7401,124243387.0],["2025-09-05",18.7401,20.05,18.3099,19.3616,195374980.0],["2025-09-08",19.3616,21.30253791809082,19.361600875854492,21.3025,190229726.0],["2025-09-09",21.3025,21.8762,21.1209,21.7424,192687487.0],["2025-09-10",21.7424,22.1152,21.0444,21.226,162635641.0],["2025-09-11",21.226,21.3121,20.2699,21.293,141386045.0],["2025-09-12",21.293,21.3025,20.6619,20.7193,90701074.0],["2025-09-15",20.7193,22.7941,20.5568,22.0483,164925373.0],["2025-09-16",22.0483,22.04831886291504,21.4364,21.5989,90207594.0],["2025-09-17",21.5989,22.2491,21.3982,22.0483,98353764.0],["2025-09-18",22.0483,22.9949,21.7997,22.23,153180556.0],["2025-09-19",22.23,22.8993,21.9527,22.5073,113015111.0],["2025-09-22",22.5073,22.7559,20.9392,21.2643,159078060.0],["2025-09-23",21.2643,21.4173,20.1839,20.6428,133908155.0],["2025-09-24",20.6428,21.6467,20.442,21.5033,98391014.0],["2025-09-25",21.5033,22.6985,21.503326416015625,22.2874,103782401.0],["2025-09-26",22.2874,22.287351608276367,21.0061,21.0348,95251638.0],["2025-09-29",21.0348,21.2452,20.6524,20.7862,71408111.0],["2025-09-30",20.7862,21.0061,20.6237,20.7575,55228705.0],["2025-10-09",20.7575,20.9392,20.1743,20.6428,63435890.0],["2025-10-10",20.6428,20.642812728881836,19.505,19.7536,72240562.0],["2025-10-13",19.7536,19.753612518310547,18.9887,19.4477,56284145.0],["2025-10-14",19.4477,19.9066,19.0365,19.1704,60966919.0],["2025-10-15",19.1704,19.505,18.6732,19.4668,45599810.0],["2025-10-16",19.4668,19.4955,19.1417,19.2086,33820069.0],["2025-10-17",19.2086,19.2086181640625,18.482,18.5202,52414068.0],["2025-10-20",18.5202,18.9983,18.520206451416016,18.7497,36888448.0],["2025-10-21",18.7497,19.084320068359375,18.7019,19.0843,48370425.0],["2025-10-22",19.0843,19.2564,18.9313,19.027,37594080.0],["2025-10-23",19.027,19.6198,18.807,19.5528,51238796.0],["2025-10-24",19.5528,19.6484,19.2469,19.5241,56779183.0],["2025-10-27",19.5241,19.7536,19.0174,19.1704,67892034.0],["2025-10-28",19.1704,19.2851,18.7497,18.874,53846907.0],["2025-10-29",18.874,20.6333,18.873973846435547,20.2508,125421861.0],["2025-10-30",20.2508,20.4611,19.8683,20.0213,77645466.0],["2025-10-31",20.0213,20.2699,19.811,19.8588,68552787.0],["2025-11-03",19.8588,21.8475341796875,19.858787536621094,21.8475,57202336.0],["2025-11-04",21.8475,23.2817,21.8475341796875,22.4116,210803875.0],["2025-11-05",22.4116,22.469,21.8475,22.2013,106592128.0],["2025-11-06",22.2013,22.3074,21.825,21.9794,69505605.0],["2025-11-07",21.9794,21.97938346862793,21.1593,21.2268,69571014.0],["2025-11-10",21.2268,21.468,20.8794,20.9373,51664572.0],["2025-11-11",20.9373,21.0628,20.6479,20.8409,50196739.0],["2025-11-12",20.8409,21.1979,20.4742,20.5996,59480284.0],["2025-11-13",20.5996,20.7926,20.4067,20.6286,43162161.0],["2025-11-14",20.6286,20.62858772277832,20.2137,20.2137,38003529.0],["2025-11-17",20.2137,20.213701248168945,19.7795,19.9725,39244046.0],["2025-11-18",19.9725,20.4356,19.972488403320312,20.1655,53563097.0],["2025-11-19",20.1655,20.165456771850586,19.2778,19.3839,65787946.0],["2025-11-20",19.3839,19.5672,19.2199,19.2392,30995101.0],["2025-11-21",19.2392,19.4708,18.8918,19.1813,55531992.0],["2025-11-24",19.1813,19.8374,18.8725,19.7216,60781646.0],["2025-11-25",19.7216,20.9856,19.721622467041016,20.8216,121131188.0],["2025-11-26",20.8216,20.947,20.5321,20.6286,62129025.0],["2025-11-27",20.6286,20.8409,20.1462,20.2137,52881059.0],["2025-11-28",20.2137,20.3584,19.7409,19.8567,46342468.0],["2025-12-01",19.8567,20.059326171875,19.6348,20.0593,52246330.0],["2025-12-02",20.0593,20.0883,19.5479,19.6348,43245690.0],["2025-12-03",19.6348,19.712,19.2488,19.4322,37471447.0],["2025-12-04",19.4322,19.5769,19.2006,19.2681,31292894.0],["2025-12-05",19.2681,19.4032,19.1234,19.3357,35468453.0],["2025-12-08",19.3357,20.2426,19.335681915283203,19.8374,73225103.0],["2025-12-09",19.8374,19.9339,19.5094,19.6251,42052989.0],["2025-12-10",19.6251,19.9725,19.2585,19.8857,46126131.0],["2025-12-11",19.8857,20.0497,19.6734,19.683,30093633.0],["2025-12-12",19.683,20.233,19.6444,20.1365,57588944.0],["2025-12-15",20.1365,20.8987,20.13651466369629,20.5418,70191788.0],["2025-12-16",20.5418,20.6961,19.8471,19.9725,46113168.0],["2025-12-17",19.9725,21.3619,19.972488403320312,21.1303,103210099.0],["2025-12-18",21.1303,22.0566,21.0435,21.5355,101743726.0],["2025-12-19",21.5355,21.9408,21.2461,21.7092,63436104.0],["2025-12-22",21.7092,22.1434,21.3812,21.5934,62657929.0],["2025-12-23",21.5934,22.0759,21.4487,21.8925,58616190.0],["2025-12-24",21.8925,21.892545700073242,21.3136,21.6031,49153092.0],["2025-12-25",21.6031,21.9215,21.3522,21.7092,39461741.0],["2025-12-26",21.7092,22.1048,21.5163,21.8347,41772849.0],["2025-12-29",21.8347,22.0759,21.4005,21.7382,45477534.0],["2025-12-30",21.7382,23.1565,21.7189,22.5486,88121856.0],["2025-12-31",22.5486,22.9442,22.4039,22.7706,50176142.0],["2026-01-05",22.7706,25.047618865966797,22.77056312561035,25.0476,47101992.0],["2026-01-06",25.0476,26.7072,25.047618865966797,25.4818,228616840.0],["2026-01-07",25.4818,26.7168,25.3371,25.7327,137273924.0],["2026-01-08",25.7327,26.3598,25.1345,25.8677,111240611.0],["2026-01-09",25.8677,26.5238,25.2599,26.3309,122361969.0],["2026-01-12",26.3309,28.9649,26.33087921142578,28.7141,218653224.0],["2026-01-13",28.7141,29.9201,28.2606,28.8877,182300984.0],["2026-01-14",28.8877,29.7658,28.029,28.5307,164333274.0],["2026-01-15",28.5307,28.8491,27.7878,28.222,95002196.0],["2026-01-16",28.222,28.4825,26.7844,26.823,112606976.0],["2026-01-19",26.823,27.5755,26.822952270507812,27.0835,77808640.0],["2026-01-20",27.0835,27.5562,25.8388,26.273,82909228.0],["2026-01-21",26.273,27.7492,25.9835,27.315,96573881.0],["2026-01-22",27.315,28.029,26.8326,27.1124,67065803.0],["2026-01-23",27.1124,27.6624,26.3791,26.5238,87089480.0],["2026-01-26",26.5238,26.9194,25.8581,26.0704,65772204.0],["2026-01-27",26.0704,26.3695,25.5204,25.8581,51293902.0],["2026-01-28",25.8581,26.08,25.395,25.5204,55024320.0],["2026-01-29",25.5204,26.3888,25.3467,25.6458,90381260.0],["2026-01-30",25.6458,26.0125,25.1634,25.5879,64128496.0],["2026-02-02",25.5879,25.7713,24.5941,24.6134,66507726.0],["2026-02-03",24.6134,25.3757,23.7547,24.9897,92776328.0],["2026-02-04",24.9897,25.2599,24.1503,24.4012,57661656.0],["2026-02-05",24.4012,24.401168823242188,24.0056,24.1021,41973293.0],["2026-02-06",24.1021,24.6038,23.581,24.2564,47472942.0],["2026-02-09",24.2564,24.8161,24.256439208984375,24.7099,57331920.0],["2026-02-10",24.7099,25.723,24.5073,25.2695,122235525.0],["2026-02-11",25.2695,25.4432,24.9801,25.0573,72183670.0],["2026-02-12",25.0573,25.3757,24.7003,25.1634,66319781.0],["2026-02-13",25.1634,25.163402557373047,24.2757,24.295,67042308.0],["2026-02-24",24.295,24.6231,23.581,23.8512,57592988.0],["2026-02-25",23.8512,24.0442,23.7547,23.9959,40146536.0],["2026-02-26",23.9959,24.1117,23.3495,23.4363,63597274.0],["2026-02-27",23.4363,23.7065,23.2723,23.6389,38344915.0],["2026-03-02",23.6389,23.638933181762695,22.7223,22.9539,62187616.0],["2026-03-03",22.9539,23.0986,21.9215,21.9697,57291305.0],["2026-03-04",21.9697,22.0855,21.5259,21.6803,40868518.0],["2026-03-05",21.6803,22.5004,21.680278778076172,22.2206,50569919.0],["2026-03-06",22.2206,22.2592,21.9697,22.2592,29475566.0],["2026-03-09",22.2592,22.4618,21.4873,22.2978,45698660.0],["2026-03-10",22.2978,22.7127,22.297788619995117,22.6548,36539071.0],["2026-03-11",22.6548,23.2337,22.6547794342041,22.9056,55503304.0],["2026-03-12",22.9056,23.3012,22.6934,22.8671,49353417.0],["2026-03-13",22.8671,23.2916,22.5583,22.7127,52584823.0],["2026-03-16",22.7127,23.1179,22.2013,22.6258,35741499.0],["2026-03-17",22.6258,23.5232,22.5872,23.06,62876359.0],["2026-03-18",23.06,23.1758,22.5486,22.9249,38869851.0],["2026-03-19",22.9249,22.92494010925293,21.9601,22.0566,45338411.0],["2026-03-20",22.0566,22.2302,21.5645,21.632,35153248.0],["2026-03-23",21.632,21.632036209106445,20.3198,20.4839,50579348.0],["2026-03-24",20.4839,20.9952,20.3295,20.7058,30105749.0],["2026-03-25",20.7058,21.1496,20.705774307250977,21.0917,29410612.0],["2026-03-26",21.0917,21.091718673706055,20.4549,20.5514,24948820.0],["2026-03-27",20.5514,20.9373,20.1751,20.8312,21351299.0],["2026-03-30",20.8312,20.831209182739258,20.2619,20.6189,21607974.0],["2026-03-31",20.6189,21.0338,20.5225,20.6575,25218741.0],["2026-04-01",20.6575,22.0469,20.657533645629883,21.9794,65390345.0],["2026-04-02",21.9794,21.97938346862793,21.275,21.4198,34356386.0],["2026-04-03",21.4198,21.5934,20.8987,20.9566,21239603.0],["2026-04-07",20.9566,21.1979,20.754,20.8891,21347148.0],["2026-04-08",20.8891,22.1531,20.889097213745117,22.1338,49394314.0],["2026-04-09",22.1338,22.13376235961914,21.5452,21.632,31783190.0],["2026-04-10",21.632,22.3267,21.632036209106445,22.0276,39662366.0],["2026-04-13",22.0276,22.02762794494629,21.0049,21.1593,52794065.0],["2026-04-14",21.1593,21.5741,21.159257888793945,21.4391,28192517.0],["2026-04-15",21.4391,22.3171,21.43906593322754,21.825,46456669.0],["2026-04-16",21.825,22.5583,21.8154,22.4715,58202450.0],["2026-04-17",22.4715,22.471460342407227,21.14,21.4294,76852586.0],["2026-04-20",21.4294,21.42941665649414,20.9373,21.0821,53457420.0],["2026-04-21",21.0821,21.4101,20.9373,21.1496,35763638.0],["2026-04-22",21.1496,21.2268,20.6961,20.8698,34507587.0],["2026-04-23",20.8698,20.8891,20.4646,20.5514,34298842.0],["2026-04-24",20.5514,20.55139923095703,19.6058,19.9339,62015469.0],["2026-04-27",19.9339,20.4356,19.8471,20.4067,31525969.0],["2026-04-28",20.4067,21.2075,20.40667152404785,20.8505,53568602.0],["2026-04-29",20.8505,21.2557,20.7347,21.2075,46161156.0],["2026-04-30",21.2075,21.20749855041504,20.59,20.6768,45559122.0],["2026-05-06",20.6768,21.0917,20.5514,20.9373,41653418.0],["2026-05-07",20.9373,21.5452,20.7637,21.4198,50646290.0],["2026-05-08",21.4198,21.9118,21.3426,21.5645,54229055.0],["2026-05-11",21.5645,21.564496994018555,21.0821,21.2171,47960660.0],["2026-05-12",21.2171,21.3136,20.7444,20.7926,36146355.0],["2026-05-13",20.7926,21.1014,20.5996,21.0531,35048491.0],["2026-05-14",21.0531,21.6996,20.4549,20.4549,46869473.0],["2026-05-15",20.4549,20.7347,20.1848,20.3102,35361913.0],["2026-05-18",20.3102,20.310184478759766,19.7988,19.9725,36563365.0],["2026-05-19",19.9725,20.4067,19.972488403320312,20.3777,27403759.0],["2026-05-20",20.3777,20.37772560119629,19.9049,20.0497,29108555.0],["2026-05-21",20.0497,20.3584,19.683,19.7892,35409730.0],["2026-05-22",19.7892,19.8777,19.2283,19.3759,38986460.0],["2026-05-25",19.3759,19.4546,18.7854,18.9232,42795372.0],["2026-05-26",18.9232,19.4841,18.7166,19.3365,39778186.0],["2026-05-27",19.3365,19.7006,19.0807,19.2086,30357012.0],["2026-05-28",19.2086,19.3759,18.7953,19.0807,25636130.0],["2026-05-29",19.0807,19.3857,18.89368438720703,18.8937,30340975.0],["2026-06-01",18.8937,19.7006,18.7461,19.6317,44554600.0],["2026-06-02",19.6317,19.7411,19.2538,19.4626,26508833.0],["2026-06-03",19.4626,19.6417,18.9952,19.3731,25002320.0],["2026-06-04",19.3731,19.37314224243164,18.7764,18.8958,27017121.0],["2026-06-05",18.8958,19.6914,18.895776748657227,19.393,43920353.0],["2026-06-08",19.393,19.393033981323242,18.4284,18.6173,44762802.0],["2026-06-09",18.6173,18.9952,18.5079,18.7267,29844198.0],["2026-06-10",18.7267,18.726709365844727,17.9013,18.0703,38233374.0],["2026-06-11",18.0703,18.070329666137695,17.404,17.5134,41264069.0],["2026-06-12",17.5134,18.0206,17.4139,17.762,45825290.0],["2026-06-15",17.762,18.090219497680664,17.76202964782715,18.0902,33163340.0],["2026-06-16",18.0902,18.090219497680664,17.6526,17.7322,29454289.0],["2026-06-17",17.7322,17.732192993164062,17.1753,17.2548,37217209.0],["2026-06-18",17.2548,17.7123,17.1355,17.3742,30643831.0],["2026-06-22",17.3742,18.1897,17.0062,18.1598,49926992.0],["2026-06-23",18.1598,18.2891,17.583,17.6327,31271967.0],["2026-06-24",17.6327,18.488,17.4736,18.1101,48773209.0],["2026-06-25",18.1101,19.3533,17.9112,18.856,76437381.0],["2026-06-26",18.856,18.9654,17.9112,18.309,64544961.0],["2026-06-29",18.309,19.1245,18.0007,18.7963,57104089.0],["2026-06-30",18.7963,18.8461,18.2096,18.7665,43889441.0],["2026-07-01",18.7665,19.1941,18.3886,19.0748,52686224.0],["2026-07-02",19.0748,19.6914,18.8461,19.4626,72098158.0],["2026-07-03",19.4626,19.582,19.0947,19.3035,38212187.0],["2026-07-06",19.3035,19.4328,18.7565,18.8162,44244506.0],["2026-07-07",18.8162,19.95,18.6969,19.3234,78607441.0],["2026-07-08",19.3234,19.32341766357422,18.5477,18.5576,46036227.0],["2026-07-09",18.5576,18.9455,18.1996,18.6173,36317577.0],["2026-07-10",18.6173,19.4925,18.0107,19.0748,69212041.0],["2026-07-13",19.0748,19.07478904724121,18.1598,18.2295,43523389.0],["2026-07-14",18.2295,18.2593,17.6526,17.9908,32126843.0],["2026-07-15",17.9908,19.0648,17.772,18.7764,58928948.0],["2026-07-16",18.7764,18.9157,18.1399,18.5278,45450849.0],["2026-07-17",18.5278,19.0251,17.941,18.0206,47258910.0],["2026-07-20",18.0206,19.3433,18.02060317993164,18.9157,66779724.0],["2026-07-21",18.9157,19.5124,18.677,19.1941,74895352.0],["2026-07-22",19.1941,19.2637,18.6969,18.7466,53010162.0],["2026-07-23",18.7466,18.746599197387695,17.951,18.3786,46303483.0],["2026-07-24",18.3786,18.37862777709961,18.0504,18.0604,22813030.0],["2026-07-27",18.0604,18.3886,18.060382843017578,18.3587,23365915.0],["2026-07-28",18.3587,18.5278,18.1002,18.2593,25035449.0],["2026-07-29",18.2593,19.2439,18.259286880493164,19.0748,77578452.0],["2026-07-30",19.0748,19.582,18.8958,19.1742,63135857.0],["2026-07-31",19.1742,20.1389,18.8958,19.8008,88293343.0],["2026-08-03",19.8008,20.5666,19.7709,19.8803,82813550.0],["2026-08-04",19.8803,20.2384,19.6417,20.0693,59993987.0],["2026-08-05",20.0693,20.3179,19.9599,20.119,57445771.0],["2026-08-06",20.119,20.2583,19.5621,19.6914,53560641.0],["2026-08-07",19.6914,19.8008,19.3234,19.6814,39432846.0],["2026-08-10",19.6814,19.8704,19.4626,19.8704,35081218.0],["2026-08-11",19.8704,20.0395,19.49248504638672,19.4925,39954854.0],["2026-08-12",19.4925,19.6715,19.393,19.5621,23940752.0],["2026-08-13",19.5621,19.761,19.0847,19.1046,39738158.0],["2026-08-14",19.1046,19.7411,18.8461,19.6914,62187749.0],["2026-08-17",19.6914,19.691387176513672,19.1245,19.4129,40308900.0],["2026-08-18",19.4129,19.41292381286621,18.9654,19.0549,31364711.0],["2026-08-19",19.0549,19.05489730834961,18.4184,18.4582,38683710.0],["2026-08-20",18.4582,18.677,18.309,18.4383,27507467.0],["2026-08-21",18.4383,18.5278,18.1101,18.488,19469195.0],["2026-08-24",18.488,18.5377,18.1499,18.2991,24941714.0],["2026-08-25",18.2991,18.6173,18.2096,18.5875,21147258.0],["2026-08-26",18.5875,18.58747673034668,17.7322,18.0902,44581652.0],["2026-08-27",18.0902,18.090219497680664,17.8018,18.0703,32099032.0],["2026-08-28",18.0703,18.2991,17.9808,18.1698,23611795.0],["2026-08-31",18.1698,18.498,17.9609,18.3587,31295422.0],["2026-09-01",18.3587,18.6869,18.35873794555664,18.5378,37160497.0],["2026-09-02",18.5378,18.6372,18.1299991607666,18.13,21788063.0],["2026-09-03",18.13,18.65,18.1299991607666,18.3,22115807.0],["2026-09-04",18.3,19.0,18.299999237060547,18.67,52114437.0],["2026-09-07",18.67,19.25,18.670000076293945,18.85,51309937.0],["2026-09-08",18.85,19.09,18.6,18.84,31543158.0],["2026-09-09",18.84,18.84000015258789,18.36,18.39,27446597.0],["2026-09-10",18.39,18.389999389648438,18.13,18.18,18097467.0],["2026-09-11",18.18,18.18000030517578,17.61,17.69,34208300.0],["2026-09-14",17.69,17.690000534057617,17.31,17.46,24155476.0],["2026-09-15",17.46,17.55,17.3,17.37,13428192.0],["2026-09-16",17.37,17.48,17.16,17.46,15128855.0],["2026-09-17",17.46,17.46,17.3,17.41,11256508.0],["2026-09-18",17.41,17.59000015258789,17.4,17.59,18663851.0],["2026-09-21",17.59,17.77,17.51,17.73,15509349.0],["2026-09-22",17.73,17.92,17.68,17.83,18216652.0],["2026-09-23",17.83,17.829999923706055,17.37,17.39,23065982.0],["2026-09-24",17.39,17.49,17.32,17.38,11030245.0],["2026-09-28",17.38,17.42,17.02,17.05,15452605.0],["2026-09-29",17.05,17.14,17.0,17.06,9873650.0],["2026-09-30",17.06,17.22,17.01,17.2,12541136.0],["2026-10-08",17.2,17.21,16.81,16.83,15901400.0],["2026-10-09",16.83,17.17,16.29,17.12,30560329.0],["2026-10-12",17.12,17.15,16.86,17.1,19686390.0],["2026-10-13",17.1,17.100000381469727,16.62,17.0,23820649.0],["2026-10-14",17.0,17.35,16.82,17.28,32160583.0],["2026-10-15",17.28,17.64,16.86,17.27,36516047.0],["2026-10-16",17.27,17.45,16.86,16.93,22711080.0],["2026-10-19",16.93,17.01,16.65,16.95,16430071.0],["2026-10-20",16.95,16.99,16.76,16.88,14635597.0],["2026-10-21",16.88,17.02,16.6,16.64,16394930.0],["2026-10-22",16.64,16.639999389648438,15.96,15.96,28186847.0],["2026-10-23",15.96,16.22,15.35,16.15,31798097.0],["2026-10-26",16.15,16.6,16.01,16.59,31484752.0],["2026-10-27",16.59,16.68,16.09,16.1,19679147.0],["2026-10-28",16.1,16.37,16.08,16.17,17689005.0],["2026-10-29",16.17,16.38,15.99,16.08,18800600.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2011-03-02","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2011-03-02","index":0,"basis":"feed"}}