{"t":"300339.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2012-07-18",3.7667,4.4128,3.6579,3.7667,90583860.0],["2012-07-19",3.7667,3.9873,3.7367,3.7934,55876068.0],["2012-07-20",3.7934,3.9053,3.7698,3.8124,36652404.0],["2012-07-23",3.8124,3.812358856201172,3.4325,3.6563,36298674.0],["2012-07-24",3.6563,4.022,3.656334400177002,4.022,49109934.0],["2012-07-25",4.022,4.2552,4.021968841552734,4.0346,60097176.0],["2012-07-26",4.0346,4.1748,3.7871,4.1496,47459946.0],["2012-07-27",4.1496,4.2079,3.9006,3.9085,34476072.0],["2012-07-30",3.9085,3.9668,3.6611,3.8234,23695566.0],["2012-07-31",3.8234,3.8233914375305176,3.483,3.4987,27431178.0],["2012-08-01",3.4987,3.6563,3.4751,3.5429,19049142.0],["2012-08-02",3.5429,3.6548,3.4704,3.6091,16815408.0],["2012-08-03",3.6091,3.7651,3.5555,3.7383,20256858.0],["2012-08-06",3.7383,3.9227,3.6595,3.8549,19739490.0],["2012-08-07",3.8549,3.9369,3.7824,3.7824,14392374.0],["2012-08-08",3.7824,3.9006,3.6563,3.7225,19421100.0],["2012-08-09",3.7225,3.9526,3.6957,3.9069,20793960.0],["2012-08-10",3.9069,4.0298,3.8754,3.9274,19106562.0],["2012-08-13",3.9274,4.0172,3.9085,3.9211,14838270.0],["2012-08-14",3.9211,4.0015,3.8139,3.9873,10550094.0],["2012-08-15",3.9873,4.0819,3.9731,3.9889,12712890.0],["2012-08-16",3.9889,3.9888713359832764,3.847,3.847,7943322.0],["2012-08-17",3.847,3.9164,3.7919,3.9022,6311538.0],["2012-08-20",3.9022,4.074,3.8738,4.0314,11624958.0],["2012-08-21",4.0314,4.1591,3.9715,4.126,15210936.0],["2012-08-22",4.126,4.1717,4.0346,4.1055,10702770.0],["2012-08-23",4.1055,4.2836,4.105495929718018,4.2001,11961930.0],["2012-08-24",4.2001,4.23,4.0078,4.0109,9660192.0],["2012-08-27",4.0109,4.0724,3.9715,3.9873,6276300.0],["2012-08-28",3.9873,4.1449,3.929,4.1213,7863030.0],["2012-08-29",4.1213,4.3939,4.0708,4.2237,12056982.0],["2012-08-30",4.2237,4.3577,3.951,4.0677,14956296.0],["2012-08-31",4.0677,4.1701,3.9558,4.1528,8818710.0],["2012-09-03",4.1528,4.2867,4.1134,4.2521,10181148.0],["2012-09-04",4.2521,4.4506,4.231576919555664,4.2316,13710306.0],["2012-09-05",4.2316,4.4254,4.1449,4.2962,10014030.0],["2012-09-06",4.2962,4.3971,4.1906,4.3844,11499624.0],["2012-09-07",4.3844,4.5704,4.3498,4.4853,12811416.0],["2012-09-10",4.4853,4.5956,4.4302,4.583,10623144.0],["2012-09-11",4.583,4.58302640914917,4.4286,4.4601,6591936.0],["2012-09-12",4.4601,4.5058,4.3309,4.3781,9136572.0],["2012-09-13",4.3781,4.4049,4.2473,4.2536,10925178.0],["2012-09-14",4.2536,4.3466,4.2127,4.2647,10363134.0],["2012-09-17",4.2647,4.2915,4.1323,4.1528,6942966.0],["2012-09-18",4.1528,4.2599,4.137,4.1953,5056416.0],["2012-09-19",4.1953,4.2426,4.0897,4.0976,5529822.0],["2012-09-20",4.0976,4.1008,3.836,3.8786,10009062.0],["2012-09-21",3.8786,3.9558,3.8612,3.9211,6047124.0],["2012-09-24",3.9211,4.0109,3.8738,4.0015,3343164.0],["2012-09-25",4.0015,4.0267,3.9164,3.9841,3267060.0],["2012-09-26",3.9841,3.9841439723968506,3.7479,3.8113,3999438.0],["2012-09-27",3.8113,3.908,3.7669,3.8779,1931358.0],["2012-09-28",3.8779,3.916,3.8177,3.8684,3794556.0],["2012-10-08",3.8684,3.9049,3.7574,3.8034,4022772.0],["2012-10-09",3.8034,4.0032,3.7923,4.0016,6502734.0],["2012-10-10",4.0016,4.1348,3.9413,4.1062,6489042.0],["2012-10-11",4.1062,4.1934,3.9826,3.9968,4360194.0],["2012-10-12",3.9968,4.0698,3.9001,4.0301,5496066.0],["2012-10-15",4.0301,4.030120849609375,3.9033,3.9556,2223246.0],["2012-10-16",3.9556,4.0809,3.9461,4.0555,3834126.0],["2012-10-17",4.0555,4.0872,3.9968,4.0745,2171160.0],["2012-10-18",4.0745,4.1205,4.019,4.0951,2523648.0],["2012-10-19",4.0951,4.2172,4.095123291015625,4.1062,3686844.0],["2012-10-22",4.1062,4.1173,3.9952,4.1062,1914582.0],["2012-10-23",4.1062,4.1141,4.0111,4.0713,1719168.0],["2012-10-24",4.0713,4.111,4.0238,4.0301,2212290.0],["2012-10-25",4.0301,4.0904,3.9017,3.9128,2826000.0],["2012-10-26",3.9128,3.9287,3.805,3.8541,4128018.0],["2012-10-29",3.8541,3.9952,3.8097,3.9683,2490888.0],["2012-10-30",3.9683,4.0222,3.9382,3.9635,1755744.0],["2012-10-31",3.9635,4.0412,3.9445,4.0238,1481370.0],["2012-11-01",4.0238,4.0999,4.0127,4.0761,3008358.0],["2012-11-02",4.0761,4.1379,4.0476,4.0824,2461452.0],["2012-11-05",4.0824,4.103,3.9445,3.9509,3157548.0],["2012-11-06",3.9509,3.9921,3.935,3.9794,2957472.0],["2012-11-07",3.9794,4.0079,3.9524,3.9667,1159062.0],["2012-11-08",3.9667,3.9778,3.87,3.9001,2300832.0],["2012-11-09",3.9001,3.9271,3.8684,3.9176,1509678.0],["2012-11-12",3.9176,3.9493,3.889,3.916,1600824.0],["2012-11-13",3.916,3.9921,3.8684,3.9445,2160960.0],["2012-11-14",3.9445,4.0206,3.9096,3.9921,2134848.0],["2012-11-15",3.9921,3.9920706748962402,3.7527,3.7543,2922210.0],["2012-11-16",3.7543,3.7844,3.6465,3.7099,1988496.0],["2012-11-19",3.7099,3.7669,3.6496,3.7574,1766640.0],["2012-11-20",3.7574,3.7891,3.7035,3.7146,1525068.0],["2012-11-21",3.7146,3.74,3.6496,3.7257,2137092.0],["2012-11-22",3.7257,3.7257211208343506,3.5672,3.5862,3090690.0],["2012-11-23",3.5862,3.6417,3.5672,3.6211,1579164.0],["2012-11-26",3.6211,3.6322,3.5053,3.5164,1139898.0],["2012-11-27",3.5164,3.5291,3.4182,3.4324,1631856.0],["2012-11-28",3.4324,3.434,3.3912,3.4308,1058964.0],["2012-11-29",3.4308,3.4546,3.2818,3.2992,1080564.0],["2012-11-30",3.2992,3.3738,3.1867,3.2818,1709034.0],["2012-12-03",3.2818,3.2866,3.1249,3.2025,1194438.0],["2012-12-04",3.2025,3.266,3.128,3.2596,823392.0],["2012-12-05",3.2596,3.48,3.2057,3.4213,3022044.0],["2012-12-06",3.4213,3.461,3.369,3.4007,1526934.0],["2012-12-07",3.4007,3.4721,3.3722,3.4578,1771770.0],["2012-12-10",3.4578,3.5164,3.4419,3.5117,1766802.0],["2012-12-11",3.5117,3.5116899013519287,3.4419,3.4594,1422606.0],["2012-12-12",3.4594,3.6274,3.4086,3.5672,3023334.0],["2012-12-13",3.5672,3.6258,3.5196,3.6116,3867234.0],["2012-12-14",3.6116,3.7733,3.583,3.7336,2919024.0],["2012-12-17",3.7336,3.8335,3.7019,3.7828,3110232.0],["2012-12-18",3.7828,3.805,3.6655,3.694,2405448.0],["2012-12-19",3.694,3.8177,3.6322,3.8177,2550012.0],["2012-12-20",3.8177,4.0428,3.7749,3.9223,3904560.0],["2012-12-21",3.9223,4.0983,3.9096,4.0539,5674128.0],["2012-12-24",4.0539,4.3044,4.0428,4.2822,9735492.0],["2012-12-25",4.2822,4.344,4.1712,4.2917,10187682.0],["2012-12-26",4.2917,4.4296,4.2172,4.3631,5656062.0],["2012-12-27",4.3631,4.4074,4.0935,4.0983,5885088.0],["2012-12-28",4.0983,4.3599,4.0602,4.2442,8624814.0],["2012-12-31",4.2442,4.279,4.1221,4.2473,4262130.0],["2013-01-04",4.2473,4.5311,4.2172,4.4265,9295104.0],["2013-01-07",4.4265,4.4518,4.325,4.4503,5862108.0],["2013-01-08",4.4503,4.7531,4.4392,4.5486,8235708.0],["2013-01-09",4.5486,4.548550605773926,4.2806,4.352,7578156.0],["2013-01-10",4.352,4.4328,4.2996,4.3567,3794262.0],["2013-01-11",4.3567,4.7927045822143555,4.356717109680176,4.7927,8362140.0],["2013-01-14",4.7927,5.1605,4.7927045822143555,5.0575,43928352.0],["2013-01-15",5.0575,5.057468891143799,4.8545,4.9433,24073626.0],["2013-01-16",4.9433,5.0178,4.8181,4.9084,16064448.0],["2013-01-17",4.9084,4.908440113067627,4.7008,4.7118,15795762.0],["2013-01-18",4.7118,4.7943,4.6849,4.7467,8388618.0],["2013-01-21",4.7467,4.9116,4.7372,4.8894,14770830.0],["2013-01-22",4.8894,4.889415264129639,4.4392,4.6183,10771410.0],["2013-01-23",4.6183,4.7039,4.547,4.6881,6196494.0],["2013-01-24",4.6881,4.7245,4.4233,4.4709,8444826.0],["2013-01-25",4.4709,4.5438,4.4392,4.4788,4094538.0],["2013-01-28",4.4788,4.6136,4.478793621063232,4.5898,7364616.0],["2013-01-29",4.5898,4.7879,4.566,4.6833,8044752.0],["2013-01-30",4.6833,4.7087,4.4835,4.5454,7968474.0],["2013-01-31",4.5454,4.5501,4.4392,4.4946,5432706.0],["2013-02-01",4.4946,4.5882,4.4709,4.5327,3630192.0],["2013-02-04",4.5327,4.6373,4.4518,4.5216,3926196.0],["2013-02-05",4.5216,4.7816,4.521599292755127,4.7404,10916808.0],["2013-02-06",4.7404,4.7721,4.6801,4.7356,4946148.0],["2013-02-07",4.7356,4.8498,4.7023,4.8022,6092286.0],["2013-02-08",4.8022,4.8751,4.7626,4.8514,8237778.0],["2013-02-18",4.8514,4.8514,4.6928,4.7372,7864152.0],["2013-02-19",4.7372,4.7547,4.6167,4.6183,5530008.0],["2013-02-20",4.6183,4.7039,4.5755,4.6928,4485198.0],["2013-02-21",4.6928,4.7087,4.5343,4.5581,5420844.0],["2013-02-22",4.5581,4.6136,4.5216,4.5549,3216420.0],["2013-02-25",4.5549,4.6294,4.5026,4.5961,4433952.0],["2013-02-26",4.5961,4.7055,4.5533,4.5818,5108832.0],["2013-02-27",4.5818,4.6247,4.5105,4.5279,4194372.0],["2013-02-28",4.5279,4.6437,4.5042,4.631,5558766.0],["2013-03-01",4.631,4.7356,4.6167,4.7309,6588240.0],["2013-03-04",4.7309,4.7308735847473145,4.5422,4.5533,6765366.0],["2013-03-05",4.5533,4.651602745056152,4.5438,4.6516,4548054.0],["2013-03-06",4.6516,4.826,4.651602745056152,4.7562,12338766.0],["2013-03-07",4.7562,4.8656,4.6294,4.6627,12550854.0],["2013-03-08",4.6627,4.7515,4.6088,4.6326,5526480.0],["2013-03-11",4.6326,4.6992,4.5818,4.5898,4091898.0],["2013-03-12",4.5898,4.6088,4.2489,4.3203,9244788.0],["2013-03-13",4.3203,4.3424,4.2204,4.325,3207918.0],["2013-03-14",4.325,4.3805,4.2822,4.371,2510796.0],["2013-03-15",4.371,4.4709,4.2838,4.39,4130964.0],["2013-03-18",4.39,4.4946,4.390009880065918,4.4471,4716666.0],["2013-03-19",4.4471,4.5739,4.436,4.455,9412506.0],["2013-03-20",4.455,4.8958,4.4392,4.8355,19632630.0],["2013-03-21",4.8355,4.8767,4.7879,4.8751,10277364.0],["2013-03-22",4.8751,4.9655,4.8197,4.8577,8819082.0],["2013-03-25",4.8577,4.9433,4.8006,4.9037,7763472.0],["2013-03-26",4.9037,4.9766,4.7753,4.9497,7660812.0],["2013-03-27",4.9497,4.9608,4.7848,4.8149,5976270.0],["2013-03-28",4.8149,4.814899921417236,4.5628,4.5818,8636658.0],["2013-03-29",4.5818,4.6595,4.5279,4.6278,5474442.0],["2013-04-01",4.6278,4.9623,4.5581,4.8736,9905316.0],["2013-04-02",4.8736,5.0067,4.7245,4.7753,9670536.0],["2013-04-03",4.7753,4.8181,4.6136,4.78,5294892.0],["2013-04-08",4.78,5.216,4.6627,5.105,13956432.0],["2013-04-09",5.105,5.262,5.0575,5.1526,13062990.0],["2013-04-10",5.1526,5.1732,4.9782,5.0289,7886370.0],["2013-04-11",5.0289,5.0987,4.8862,4.8989,7515876.0],["2013-04-12",4.8989,4.9449,4.8197,4.8561,4961244.0],["2013-04-15",4.8561,4.9909,4.8086,4.8736,4933824.0],["2013-04-16",4.8736,4.9782,4.7087,4.9766,7786752.0],["2013-04-17",4.9766,5.0971,4.9306,5.0876,8328924.0],["2013-04-18",5.0876,5.087592124938965,4.9481,5.0115,9216654.0],["2013-04-19",5.0115,5.495,5.011491298675537,5.4142,18670482.0],["2013-04-22",5.4142,5.763,5.3397,5.7233,18780372.0],["2013-04-23",5.7233,5.723342418670654,5.5014,5.56,13214010.0],["2013-04-24",5.56,5.9738,5.5331,5.9294,16040718.0],["2013-04-25",5.9294,6.1165,5.4919,5.5172,17696166.0],["2013-04-26",5.5172,5.6124,5.2319,5.327,10612554.0],["2013-05-02",5.327,5.5886,5.2794,5.5775,7755018.0],["2013-05-03",5.5775,5.847,5.577484607696533,5.8216,11755932.0],["2013-05-06",5.8216,6.0214,5.7883,5.8835,12143238.0],["2013-05-07",5.8835,5.883469581604004,5.6361,5.6916,12227766.0],["2013-05-08",5.6916,6.1086,5.691634654998779,6.0531,15785940.0],["2013-05-09",6.0531,6.2719,5.9453,6.2513,16650606.0],["2013-05-10",6.2513,6.4812,5.866,5.8819,17153514.0],["2013-05-13",5.8819,6.3892,5.8201,6.3432,14505534.0],["2013-05-14",6.3432,6.3734,5.9421,5.9992,13542990.0],["2013-05-15",5.9992,6.0848,5.7455,5.9929,14852040.0],["2013-05-16",5.9929,6.0216,5.4191,5.6199,25267884.0],["2013-05-17",5.6199,5.6805,5.4701,5.604,15272790.0],["2013-05-20",5.604,5.8175,5.5402,5.7506,14446428.0],["2013-05-21",5.7506,5.9769,5.7378,5.9387,14976663.0],["2013-05-22",5.9387,5.9419,5.5306,5.537,17037123.0],["2013-05-23",5.537,5.6996,5.4255,5.4924,11497146.0],["2013-05-24",5.4924,5.6645,5.49239444732666,5.6454,9852006.0],["2013-05-27",5.6454,5.7602,5.5785,5.6582,9556938.0],["2013-05-28",5.6582,5.6868,5.2916,5.3234,14544888.0],["2013-05-29",5.3234,5.451,5.323446273803711,5.3872,6643512.0],["2013-05-30",5.3872,5.537,5.3266,5.4828,8766033.0],["2013-05-31",5.4828,5.6677,5.451,5.4701,10829289.0],["2013-06-03",5.4701,5.5115,5.2852,5.3458,8445669.0],["2013-06-04",5.3458,5.345761299133301,5.0238,5.0716,8802402.0],["2013-06-05",5.0716,5.1417,5.027,5.0844,4297929.0],["2013-06-06",5.0844,5.1258,4.9919,5.027,3917058.0],["2013-06-07",5.027,5.1003,4.9282,5.0397,3846084.0],["2013-06-13",5.0397,5.1896,4.7879,5.1449,7217601.0],["2013-06-14",5.1449,5.3171,5.1449360847473145,5.2788,8009250.0],["2013-06-17",5.2788,5.5689,5.1322,5.4956,13622613.0],["2013-06-18",5.4956,5.495582103729248,5.2629,5.3936,9609444.0],["2013-06-19",5.3936,5.393576622009277,5.1959,5.2884,5112603.0],["2013-06-20",5.2884,5.3585,4.8804,4.8899,6605196.0],["2013-06-21",4.8899,4.889921188354492,4.5743,4.6859,6217089.0],["2013-06-24",4.6859,4.7911,4.3448,4.4373,6128298.0],["2013-06-25",4.4373,4.603,4.0866,4.5648,6503343.0],["2013-06-26",4.5648,5.020616054534912,4.5425,5.0206,8615499.0],["2013-06-27",5.0206,5.5243,5.020616054534912,5.5243,38926827.0],["2013-06-28",5.5243,5.8207,5.3394,5.5402,42652212.0],["2013-07-01",5.5402,5.945,5.3872,5.8558,33137208.0],["2013-07-02",5.8558,5.9387,5.6518,5.7283,33690450.0],["2013-07-03",5.7283,6.3021,5.728283405303955,6.3021,34165821.0],["2013-07-04",6.3021,6.3021,5.9323,6.063,31478772.0],["2013-07-05",6.063,6.1076,5.7697,5.7889,20904645.0],["2013-07-08",5.7889,5.7888503074646,5.2916,5.4286,15429912.0],["2013-07-09",5.4286,5.7155,5.3585,5.6582,16269603.0],["2013-07-10",5.6582,5.7219,5.5657,5.6518,12894162.0],["2013-07-11",5.6518,5.757,5.435,5.604,14651799.0],["2013-07-12",5.604,5.9833,5.5147,5.7697,19547379.0],["2013-07-15",5.7697,6.1363,5.6741,6.0821,20400759.0],["2013-07-16",6.0821,6.082118034362793,5.8462,5.9865,18651831.0],["2013-07-17",5.9865,6.267,5.8654,6.0853,22763382.0],["2013-07-18",6.0853,6.4455,5.7665,6.3403,29232003.0],["2013-07-19",6.3403,6.5156,5.8972,5.8972,31938231.0],["2013-07-22",5.8972,6.0502,5.706,6.0216,21344907.0],["2013-07-23",6.0216,6.3116,5.9929,6.2574,22093284.0],["2013-07-24",6.2574,6.882227897644043,6.1873,6.8822,45531099.0],["2013-07-25",6.8822,6.882227897644043,6.1936869621276855,6.1937,50236743.0],["2013-07-26",6.1937,6.3116,5.7761,6.0598,32345757.0],["2013-07-29",6.0598,6.0598039627075195,5.741,5.7538,16864071.0],["2013-07-30",5.7538,5.8909,5.3745,5.5275,20678544.0],["2013-07-31",5.5275,5.7888,5.4765,5.6295,15715908.0],["2013-08-01",5.6295,6.1937,5.5976,6.0949,29269431.0],["2013-08-02",6.0949,6.3626,6.0885,6.1236,30034851.0],["2013-08-05",6.1236,6.1682,5.9482,6.1427,23692926.0],["2013-08-06",6.1427,6.5539,6.0757,6.3021,31184418.0],["2013-08-07",6.3021,6.302069187164307,5.9674,6.0216,21321843.0],["2013-08-08",6.0216,6.2001,5.8526,6.0152,15996744.0],["2013-08-09",6.0152,6.1363,5.706,5.7952,20225979.0],["2013-08-12",5.7952,5.9801,5.706,5.859,13640322.0],["2013-08-13",5.859,6.0184,5.7952,5.9291,11860668.0],["2013-08-14",5.9291,6.1682,5.7857,6.0726,25941528.0],["2013-08-15",6.0726,6.0981,5.8367,5.8494,16599993.0],["2013-08-16",5.8494,6.1108,5.7378,5.7761,18976557.0],["2013-08-19",5.7761,6.0981,5.6996,6.0821,19375833.0],["2013-08-20",6.0821,6.2893,5.9992,6.2383,30354864.0],["2013-08-21",6.2383,6.7356,6.1236,6.5443,42340308.0],["2013-08-22",6.5443,7.1309,6.4009,6.8408,47326536.0],["2013-08-23",6.8408,6.8982,6.4232,6.6527,34905360.0],["2013-08-26",6.6527,6.8153,6.5252,6.6623,21728622.0],["2013-08-27",6.6623,6.8854,6.4264,6.8344,30691104.0],["2013-08-28",6.8344,6.834413528442383,6.5411,6.6272,24076458.0],["2013-08-29",6.6272,7.0735,6.5475,6.9524,36156672.0],["2013-08-30",6.9524,6.952358245849609,6.2574,6.2574,30061020.0],["2013-09-02",6.2574,6.4041,5.945,6.2606,11157459.0],["2013-09-03",6.2606,6.5188,6.1682,6.4551,13505856.0],["2013-09-04",6.4551,6.455078601837158,6.2256,6.2702,13237770.0],["2013-09-05",6.2702,6.5539,6.1522,6.42,20575710.0],["2013-09-06",6.42,6.420012950897217,6.216,6.2925,20633580.0],["2013-09-09",6.2925,6.3467,6.0247,6.2001,18268521.0],["2013-09-10",6.2001,6.2829,6.0566,6.1427,14016339.0],["2013-09-11",6.1427,6.1522,5.6454,5.8016,28621308.0],["2013-09-12",5.8016,5.9897,5.7347,5.8909,10970844.0],["2013-09-13",5.8909,6.0152,5.7857,5.961,11874591.0],["2013-09-16",5.961,6.1044,5.8781,6.0216,12226299.0],["2013-09-17",6.0216,6.0279,5.7793,5.7857,9614406.0],["2013-09-18",5.7857,5.9068,5.7378,5.8877,6090309.0],["2013-09-23",5.8877,6.0821,5.887668132781982,6.0694,10602585.0],["2013-09-24",6.0694,6.2288,6.0247,6.1777,16046274.0],["2013-09-25",6.1777,6.177748680114746,5.9897,6.0152,9877518.0],["2013-09-26",6.0152,6.0502,5.77609920501709,5.7761,10098753.0],["2013-09-27",5.7761,5.9291,5.77609920501709,5.9132,5772711.0],["2013-09-30",5.9132,6.165,5.913169860839844,6.0471,9824808.0],["2013-10-08",6.0471,6.5794,5.9897,6.4391,21965055.0],["2013-10-09",6.4391,6.675,6.3531,6.4965,19365492.0],["2013-10-10",6.4965,6.6782,6.3148,6.3754,16507695.0],["2013-10-11",6.3754,6.5921,6.2893,6.3116,11973630.0],["2013-10-14",6.3116,6.5826,6.2798,6.4806,12157803.0],["2013-10-15",6.4806,6.8025,6.4104,6.5953,20132217.0],["2013-10-16",6.5953,6.595335960388184,6.0247,6.1012,17301441.0],["2013-10-17",6.1012,6.1969,6.0088,6.012,9150315.0],["2013-10-18",6.012,6.573,5.9642,6.4455,14887536.0],["2013-10-21",6.4455,6.691,6.445515155792236,6.5985,17868876.0],["2013-10-22",6.5985,6.8695,6.3499,6.3594,18914352.0],["2013-10-23",6.3594,6.4041,5.961,6.0662,13028031.0],["2013-10-24",6.0662,6.3276,6.0247,6.1714,8724240.0],["2013-10-25",6.1714,6.2702,5.8048,5.9482,10399608.0],["2013-10-28",5.9482,6.2447,5.9482340812683105,6.1108,14541816.0],["2013-10-29",6.1108,6.4009,5.8335,6.3053,22267608.0],["2013-10-30",6.3053,6.8535,6.2798,6.7228,36915987.0],["2013-10-31",6.7228,6.726,6.3913,6.4009,21392907.0],["2013-11-01",6.4009,6.9587,6.2829,6.7834,38246661.0],["2013-11-04",6.7834,7.1819,6.6081,6.9747,33483600.0],["2013-11-05",6.9747,7.1436,6.7037,7.0607,27237993.0],["2013-11-06",7.0607,7.0607404708862305,6.573,6.6304,28277082.0],["2013-11-07",6.6304,6.8153,6.4487,6.6081,18731496.0],["2013-11-08",6.6081,6.608087539672852,6.3084,6.3116,18823680.0],["2013-11-11",6.3116,6.4328,6.1522,6.3435,15937215.0],["2013-11-12",6.3435,6.4551,6.216,6.3913,14106507.0],["2013-11-13",6.3913,6.5953,6.37538480758667,6.3754,18867240.0],["2013-11-14",6.3754,6.726,6.1522,6.6846,24996483.0],["2013-11-15",6.6846,7.1022,6.6049,6.9173,33781932.0],["2013-11-18",6.9173,7.405,6.7866,7.2679,38430534.0],["2013-11-19",7.2679,7.3763,7.0448,7.2201,25299327.0],["2013-11-20",7.2201,7.3891,7.1564,7.2871,19622994.0],["2013-11-21",7.2871,7.2870659828186035,6.9555,7.0448,24371667.0],["2013-11-22",7.0448,7.5516,7.0129,7.4815,37503864.0],["2013-11-25",7.4815,7.931,7.3476,7.8162,35663205.0],["2013-11-26",7.8162,8.0585,7.6026,7.6441,30626355.0],["2013-11-27",7.6441,7.8513,7.523,7.7078,20292855.0],["2013-11-28",7.7078,8.1222,7.7078,7.9087,26790798.0],["2013-11-29",7.9087,8.1254,7.7939,7.9469,23296554.0],["2013-12-02",7.9469,7.946918487548828,7.153182506561279,7.1532,22133226.0],["2013-12-03",7.1532,7.1532,6.4391,6.8472,29261994.0],["2013-12-04",6.8472,6.9651,6.6049,6.6687,20620539.0],["2013-12-05",6.6687,6.8504,6.4232,6.726,18205611.0],["2013-12-06",6.726,6.8472,6.6591,6.726,10027539.0],["2013-12-09",6.726,6.9396,6.72603178024292,6.8408,10015995.0],["2013-12-10",6.8408,6.879,6.6463,6.6782,9839139.0],["2013-12-11",6.6782,6.8727,6.678216934204102,6.8057,9171897.0],["2013-12-12",6.8057,7.0607,6.7483,6.9555,11905314.0],["2013-12-13",6.9555,7.0926,6.828,6.8663,13171602.0],["2013-12-16",6.8663,6.946,6.6687,6.7547,9614985.0],["2013-12-17",6.7547,6.777,6.3786,6.5475,9648690.0],["2013-12-18",6.5475,6.6208,6.4583,6.5029,4723995.0],["2013-12-19",6.5029,6.6432,6.4391,6.487,6028623.0],["2013-12-20",6.487,6.5443,6.2447,6.2861,9221259.0],["2013-12-23",6.2861,6.3053,5.9642,6.1714,8406369.0],["2013-12-24",6.1714,6.3658,6.1204,6.2766,8169549.0],["2013-12-25",6.2766,6.589,6.276567459106445,6.589,12943551.0],["2013-12-26",6.589,6.6814,6.3786,6.42,10388604.0],["2013-12-27",6.42,6.7197,6.420012950897217,6.6527,10102728.0],["2013-12-30",6.6527,6.8695,6.65271520614624,6.7324,9478869.0],["2013-12-31",6.7324,6.7483,6.471,6.6017,6900921.0],["2014-01-02",6.6017,6.7802,6.5061,6.7324,9212727.0],["2014-01-03",6.7324,6.997,6.7324,6.9077,14508705.0],["2014-01-06",6.9077,7.0129241943359375,6.7005,7.0129,15288753.0],["2014-01-07",7.0129,7.0639,6.8631,7.0161,9624537.0],["2014-01-08",7.0161,7.2393,7.0002,7.0639,13667901.0],["2014-01-09",7.0639,7.1086,6.719656467437744,6.7197,11417331.0],["2014-01-10",6.7197,6.719656467437744,6.4423,6.4455,6731604.0],["2014-01-13",6.4455,6.5762,6.3818,6.5125,5242677.0],["2014-01-14",6.5125,6.7483,6.4742,6.7324,10333164.0],["2014-01-15",6.7324,6.981,6.6623,6.9396,11255553.0],["2014-01-16",6.9396,7.0129,6.7834,6.879,9072546.0],["2014-01-17",6.879,7.0002,6.8057,6.8759,8382798.0],["2014-01-20",6.8759,6.9587,6.5061,6.6017,8911167.0],["2014-01-21",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-01-22",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-01-23",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-01-24",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-01-27",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-01-28",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-01-29",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-01-30",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-02-07",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-02-10",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-02-11",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-02-12",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-02-13",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-02-14",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-02-17",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-02-18",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-02-19",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-02-20",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-02-21",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-02-24",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-02-25",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-02-26",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-02-27",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-02-28",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-03",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-04",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-05",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-06",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-07",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-10",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-11",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-12",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-13",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-14",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-17",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-18",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-19",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-20",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-21",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-24",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-25",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-26",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-27",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-28",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-03-31",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-04-01",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-04-02",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-04-03",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-04-04",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-04-08",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-04-09",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-04-10",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-04-11",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-04-14",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-04-15",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-04-16",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-04-17",6.6017,6.601711750030518,6.6017,6.6017,0.0],["2014-04-18",6.6017,7.2616,6.601711750030518,7.2616,14707647.0],["2014-04-21",7.2616,7.5102,6.9587,6.9779,30360903.0],["2014-04-22",6.9779,7.4528,6.844,7.3317,21754830.0],["2014-04-23",7.3317,7.3699,7.1468,7.2966,14528355.0],["2014-04-24",7.2966,7.296629428863525,6.7834,6.793,24079710.0],["2014-04-25",6.793,7.1245,6.5985,6.7101,20764911.0],["2014-04-28",6.7101,6.710093021392822,6.040678024291992,6.0407,21201933.0],["2014-04-29",6.0407,6.3594,5.8877,6.1044,15636288.0],["2014-04-30",6.1044,6.4073,6.0566,6.267,16491660.0],["2014-05-05",6.267,6.3021,6.1554,6.2415,6077697.0],["2014-05-06",6.2415,6.6432,6.2383,6.5188,21837450.0],["2014-05-07",6.5188,6.6081,6.3913,6.436,9136302.0],["2014-05-08",6.436,6.8057,6.3754,6.6049,22806651.0],["2014-05-09",6.6049,6.624,6.3084,6.5029,10598010.0],["2014-05-12",6.5029,6.7834,6.4105,6.6304,18126684.0],["2014-05-13",6.6304,6.8472,6.589,6.6623,11480673.0],["2014-05-14",6.6623,6.844,6.6368,6.8057,13156305.0],["2014-05-15",6.8057,6.879,6.5698,6.5698,10202730.0],["2014-05-16",6.5698,6.624,6.3276,6.4391,11155902.0],["2014-05-19",6.4391,6.4901,6.3435,6.4009,3928725.0],["2014-05-20",6.4009,6.7324,6.400887489318848,6.5284,13654734.0],["2014-05-21",6.5284,6.7153,6.3545,6.6373,14170420.0],["2014-05-22",6.6373,6.9202,6.5447,6.7105,22035666.0],["2014-05-23",6.7105,6.8665,6.6519,6.8275,15801162.0],["2014-05-26",6.8275,7.0567,6.7885,6.8373,20387992.0],["2014-05-27",6.8373,6.886,6.6714,6.7056,10859108.0],["2014-05-28",6.7056,7.2469,6.705585956573486,7.1591,31614410.0],["2014-05-29",7.1591,7.242,6.9982,7.1104,20215338.0],["2014-05-30",7.1104,7.2079,6.9689,7.0713,14978948.0],["2014-06-03",7.0713,7.1201,6.900657653808594,6.9007,9807482.0],["2014-06-04",6.9007,6.9202,6.6568,6.7739,10945330.0],["2014-06-05",6.7739,7.0957,6.6568,7.0713,16413390.0],["2014-06-06",7.0713,7.1347,6.9641,7.047,11664986.0],["2014-06-09",7.047,7.0811,6.9055,6.9348,8161724.0],["2014-06-10",6.9348,7.2372,6.8958,7.1689,18601078.0],["2014-06-11",7.1689,7.4371,7.125,7.242,18356946.0],["2014-06-12",7.242,7.3298,7.1201,7.2664,11525688.0],["2014-06-13",7.2664,7.4274,7.1152,7.2908,15826938.0],["2014-06-16",7.2908,7.9979,7.2176,7.7687,31607762.0],["2014-06-17",7.7687,7.954,7.5932,7.8029,20274254.0],["2014-06-18",7.8029,8.0857,7.6566,7.8614,18753814.0],["2014-06-19",7.8614,8.5734,7.8029,7.9736,37547354.0],["2014-06-20",7.9736,8.1833,7.7053,8.0857,19671058.0],["2014-06-23",8.0857,8.7685,7.9979,8.6661,27481034.0],["2014-06-24",8.6661,8.7538,8.4417,8.5978,15801646.0],["2014-06-25",8.5978,8.597780227661133,8.1686,8.3539,16279954.0],["2014-06-26",8.3539,8.7392,8.3198,8.6319,16498846.0],["2014-06-27",8.6319,9.183,8.5832,9.0172,18843502.0],["2014-06-30",9.0172,9.261,8.5978,8.8758,17787532.0],["2014-07-01",8.8758,8.9489,8.4759,8.627,17971848.0],["2014-07-02",8.627,8.8709,8.3442,8.6319,14380190.0],["2014-07-03",8.6319,8.631919860839844,8.6319,8.6319,0.0],["2014-07-04",8.6319,8.631919860839844,8.6319,8.6319,0.0],["2014-07-07",8.6319,8.631919860839844,8.6319,8.6319,0.0],["2014-07-08",8.6319,8.631919860839844,8.6319,8.6319,0.0],["2014-07-09",8.6319,8.631919860839844,8.6319,8.6319,0.0],["2014-07-10",8.6319,8.631919860839844,8.6319,8.6319,0.0],["2014-07-11",8.6319,8.631919860839844,8.6319,8.6319,0.0],["2014-07-14",8.6319,8.7831,8.0565,8.1735,20340520.0],["2014-07-15",8.1735,8.193,7.5103,7.8906,27352062.0],["2014-07-16",7.8906,8.0955,7.7248,7.8029,16684208.0],["2014-07-17",7.8029,7.9833,7.6858,7.8516,6185272.0],["2014-07-18",7.8516,8.2125,7.7638,8.0955,12803920.0],["2014-07-21",8.0955,8.232,7.9589,8.1833,5837376.0],["2014-07-22",8.1833,8.3198,8.076,8.2808,9187006.0],["2014-07-23",8.2808,8.2808,7.5151,7.6858,13979330.0],["2014-07-24",7.6858,7.685821056365967,7.3152,7.3737,11680484.0],["2014-07-25",7.3737,7.6175,7.3688,7.5541,6925680.0],["2014-07-28",7.5541,7.9053,7.4078,7.8663,12627314.0],["2014-07-29",7.8663,8.1442,7.7882,8.0126,10957290.0],["2014-07-30",8.0126,8.1247,7.8029,8.0857,7806958.0],["2014-07-31",8.0857,8.4515,8.08571720123291,8.3783,12699228.0],["2014-08-01",8.3783,8.4222,8.0857,8.0955,6134260.0],["2014-08-04",8.0955,8.2808,8.0711,8.1735,4632016.0],["2014-08-05",8.1735,8.5051,7.9979,8.4125,9566560.0],["2014-08-06",8.4125,8.4954,8.3003,8.3978,5581082.0],["2014-08-07",8.3978,8.4612,8.1491,8.1881,5061328.0],["2014-08-08",8.1881,8.3978,8.188131332397461,8.3393,5200586.0],["2014-08-11",8.3393,8.866004943847656,8.339312553405762,8.866,14314746.0],["2014-08-12",8.866,9.7536,8.866004943847656,9.3342,18957818.0],["2014-08-13",9.3342,9.461,8.9782,9.0708,9272778.0],["2014-08-14",9.0708,9.261,9.0026,9.0123,7720474.0],["2014-08-15",9.0123,9.3878,8.9879,9.3098,9066224.0],["2014-08-18",9.3098,9.6317,9.2708,9.4756,10745234.0],["2014-08-19",9.4756,9.8755,9.4171,9.7292,11237756.0],["2014-08-20",9.7292,9.729196548461914,9.4122,9.4366,7340984.0],["2014-08-21",9.4366,9.5585,9.261,9.4854,6562108.0],["2014-08-22",9.4854,9.6073,9.3927,9.5195,6839026.0],["2014-08-25",9.5195,9.8462,9.4512,9.6268,8962100.0],["2014-08-26",9.6268,9.7194,9.0708,9.0855,7200494.0],["2014-08-27",9.0855,9.9291,9.0708,9.856,12898332.0],["2014-08-28",9.856,10.212,9.6951,9.6999,10603782.0],["2014-08-29",9.6999,10.2364,9.6512,10.1876,7601828.0],["2014-09-01",10.1876,10.3437,10.0462,10.2656,6565040.0],["2014-09-02",10.2656,10.3144,10.0803,10.2169,6746932.0],["2014-09-03",10.2169,10.2852,9.8999,10.0364,9272984.0],["2014-09-04",10.0364,10.134,9.973,9.9974,5275178.0],["2014-09-05",9.9974,10.0754,9.7438,9.9779,7990180.0],["2014-09-09",9.9779,10.0072,9.7097,9.8657,9427126.0],["2014-09-10",9.8657,10.1437,9.7682,10.095,8038024.0],["2014-09-11",10.095,10.3047,9.8853,9.9974,7718598.0],["2014-09-12",9.9974,10.7777,9.997419357299805,10.6997,16354120.0],["2014-09-15",10.6997,11.1532,10.6802,10.846,18511626.0],["2014-09-16",10.846,10.9972,10.5826,10.607,10851618.0],["2014-09-17",10.607,11.1532,10.4607,11.1435,9968420.0],["2014-09-18",11.1435,11.7433,11.0508,11.6799,13110636.0],["2014-09-19",11.6799,11.9042,11.3044,11.5531,10119534.0],["2014-09-22",11.5531,11.6994,11.0752,11.1971,9655682.0],["2014-09-23",11.1971,11.5531,10.9728,11.4409,7168926.0],["2014-09-24",11.4409,12.1676,11.4214,12.1139,11477266.0],["2014-09-25",12.1139,12.113945960998535,11.7579,11.797,8019992.0],["2014-09-26",11.797,12.5334,11.6068,12.3627,11760600.0],["2014-09-29",12.3627,12.8162,12.231,12.4846,8118572.0],["2014-09-30",12.4846,12.6797,12.3627,12.4651,5482726.0],["2014-10-08",12.4651,12.5577,12.1335,12.3383,7761580.0],["2014-10-09",12.3383,12.4748,11.9871,12.1676,8419742.0],["2014-10-10",12.1676,12.167591094970703,11.6311,11.7043,11260100.0],["2014-10-13",11.7043,11.70429515838623,11.1191,11.4653,10029142.0],["2014-10-14",11.4653,11.7384,11.3629,11.5092,7713272.0],["2014-10-15",11.5092,11.5824,11.2215,11.5043,6668076.0],["2014-10-16",11.5043,11.5092,10.8314,10.8509,13742382.0],["2014-10-17",10.8509,11.1971,10.7289,11.1483,8313284.0],["2014-10-20",11.1483,11.8945,11.14834213256836,11.8408,14875498.0],["2014-10-21",11.8408,12.1676,11.6604,11.7726,10374958.0],["2014-10-22",11.7726,12.3139,11.6458,12.031,9963146.0],["2014-10-23",12.031,12.031039237976074,11.4702,11.6116,7233046.0],["2014-10-24",11.6116,12.0018,11.5824,11.8555,5865238.0],["2014-10-27",11.8555,12.1335,11.5092,11.9481,6072616.0],["2014-10-28",11.9481,12.4992,11.948136329650879,12.3968,9814806.0],["2014-10-29",12.3968,13.0162,12.3822,12.4261,14934344.0],["2014-10-30",12.4261,12.5334,12.1042,12.309,6774242.0],["2014-10-31",12.309,12.3675,11.7579,11.9774,9033682.0],["2014-11-03",11.9774,12.0798,11.7872,11.9725,5212776.0],["2014-11-04",11.9725,11.9774,11.2898,11.4605,10984278.0],["2014-11-05",11.4605,11.460456848144531,11.1727,11.2312,7144922.0],["2014-11-06",11.2312,11.7482,11.231246948242188,11.675,8153716.0],["2014-11-07",11.675,12.2066,11.5336,11.9091,13566990.0],["2014-11-10",11.9091,12.0359,11.5677,11.6653,5465268.0],["2014-11-11",11.6653,11.665282249450684,10.9728,11.241,9648724.0],["2014-11-12",11.241,11.241002082824707,10.7289,10.9435,12183850.0],["2014-11-13",10.9435,11.1532,10.5241,10.768,9331962.0],["2014-11-14",10.768,10.9484,10.4851,10.5826,6196086.0],["2014-11-17",10.5826,11.0557,10.4997,11.0215,6875892.0],["2014-11-18",11.0215,11.1581,10.8362,10.924,4407742.0],["2014-11-19",10.924,11.4605,10.8996,11.3044,7328422.0],["2014-11-20",11.3044,11.304397583007812,11.0264,11.1971,4041976.0],["2014-11-21",11.1971,11.558,11.197110176086426,11.4605,7860194.0],["2014-11-24",11.4605,11.7238,11.2166,11.6311,8788452.0],["2014-11-25",11.6311,12.2846,11.5434,12.2066,11347786.0],["2014-11-26",12.2066,12.4602,12.0213,12.2798,7679048.0],["2014-11-27",12.2798,12.7235,12.0164,12.0749,7159576.0],["2014-11-28",12.0749,13.2844,11.7872,13.2844,20589568.0],["2014-12-01",13.2844,14.3865,13.06,13.8891,18887234.0],["2014-12-02",13.8891,14.5523,13.4746,13.733,13301328.0],["2014-12-03",13.733,13.733038902282715,12.387,13.3527,19290018.0],["2014-12-04",13.3527,13.9769,12.9674,13.6306,13522626.0],["2014-12-05",13.6306,13.630627632141113,12.5626,12.7772,10113612.0],["2014-12-08",12.7772,12.777190208435059,11.7043,12.1237,15821706.0],["2014-12-09",12.1237,12.123700141906738,11.0118,11.0362,14716688.0],["2014-12-10",11.0362,12.1188,11.036172866821289,11.7921,9582852.0],["2014-12-11",11.7921,12.2651,11.606758117675781,11.6068,9712950.0],["2014-12-12",11.6068,12.2846,11.606758117675781,12.1335,9763478.0],["2014-12-15",12.1335,13.1673,12.0018,12.9674,14946512.0],["2014-12-16",12.9674,12.967384338378906,12.3724,12.6309,11121222.0],["2014-12-17",12.6309,12.75280475616455,12.0944,12.7528,10715290.0],["2014-12-18",12.7528,12.9235,12.3383,12.3822,6727474.0],["2014-12-19",12.3822,12.382168769836426,11.4605,11.5873,11904830.0],["2014-12-22",11.5873,11.587252616882324,10.426575660705566,10.4266,13292956.0],["2014-12-23",10.4266,10.7094,9.5585,9.9048,12453576.0],["2014-12-24",9.9048,10.2656,9.8804,10.2461,7832548.0],["2014-12-25",10.2461,10.3242,9.9145,10.0218,8985726.0],["2014-12-26",10.0218,10.2022,9.7292,9.7536,9429316.0],["2014-12-29",9.7536,9.753580093383789,9.0172,9.2415,12278266.0],["2014-12-30",9.2415,9.3634,8.9733,9.0708,7896336.0],["2014-12-31",9.0708,9.3634,9.0221,9.3488,6194724.0],["2015-01-05",9.3488,9.348806381225586,8.6563,8.9684,10334224.0],["2015-01-06",8.9684,9.8023,8.8319,9.7097,13229032.0],["2015-01-07",9.7097,9.8072,9.3293,9.6073,13666822.0],["2015-01-08",9.6073,9.973,9.5,9.9048,18652108.0],["2015-01-09",9.9048,10.3876,9.7682,9.8365,14690018.0],["2015-01-12",9.8365,10.2266,9.656,9.8511,9440846.0],["2015-01-13",9.8511,10.836226463317871,9.7341,10.8362,14355120.0],["2015-01-14",10.8362,11.2459,10.646,10.6899,26142940.0],["2015-01-15",10.6899,10.8996,10.3681,10.451,9074656.0],["2015-01-16",10.451,11.1678,10.3144,11.0167,26325040.0],["2015-01-19",11.0167,11.4995,10.4753,10.7046,23718850.0],["2015-01-20",10.7046,11.4605,10.704554557800293,11.4312,20371202.0],["2015-01-21",11.4312,11.6945,11.0947,11.3044,19612850.0],["2015-01-22",11.3044,11.4507,11.1337,11.3434,11236346.0],["2015-01-23",11.3434,11.4214,10.7094,10.807,16282644.0],["2015-01-26",10.807,10.807,10.806965827941895,10.807,0.0],["2015-01-27",10.807,10.807,10.806965827941895,10.807,0.0],["2015-01-28",10.807,10.807,10.806965827941895,10.807,0.0],["2015-01-29",10.807,10.807,10.806965827941895,10.807,0.0],["2015-01-30",10.807,10.807,10.806965827941895,10.807,0.0],["2015-02-02",10.807,10.807,10.806965827941895,10.807,0.0],["2015-02-03",10.807,10.807,10.806965827941895,10.807,0.0],["2015-02-04",10.807,10.807,10.806965827941895,10.807,0.0],["2015-02-05",10.807,10.807,10.806965827941895,10.807,0.0],["2015-02-06",10.807,10.807,10.806965827941895,10.807,0.0],["2015-02-09",10.807,10.807,10.806965827941895,10.807,0.0],["2015-02-10",10.807,10.807,10.806965827941895,10.807,0.0],["2015-02-11",10.807,10.807,10.806965827941895,10.807,0.0],["2015-02-12",10.807,10.807,10.806965827941895,10.807,0.0],["2015-02-13",10.807,10.807,10.806965827941895,10.807,0.0],["2015-02-16",10.807,10.807,10.806965827941895,10.807,0.0],["2015-02-17",10.807,10.807,10.806965827941895,10.807,0.0],["2015-02-25",10.807,10.807,10.806965827941895,10.807,0.0],["2015-02-26",10.807,10.807,10.806965827941895,10.807,0.0],["2015-02-27",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-02",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-03",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-04",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-05",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-06",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-09",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-10",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-11",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-12",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-13",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-16",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-17",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-18",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-19",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-20",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-23",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-24",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-25",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-26",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-27",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-30",10.807,10.807,10.806965827941895,10.807,0.0],["2015-03-31",10.807,10.807,10.806965827941895,10.807,0.0],["2015-04-01",10.807,10.807,10.806965827941895,10.807,0.0],["2015-04-02",10.807,10.807,10.806965827941895,10.807,0.0],["2015-04-03",10.807,10.807,10.806965827941895,10.807,0.0],["2015-04-07",10.807,10.807,10.806965827941895,10.807,0.0],["2015-04-08",10.807,10.807,10.806965827941895,10.807,0.0],["2015-04-09",10.807,10.807,10.806965827941895,10.807,0.0],["2015-04-10",10.807,10.807,10.806965827941895,10.807,0.0],["2015-04-13",10.807,10.807,10.806965827941895,10.807,0.0],["2015-04-14",10.807,10.807,10.806965827941895,10.807,0.0],["2015-04-15",10.807,10.807,10.806965827941895,10.807,0.0],["2015-04-16",10.807,10.807,10.806965827941895,10.807,0.0],["2015-04-17",10.807,10.807,10.806965827941895,10.807,0.0],["2015-04-20",10.807,10.807,10.806965827941895,10.807,0.0],["2015-04-21",10.807,10.807,10.806965827941895,10.807,0.0],["2015-04-22",10.807,11.88961410522461,10.806965827941895,11.8896,95108.0],["2015-04-23",11.8896,13.0796,11.88961410522461,13.0796,269120.0],["2015-04-24",13.0796,14.386528968811035,13.079551696777344,14.3865,136938.0],["2015-04-27",14.3865,15.8252,14.386528968811035,15.8252,374526.0],["2015-04-28",15.8252,17.410139083862305,15.82518196105957,17.4101,615150.0],["2015-04-29",17.4101,19.1512,17.410139083862305,19.1512,457736.0],["2015-04-30",19.1512,21.067733764648438,19.151153564453125,21.0677,493010.0],["2015-05-04",21.0677,23.17450523376465,21.067733764648438,23.1745,21713740.0],["2015-05-05",23.1745,25.491,23.17450523376465,24.6814,71116132.0],["2015-05-06",24.6814,27.1491,24.3839,25.7494,51448086.0],["2015-05-07",25.7494,28.1196,25.2667,26.4322,35901200.0],["2015-05-08",26.4322,29.075420379638672,26.43220329284668,29.0754,28839478.0],["2015-05-11",29.0754,31.982,29.075420379638672,31.982,23062232.0],["2015-05-12",31.982,35.1812,31.98198890686035,33.9522,42914254.0],["2015-05-13",33.9522,34.3277,31.6991,31.743,30978186.0],["2015-05-14",31.743,33.406,31.2456,32.299,22829716.0],["2015-05-15",32.299,33.1573,30.1483,32.26,21887334.0],["2015-05-18",32.26,35.4884,32.25996398925781,35.4884,25005984.0],["2015-05-19",35.4884,37.878,32.5087,33.7962,30171034.0],["2015-05-20",33.7962,35.3811,33.167,33.4304,25065702.0],["2015-05-21",33.4304,34.1386,31.6722,33.1129,29649362.0],["2015-05-22",33.1129,33.489,30.3242,31.7259,23344016.0],["2015-05-25",31.7259,32.6734,29.9872,31.5012,21841126.0],["2015-05-26",31.5012,34.1874,31.50124740600586,33.8016,24163366.0],["2015-05-27",33.8016,33.801570892333984,31.892,32.5757,20963116.0],["2015-05-28",32.5757,33.3913,29.552566528320312,29.5526,22488332.0],["2015-05-29",29.5526,31.7454,28.5807,31.091,24903108.0],["2015-06-01",31.091,34.2021,31.091001510620117,34.2021,15993882.0],["2015-06-02",34.2021,37.6208,34.20205307006836,37.6208,3227412.0],["2015-06-03",37.6208,41.3814,36.9175,39.9016,33393342.0],["2015-06-04",39.9016,43.8917350769043,38.5829,43.8917,29520068.0],["2015-06-05",43.8917,45.8502,39.5646,39.6037,29312136.0],["2015-06-08",39.6037,39.603660583496094,35.6428,36.5756,23863320.0],["2015-06-09",36.5756,38.0408,34.7295,35.9163,14568220.0],["2015-06-10",35.9163,38.5048,35.7258,37.6648,12905816.0],["2015-06-11",37.6648,37.66475296020508,36.2875,37.191,11858748.0],["2015-06-12",37.191,39.2667,36.9712,37.1177,12787842.0],["2015-06-15",37.1177,37.11774826049805,33.40597915649414,33.406,18512016.0],["2015-06-16",33.406,33.40597915649414,30.0703,31.3108,16826934.0],["2015-06-17",31.3108,34.4121,31.0129,34.0897,14162918.0],["2015-06-18",34.0897,34.089725494384766,30.6807,30.6807,11503080.0],["2015-06-19",30.6807,31.4036,27.8871,28.7907,13260226.0],["2015-06-23",28.7907,30.1338,26.3145,29.3035,13253492.0],["2015-06-24",29.3035,30.2217,27.9604,29.0691,12114250.0],["2015-06-25",29.0691,29.743,26.8615,27.2522,11644158.0],["2015-06-26",27.2522,27.252243041992188,24.527,24.527,14408232.0],["2015-06-29",24.527,25.1375,22.075294494628906,22.0753,18971992.0],["2015-06-30",22.0753,24.0679,19.8678,23.4867,20535694.0],["2015-07-01",23.4867,24.8689,21.1376,21.2401,20914090.0],["2015-07-02",21.2401,21.240144729614258,21.2401,21.2401,0.0],["2015-07-03",21.2401,21.240144729614258,21.2401,21.2401,0.0],["2015-07-06",21.2401,21.240144729614258,21.2401,21.2401,0.0],["2015-07-07",21.2401,21.240144729614258,21.2401,21.2401,0.0],["2015-07-08",21.2401,21.240144729614258,21.2401,21.2401,0.0],["2015-07-09",21.2401,21.240144729614258,21.2401,21.2401,0.0],["2015-07-10",21.2401,21.240144729614258,21.2401,21.2401,0.0],["2015-07-13",21.2401,23.36464500427246,21.240144729614258,23.3646,28176410.0],["2015-07-14",23.3646,25.6992,22.9544,24.1851,37076116.0],["2015-07-15",24.1851,24.185144424438477,21.7676,21.7676,11442198.0],["2015-07-16",21.7676,21.767606735229492,19.58938217163086,19.5894,33377898.0],["2015-07-17",19.5894,21.4892,19.58938217163086,21.3329,24692888.0],["2015-07-20",21.3329,23.1156,20.5173,21.9678,25386450.0],["2015-07-21",21.9678,23.1986,20.6492,22.8274,23297234.0],["2015-07-22",22.8274,24.5173,22.759,24.1265,27620060.0],["2015-07-23",24.1265,24.8298,23.1986,24.61,26708728.0],["2015-07-24",24.61,25.7871,23.1302,23.5795,23253326.0],["2015-07-27",23.5795,23.579538345336914,21.2206,21.2206,16872572.0],["2015-07-28",21.2206,21.220609664916992,19.10098648071289,19.101,23397646.0],["2015-07-29",19.101,19.5845,17.1914,19.1742,31288960.0],["2015-07-30",19.1742,19.4819,17.2646,17.3135,25228108.0],["2015-07-31",17.3135,17.3135,15.6383,15.9704,20615640.0],["2015-08-03",15.9704,15.9704008102417,14.373361587524414,14.3734,24206914.0],["2015-08-04",14.3734,15.80923080444336,14.373361587524414,15.8092,26628970.0],["2015-08-05",15.8092,17.3916,15.80923080444336,17.2793,46709346.0],["2015-08-06",17.2793,17.3232,15.9216,16.576,33201458.0],["2015-08-07",16.576,18.2317,16.576005935668945,18.2317,39775822.0],["2015-08-10",18.2317,19.8726,17.9142,19.4136,34758006.0],["2015-08-11",19.4136,19.7799,18.6614,18.8763,26215886.0],["2015-08-12",18.8763,18.87632942199707,17.7774,17.9679,19020376.0],["2015-08-13",17.9679,18.8519,17.7921,18.7982,16031964.0],["2015-08-14",18.7982,19.7701,18.7054,18.8421,20485148.0],["2015-08-17",18.8421,18.84214210510254,17.4844,18.2658,17073198.0],["2015-08-18",18.2658,19.1889,16.5076,16.8495,25105788.0],["2015-08-19",16.8495,17.797,15.5699,17.5333,17939618.0],["2015-08-20",17.5333,18.5003,17.1035,17.3623,20153462.0],["2015-08-21",17.3623,17.362316131591797,15.6285,15.6285,14836864.0],["2015-08-24",15.6285,15.628525733947754,14.065672874450684,14.0657,10195582.0],["2015-08-25",14.0657,14.065672874450684,12.6591,12.6591,19308778.0],["2015-08-26",12.6591,13.924,12.2098,12.7959,21127520.0],["2015-08-27",12.7959,13.6701,12.5028,13.6017,15635260.0],["2015-08-28",13.6017,14.7738,13.5822,14.6908,20854220.0],["2015-08-31",14.6908,14.690814971923828,13.430764198303223,13.4308,13022256.0],["2015-09-01",13.4308,13.430764198303223,12.087688446044922,12.0877,13879202.0],["2015-09-02",12.0877,12.9424,11.0083,11.3307,15907768.0],["2015-09-07",11.3307,12.4637,11.330681800842285,12.073,15744226.0],["2015-09-08",12.073,13.2794,11.7263,13.2794,17313156.0],["2015-09-09",13.2794,14.6078,13.279364585876465,14.3099,28024462.0],["2015-09-10",14.3099,14.309867858886719,13.7775,13.8361,17807918.0],["2015-09-11",13.8361,14.6371,13.8166,14.1634,16921526.0],["2015-09-14",14.1634,14.2854,12.747,12.747,14687290.0],["2015-09-15",12.747,12.9424,11.7312,11.9656,10755826.0],["2015-09-16",11.9656,13.162149429321289,11.96558952331543,13.1621,18320344.0],["2015-09-17",13.1621,14.4808,13.162149429321289,13.6115,29339570.0],["2015-09-18",13.6115,14.4466,13.2842,14.1145,20492514.0],["2015-09-21",14.1145,15.526,13.675,15.526,23782818.0],["2015-09-22",15.526,16.239,15.1939,15.3355,22921282.0],["2015-09-23",15.3355,15.8483,14.9008,15.3843,18062300.0],["2015-09-24",15.3843,15.8239,15.2671,15.4918,15538146.0],["2015-09-25",15.4918,15.5797,14.1634,14.3587,14557264.0],["2015-09-28",14.3587,15.7457,14.2513,15.7067,12805476.0],["2015-09-29",15.7067,15.706668853759766,14.7006,15.1401,14320858.0],["2015-09-30",15.1401,15.3843,14.4515,14.9692,11134840.0],["2015-10-08",14.9692,16.4686,14.969196319580078,16.4686,12836738.0],["2015-10-09",16.4686,16.9423,16.2683,16.8495,19540668.0],["2015-10-12",16.8495,18.0949,16.7567,17.5626,17202464.0],["2015-10-13",17.5626,17.8898,17.1963,17.7677,12880878.0],["2015-10-14",17.7677,17.76767921447754,16.6346,16.8935,18293068.0],["2015-10-15",16.8935,17.8507,16.6786,17.8263,16691962.0],["2015-10-16",17.8263,18.1486,17.2451,18.0216,16831536.0],["2015-10-19",18.0216,18.1926,16.9618,17.25,14135264.0],["2015-10-20",17.25,18.6419,17.2353,18.1682,20629598.0],["2015-10-21",18.1682,19.1889,16.366,16.9325,32115062.0],["2015-10-22",16.9325,17.8312,16.8397,17.7628,26705034.0],["2015-10-23",17.7628,19.1401,17.76279640197754,18.9594,29763072.0],["2015-10-26",18.9594,19.1889,18.0803,18.7493,25533902.0],["2015-10-27",18.7493,18.8031,17.2744,18.5345,20871672.0],["2015-10-28",18.5345,19.5161,18.0705,18.3147,30167640.0],["2015-10-29",18.3147,18.681,17.5333,18.217,19926708.0],["2015-10-30",18.217,18.7054,17.4356,18.0803,20696348.0],["2015-11-02",18.0803,18.554,16.8495,17.3819,17058092.0],["2015-11-03",17.3819,17.6456,16.8007,16.9276,14655118.0],["2015-11-04",16.9276,18.554,16.92764663696289,18.5052,19048164.0],["2015-11-05",18.5052,19.4282,18.2512,18.9984,29661042.0],["2015-11-06",18.9984,19.775,18.8275,19.4233,22663214.0],["2015-11-09",19.4233,21.367124557495117,19.0473,21.3671,36645058.0],["2015-11-10",21.3671,23.5063,21.367124557495117,23.0814,38232806.0],["2015-11-11",23.0814,23.7847,22.3,23.5209,21626856.0],["2015-11-12",23.5209,25.3915,23.4428,24.8249,24853994.0],["2015-11-13",24.8249,24.824935913085938,22.3439,22.4904,18661458.0],["2015-11-16",22.4904,23.7261,21.5381,23.5893,16331150.0],["2015-11-17",23.5893,24.361,21.919,22.7102,18711328.0],["2015-11-18",22.7102,23.1107,21.8799,21.8897,11801640.0],["2015-11-19",21.8897,23.096,21.3427,22.9202,17849374.0],["2015-11-20",22.9202,25.2108,22.6614,24.654,24598326.0],["2015-11-23",24.654,24.65399932861328,22.759,22.8567,15175382.0],["2015-11-24",22.8567,23.8482,22.1437,23.4428,13796222.0],["2015-11-25",23.4428,24.7028,23.1156,24.1412,14892550.0],["2015-11-26",24.1412,24.5124,22.9544,23.2425,13244964.0],["2015-11-27",23.2425,23.2474,20.9666,21.4892,13989710.0],["2015-11-30",21.4892,21.7285,19.5357,20.8348,17203194.0],["2015-12-01",20.8348,21.5625,20.5369,21.416,12600138.0],["2015-12-02",21.416,21.5625,19.7799,20.7176,10334914.0],["2015-12-03",20.7176,21.4306,20.5173,21.2548,12025246.0],["2015-12-04",21.2548,21.4892,20.322,20.5613,12803664.0],["2015-12-07",20.5613,21.1718,20.4636,20.8152,14904640.0],["2015-12-08",20.8152,21.3036,20.1706,21.0741,15044396.0],["2015-12-09",21.0741,22.6125,20.7078,22.0704,21972292.0],["2015-12-10",22.0704,23.0667,22.0265,22.0948,21112406.0],["2015-12-11",22.0948,22.8079,21.5918,21.7578,15673154.0],["2015-12-14",21.7578,23.057,20.9032,22.9544,14566600.0],["2015-12-15",22.9544,24.6345,22.954397201538086,24.234,17548290.0],["2015-12-16",24.234,24.5856,23.687,24.2096,12168470.0],["2015-12-17",24.2096,26.632,24.209564208984375,26.632,18453934.0],["2015-12-18",26.632,27.8383,25.9336,26.2071,16617940.0],["2015-12-21",26.2071,26.3683,25.2498,25.875,10302202.0],["2015-12-22",25.875,26.8615,25.5722,26.7394,10963338.0],["2015-12-23",26.7394,26.739431381225586,24.1754,24.4391,17141984.0],["2015-12-24",24.4391,25.1668,23.5258,24.908,9079406.0],["2015-12-25",24.908,24.907962799072266,23.8872,24.1998,8264118.0],["2015-12-28",24.1998,24.6442,23.19859504699707,23.1986,11136916.0],["2015-12-29",23.1986,23.5356,22.4172,22.8811,11344720.0],["2015-12-30",22.8811,24.4049,22.88113784790039,24.0972,11711124.0],["2015-12-31",24.0972,24.7028,23.1986,23.4526,10543066.0],["2016-01-04",23.4526,23.452556610107422,21.1082763671875,21.1083,11657356.0],["2016-01-05",21.1083,21.1082763671875,19.0033,19.7701,13728402.0],["2016-01-06",19.7701,20.6345,19.3794,20.4148,11536096.0],["2016-01-07",20.4148,20.414762496948242,18.373287200927734,18.3733,2478200.0],["2016-01-08",18.3733,18.8519,16.5369,17.6798,15528640.0],["2016-01-11",17.6798,17.67976951599121,15.911794662475586,15.9118,13317468.0],["2016-01-12",15.9118,16.532,15.3355,16.1365,14766742.0],["2016-01-13",16.1365,16.5027,14.817795753479004,14.8178,10978154.0],["2016-01-14",14.8178,16.029,13.9094,15.8923,11580934.0],["2016-01-15",15.8923,16.1951,14.9008,15.2769,11158496.0],["2016-01-18",15.2769,16.5662,14.6615,16.2244,13869874.0],["2016-01-19",16.2244,17.8458,15.7506,17.5821,18163222.0],["2016-01-20",17.5821,18.4514,17.1084,18.2268,16912988.0],["2016-01-21",18.2268,18.5003,17.167,17.1914,14932714.0],["2016-01-22",17.1914,17.7286,16.5955,17.5821,11576384.0],["2016-01-25",17.5821,18.0119,16.996,17.2353,10447148.0],["2016-01-26",17.2353,17.235334396362305,15.5113,15.5113,8401266.0],["2016-01-27",15.5113,15.609,14.0022,15.4967,11142004.0],["2016-01-28",15.4967,15.496659278869629,13.9485,14.1145,9576540.0],["2016-01-29",14.1145,15.482,13.9192,15.1987,10171004.0],["2016-02-01",15.1987,15.4429,14.8129,15.3257,7650350.0],["2016-02-02",15.3257,16.6004,15.325722694396973,16.2146,9028370.0],["2016-02-03",16.2146,17.0839,15.7897,16.869,10275866.0],["2016-02-04",16.869,17.4746,16.6395,17.0595,10262936.0],["2016-02-05",17.0595,17.5088,16.8495,16.9863,7281508.0],["2016-02-15",16.9863,17.2793,16.366,17.1425,5564982.0],["2016-02-16",17.1425,18.173,17.14253807067871,17.9435,9104800.0],["2016-02-17",17.9435,17.9728,17.4209,17.6798,10198910.0],["2016-02-18",17.6798,18.0705,17.2304,17.2891,10865436.0],["2016-02-19",17.2891,17.6602,17.1718,17.377,10693418.0],["2016-02-22",17.377,17.9044,17.3428,17.8116,12831640.0],["2016-02-23",17.8116,17.811635971069336,17.1718,17.5088,8638280.0],["2016-02-24",17.5088,17.5137,16.3367,16.8886,13131464.0],["2016-02-25",16.8886,16.888574600219727,15.1987,15.1987,12685494.0],["2016-02-26",15.1987,15.4087,14.1682,14.5589,11053722.0],["2016-02-29",14.5589,14.558948516845703,13.1035,13.2696,10143272.0],["2016-03-01",13.2696,13.9485,12.747,13.7922,13751512.0],["2016-03-02",13.7922,14.8178,13.5284,14.6078,11469074.0],["2016-03-03",14.6078,15.3697,14.4222,14.432,9923896.0],["2016-03-04",14.432,14.4857,13.1377,13.3087,11267016.0],["2016-03-07",13.3087,14.2903,13.308667182922363,13.7336,10287834.0],["2016-03-08",13.7336,14.261,12.7079,14.2561,12085186.0],["2016-03-09",14.2561,14.5052,13.7336,13.9338,8965748.0],["2016-03-10",13.9338,14.1927,13.4747,13.4943,9774292.0],["2016-03-11",13.4943,13.587,13.0254,13.3429,7398348.0],["2016-03-14",13.3429,14.6517,13.342853546142578,14.432,13002552.0],["2016-03-15",14.432,14.5052,13.9387,13.9973,8449558.0],["2016-03-16",13.9973,14.6176,13.841,14.1634,12109166.0],["2016-03-17",14.1634,15.5308,14.163351058959961,15.4332,18506886.0],["2016-03-18",15.4332,16.5467,15.3843,16.3611,18709846.0],["2016-03-21",16.3611,17.2353,16.361114501953125,16.7323,16652402.0],["2016-03-22",16.7323,17.2109,16.4686,16.9374,13383498.0],["2016-03-23",16.9374,18.63213348388672,16.913,18.6321,19416856.0],["2016-03-24",18.6321,19.2231,17.9777,18.1682,22565964.0],["2016-03-25",18.1682,18.168163299560547,16.996,17.5577,22326640.0],["2016-03-28",17.5577,18.2903,17.1914,17.3379,15374396.0],["2016-03-29",17.3379,17.46,16.532,16.8251,12062366.0],["2016-03-30",16.8251,17.8702,16.825084686279297,17.8165,13214420.0],["2016-03-31",17.8165,18.1779,17.587,17.753,14819730.0],["2016-04-01",17.753,17.753026962280273,16.7274,17.2158,14336428.0],["2016-04-05",17.2158,18.3635,16.8983,18.1584,14812010.0],["2016-04-06",18.1584,18.261,17.7579,18.0461,11341650.0],["2016-04-07",18.0461,18.6566,17.59185791015625,17.5919,13630206.0],["2016-04-08",17.5919,17.59185791015625,16.8397,17.25,11194242.0],["2016-04-11",17.25,17.9777,17.24998664855957,17.6212,10376764.0],["2016-04-12",17.6212,17.8458,17.0937,17.3867,9691380.0],["2016-04-13",17.3867,18.2023,17.386734008789062,17.9044,13026146.0],["2016-04-14",17.9044,18.1633,17.5528,18.0705,11421310.0],["2016-04-15",18.0705,18.0851,17.7091,17.8654,8306182.0],["2016-04-18",17.8654,17.865360260009766,16.8495,17.2011,9934896.0],["2016-04-19",17.2011,17.4746,16.9472,17.1181,9983658.0],["2016-04-20",17.1181,17.3184,15.4087,15.5943,16001442.0],["2016-04-21",15.5943,15.6285,15.0425,15.1743,9248928.0],["2016-04-22",15.1743,15.4136,14.9545,15.4087,6056588.0],["2016-04-25",15.4087,15.4087495803833,14.7738,15.2818,7588242.0],["2016-04-26",15.2818,15.5895,15.1401,15.5797,6197502.0],["2016-04-27",15.5797,15.6969,15.3111,15.3355,6016326.0],["2016-04-28",15.3355,15.7116,15.0962,15.6334,7405684.0],["2016-04-29",15.6334,15.7018,15.3306,15.3941,6154726.0],["2016-05-03",15.3941,16.1902,15.3501,16.1413,11231774.0],["2016-05-04",16.1413,16.3611,15.9948,16.1365,7234686.0],["2016-05-05",16.1365,16.3367,15.9753,16.2927,5969328.0],["2016-05-06",16.2927,16.7518,15.482,15.4918,12650658.0],["2016-05-09",15.4918,15.491775512695312,14.4955,14.6029,9366718.0],["2016-05-10",14.6029,14.602904319763184,14.6029,14.6029,0.0],["2016-05-11",14.6029,14.602904319763184,14.6029,14.6029,0.0],["2016-05-12",14.6029,14.676531791687012,14.602904319763184,14.6765,0.0],["2016-05-13",14.6765,14.676531791687012,14.6765,14.6765,0.0],["2016-05-16",14.6765,15.1576,14.6471,14.8532,11258156.0],["2016-05-17",14.8532,15.1379,14.1464,14.7305,12852270.0],["2016-05-18",14.7305,14.7305269241333,13.9599,14.1464,6785724.0],["2016-05-19",14.1464,14.6618,14.1464,14.2888,10205720.0],["2016-05-20",14.2888,14.652,13.9206,14.6274,7126960.0],["2016-05-23",14.6274,14.9367,14.627446174621582,14.7502,8480228.0],["2016-05-24",14.7502,14.750160217285156,14.3624,14.5391,6739602.0],["2016-05-25",14.5391,15.2116,14.539093971252441,14.6913,10428826.0],["2016-05-26",14.6913,14.9171,14.2642,14.9171,8127744.0],["2016-05-27",14.9171,14.9367,14.6667,14.706,6436898.0],["2016-05-30",14.706,14.8827,14.3575,14.6274,4735068.0],["2016-05-31",14.6274,16.0902,14.6274,16.0902,17126888.0],["2016-06-01",16.0902,16.7479,16.090190887451172,16.3013,20092712.0],["2016-06-02",16.3013,16.7774,16.2031,16.7774,16269352.0],["2016-06-03",16.7774,17.0768,16.2963,16.5663,17937696.0],["2016-06-06",16.5663,16.6645,16.3454,16.4436,9766350.0],["2016-06-07",16.4436,16.6547,16.1982,16.6301,9790336.0],["2016-06-08",16.6301,16.630130767822266,16.0558,16.3602,10404194.0],["2016-06-13",16.3602,16.36016082763672,14.7256,14.7256,13782138.0],["2016-06-14",14.7256,14.9121,14.5685,14.7502,7378752.0],["2016-06-15",14.7502,15.6484,14.4851,15.3588,10672156.0],["2016-06-16",15.3588,15.5699,15.1232,15.1674,12108040.0],["2016-06-17",15.1674,16.0313,15.167387008666992,15.6435,12938172.0],["2016-06-20",15.6435,15.6828,15.2263,15.6092,8869346.0],["2016-06-21",15.6092,16.2424,15.4619,15.4963,15086472.0],["2016-06-22",15.4963,16.443605422973633,15.3637,16.4436,13822046.0],["2016-06-23",16.4436,16.8265,16.2865,16.4976,17703218.0],["2016-06-24",16.4976,16.5909,15.4619,16.0804,14230470.0],["2016-06-27",16.0804,17.6904,15.9037,17.6904,33082812.0],["2016-06-28",17.6904,17.8425,17.386,17.71,26074352.0],["2016-06-29",17.71,17.8671,17.3811,17.4891,14412600.0],["2016-06-30",17.4891,17.926,17.2928,17.5922,16118176.0],["2016-07-01",17.5922,17.8425,16.9394,17.1553,21550930.0],["2016-07-04",17.1553,17.5971,16.959,17.5628,13490426.0],["2016-07-05",17.5628,17.7198,17.283,17.5235,11887806.0],["2016-07-06",17.5235,17.9947,17.3811,17.6167,12333366.0],["2016-07-07",17.6167,17.8474,17.0572,17.3517,13173012.0],["2016-07-08",17.3517,17.8082,17.229,17.5677,11700440.0],["2016-07-11",17.5677,17.7591,17.179887771606445,17.1799,14059900.0],["2016-07-12",17.1799,17.5137,16.6399,17.4793,17342668.0],["2016-07-13",17.4793,17.8474,17.1848,17.71,16155562.0],["2016-07-14",17.71,18.2549,17.5971,18.1518,18342496.0],["2016-07-15",18.1518,18.1812,17.6707,17.7493,11913060.0],["2016-07-18",17.7493,17.7493,17.337,17.5186,8535678.0],["2016-07-19",17.5186,18.0143,17.4302,18.0094,12145970.0],["2016-07-20",18.0094,18.1371,17.7198,17.7787,9820560.0],["2016-07-21",17.7787,18.731,17.7346,18.1616,21292526.0],["2016-07-22",18.1616,18.8979,17.9554,18.6377,25241798.0],["2016-07-25",18.6377,19.0353,18.4463,18.7457,18228050.0],["2016-07-26",18.7457,18.8439,18.4119,18.839,11391198.0],["2016-07-27",18.839,19.0451,17.1848,17.3271,24692554.0],["2016-07-28",17.3271,17.4548,16.5074,16.8608,17742794.0],["2016-07-29",16.8608,17.013,16.4583,16.5958,8778070.0],["2016-08-01",16.5958,16.59577178955078,15.7122,16.1884,10049886.0],["2016-08-02",16.1884,16.3405,16.0657,16.3062,5871042.0],["2016-08-03",16.3062,16.3258,16.0509,16.1687,6377216.0],["2016-08-04",16.1687,16.6596,16.1,16.4927,7811500.0],["2016-08-05",16.4927,16.49268913269043,16.1098,16.1196,6341566.0],["2016-08-08",16.1196,16.4436,15.9086,16.3945,5911994.0],["2016-08-09",16.3945,16.581,16.2522,16.5516,6977710.0],["2016-08-10",16.5516,16.6498,16.3356,16.37,6624540.0],["2016-08-11",16.37,16.3945,15.8153,15.8546,6045578.0],["2016-08-12",15.8546,16.0902,15.7613,16.0804,4686336.0],["2016-08-15",16.0804,16.9345,15.8791,16.7381,11493872.0],["2016-08-16",16.7381,17.1553,16.6596,17.0081,10097086.0],["2016-08-17",17.0081,18.191,16.9983,17.7935,19745338.0],["2016-08-18",17.7935,17.793455123901367,16.7725,16.8854,23347902.0],["2016-08-19",16.8854,16.9885,16.5909,16.8314,9956396.0],["2016-08-22",16.8314,16.905,16.4436,16.4436,6928020.0],["2016-08-23",16.4436,16.6645,16.3602,16.5221,4788060.0],["2016-08-24",16.5221,16.9835,16.522144317626953,16.7234,6926064.0],["2016-08-25",16.7234,16.723392486572266,16.2276,16.5516,6197898.0],["2016-08-26",16.5516,16.8314,16.4583,16.5418,5137816.0],["2016-08-29",16.5418,16.6547,16.3454,16.4043,5646772.0],["2016-08-30",16.4043,16.6056,16.2963,16.3602,5716160.0],["2016-08-31",16.3602,16.4092,16.1393,16.2718,5880572.0],["2016-09-01",16.2718,16.4387,16.139278411865234,16.1393,5279404.0],["2016-09-02",16.1393,16.2865,16.046,16.2129,4091076.0],["2016-09-05",16.2129,16.4878,16.1246,16.1736,4021356.0],["2016-09-06",16.1736,16.6596,16.0902,16.6498,6995030.0],["2016-09-07",16.6498,16.6792,16.4338,16.4731,6375480.0],["2016-09-08",16.4731,16.6399,16.3847,16.5271,4344304.0],["2016-09-09",16.5271,16.5565,16.0558,16.1147,7172996.0],["2016-09-12",16.1147,16.114736557006836,15.1772,15.2017,9492860.0],["2016-09-13",15.2017,15.3785,15.0594,15.2508,5026556.0],["2016-09-14",15.2508,15.3785,14.971,15.1772,3253782.0],["2016-09-19",15.1772,15.4374,15.1772,15.349,3057710.0],["2016-09-20",15.349,15.3883,15.0987,15.2165,3737578.0],["2016-09-21",15.2165,15.2803,15.1134,15.1968,5344090.0],["2016-09-22",15.1968,15.457,15.196836471557617,15.2508,6018442.0],["2016-09-23",15.2508,15.3539,15.0839,15.1036,4745006.0],["2016-09-26",15.1036,15.1576,14.7256,14.7256,5897026.0],["2016-09-27",14.7256,14.922,14.6765,14.922,5141452.0],["2016-09-28",14.922,14.9416,14.7403,14.8091,4083184.0],["2016-09-29",14.8091,14.9465,14.809062957763672,14.8729,4459860.0],["2016-09-30",14.8729,14.9514,14.8238,14.8729,4520934.0],["2016-10-10",14.8729,15.673,14.87287425994873,15.5944,12959244.0],["2016-10-11",15.5944,15.594429969787598,15.2754,15.5306,6889172.0],["2016-10-12",15.5306,15.5797,15.3686,15.4963,5639940.0],["2016-10-13",15.4963,15.5503,15.4226,15.4619,5742136.0],["2016-10-14",15.4619,15.461898803710938,15.1772,15.3686,6704036.0],["2016-10-17",15.3686,15.4472,15.1232,15.1674,6472016.0],["2016-10-18",15.1674,15.6288,15.167387008666992,15.619,7611694.0],["2016-10-19",15.619,15.6435,15.3441,15.4226,7919712.0],["2016-10-20",15.4226,15.6386,15.3981,15.5306,6610460.0],["2016-10-21",15.5306,15.5944,15.133,15.3146,6451444.0],["2016-10-24",15.3146,15.5944,15.2165,15.565,7563132.0],["2016-10-25",15.565,15.6779,15.4766,15.5699,6204718.0],["2016-10-26",15.5699,15.6239,15.3392,15.5552,6246804.0],["2016-10-27",15.5552,15.8055,15.4668,15.7171,7941178.0],["2016-10-28",15.7171,15.7613,15.4128,15.4128,5448462.0],["2016-10-31",15.4128,15.412813186645508,15.0594,15.2312,6551302.0],["2016-11-01",15.2312,15.70241641998291,15.231197357177734,15.7024,11591864.0],["2016-11-02",15.7024,15.70241641998291,15.3441,15.5061,7415100.0],["2016-11-03",15.5061,15.673,15.295,15.5601,6972260.0],["2016-11-04",15.5601,15.7859,15.4275,15.5552,7312280.0],["2016-11-07",15.5552,15.6042,15.349,15.3981,5999680.0],["2016-11-08",15.3981,16.9394,15.398088455200195,16.9394,28640240.0],["2016-11-09",16.9394,17.0621,16.37,16.6399,27185030.0],["2016-11-10",16.6399,17.1799,16.5074,16.8117,19352134.0],["2016-11-11",16.8117,16.81174659729004,16.4142,16.5909,12955442.0],["2016-11-14",16.5909,17.0081,16.5271,16.7136,14108504.0],["2016-11-15",16.7136,16.9197,16.3405,16.7676,9896958.0],["2016-11-16",16.7676,17.0228,16.5467,16.6007,12168100.0],["2016-11-17",16.6007,16.600679397583008,16.2473,16.3356,7217980.0],["2016-11-18",16.3356,16.5909,16.2964,16.4338,8165968.0],["2016-11-21",16.4338,16.743,16.2718,16.5909,10327864.0],["2016-11-22",16.5909,17.1897,16.59086036682129,17.121,14762348.0],["2016-11-23",17.121,17.2633,16.5418,16.6007,12342140.0],["2016-11-24",16.6007,16.7381,16.4338,16.4731,8122434.0],["2016-11-25",16.4731,16.9345,16.2374,16.9001,13264756.0],["2016-11-28",16.9001,17.0964,16.5467,16.586,11902502.0],["2016-11-29",16.586,16.7332,16.3454,16.3454,10193788.0],["2016-11-30",16.3454,16.7872,16.2718,16.5074,9596012.0],["2016-12-01",16.5074,16.50741958618164,16.2374,16.3111,6711456.0],["2016-12-02",16.3111,16.4142,15.5012,15.5552,11083228.0],["2016-12-05",15.5552,15.9037,15.3637,15.565,6207782.0],["2016-12-06",15.565,15.7564,15.4226,15.4472,4241132.0],["2016-12-07",15.4472,15.7466,15.447173118591309,15.6926,3864520.0],["2016-12-08",15.6926,15.692599296569824,15.2312,15.4177,6624146.0],["2016-12-09",15.4177,15.4864,15.2656,15.3785,4312794.0],["2016-12-12",15.3785,15.37845230102539,14.2838,14.3378,8832462.0],["2016-12-13",14.3378,14.5047,14.1611,14.4507,5862580.0],["2016-12-14",14.4507,14.5047,14.2593,14.2986,3214082.0],["2016-12-15",14.2986,14.652,14.29857349395752,14.4753,4096438.0],["2016-12-16",14.4753,14.8729,14.4409,14.7894,5453774.0],["2016-12-19",14.7894,14.789427757263184,14.5391,14.7207,3133730.0],["2016-12-20",14.7207,14.8729,14.6176,14.8631,4127216.0],["2016-12-21",14.8631,14.9661,14.7256,14.922,4459632.0],["2016-12-22",14.922,14.921958923339844,14.5342,14.6618,3799152.0],["2016-12-23",14.6618,14.7992,14.3477,14.3575,4313470.0],["2016-12-26",14.3575,14.7158,14.0139,14.6569,5229876.0],["2016-12-27",14.6569,14.7011,14.4949,14.5833,2604360.0],["2016-12-28",14.5833,14.6176,14.4704,14.4998,2478774.0],["2016-12-29",14.4998,14.9121,14.4164,14.7207,6315260.0],["2016-12-30",14.7207,15.1968,14.5293,15.0201,8680554.0],["2017-01-03",15.0201,15.025,14.7453,14.9661,5689530.0],["2017-01-04",14.9661,15.079,14.8287,15.025,4143024.0],["2017-01-05",15.025,15.1674,14.9367,15.1134,5032524.0],["2017-01-06",15.1134,15.1428,14.8483,15.1134,5079562.0],["2017-01-09",15.1134,15.3441,14.971,15.3146,5549892.0],["2017-01-10",15.3146,15.4521,15.241,15.2803,6657828.0],["2017-01-11",15.2803,15.2999,15.0152,15.2852,4711640.0],["2017-01-12",15.2852,15.4275,15.2067,15.3146,3874972.0],["2017-01-13",15.3146,15.3343,14.9956,15.1821,4858698.0],["2017-01-16",15.1821,15.182112693786621,13.6703,14.1121,6587132.0],["2017-01-17",14.1121,14.4802,13.8617,14.3967,4426646.0],["2017-01-18",14.3967,14.396745681762695,14.0728,14.2053,2742028.0],["2017-01-19",14.2053,14.5146,14.0875,14.3133,2895052.0],["2017-01-20",14.3133,14.7403,14.2838,14.4949,4117014.0],["2017-01-23",14.4949,14.5882,14.2348,14.5538,2815636.0],["2017-01-24",14.5538,14.6569,14.3329,14.3624,1535076.0],["2017-01-25",14.3624,15.1919,14.362385749816895,14.7943,8695010.0],["2017-01-26",14.7943,14.8581,14.5833,14.7256,3562814.0],["2017-02-03",14.7256,14.8042,14.4851,14.6274,2413650.0],["2017-02-06",14.6274,14.76,14.4311,14.7403,4937800.0],["2017-02-07",14.7403,14.7453,14.436,14.5489,4099562.0],["2017-02-08",14.5489,14.6863,14.4213,14.6569,3938994.0],["2017-02-09",14.6569,14.8385,14.598,14.8287,5427274.0],["2017-02-10",14.8287,14.9023,14.652,14.7158,4012270.0],["2017-02-13",14.7158,14.9121,14.6913,14.8434,4107390.0],["2017-02-14",14.8434,14.8778,14.6176,14.652,4817024.0],["2017-02-15",14.652,15.2116,14.5538,14.8631,13664374.0],["2017-02-16",14.8631,14.9023,14.6667,14.6962,5526482.0],["2017-02-17",14.6962,15.0545,14.6422,14.7698,5105508.0],["2017-02-20",14.7698,14.8483,14.5391,14.7305,4061242.0],["2017-02-21",14.7305,15.0938,14.6814,14.976,9749770.0],["2017-02-22",14.976,15.0594,14.8238,14.9907,5283366.0],["2017-02-23",14.9907,15.0692,14.8876,15.0643,5193674.0],["2017-02-24",15.0643,15.3441,14.9956,15.1428,6716042.0],["2017-02-27",15.1428,15.403,15.0496,15.1036,7405996.0],["2017-02-28",15.1036,15.1625,14.922,15.0299,4220006.0],["2017-03-01",15.0299,15.6435,15.029947280883789,15.2705,15981342.0],["2017-03-02",15.2705,15.3883,15.1772,15.2705,5931366.0],["2017-03-03",15.2705,15.4472,15.0594,15.3785,6774096.0],["2017-03-06",15.3785,15.6337,15.3195,15.5699,7809288.0],["2017-03-07",15.5699,15.6828,15.3686,15.511,7022016.0],["2017-03-08",15.511,15.5797,15.3146,15.3392,4068082.0],["2017-03-09",15.3392,15.3981,15.1772,15.2116,5361346.0],["2017-03-10",15.2116,15.4275,15.1772,15.3245,5069652.0],["2017-03-13",15.3245,15.324459075927734,15.0594,15.2656,5646488.0],["2017-03-14",15.2656,15.3097,15.0103,15.0299,6211478.0],["2017-03-15",15.0299,15.0938,14.8778,14.9956,4574624.0],["2017-03-16",14.9956,15.2508,14.995586395263672,15.1919,5433072.0],["2017-03-17",15.1919,15.3392,14.8974,14.9318,6277678.0],["2017-03-20",14.9318,15.0741,14.9269,15.0447,3539842.0],["2017-03-21",15.0447,15.0888,14.9367,15.0201,2986004.0],["2017-03-22",15.0201,15.020130157470703,14.6863,14.7354,5562590.0],["2017-03-23",14.7354,15.0594,14.7207,14.8974,6273924.0],["2017-03-24",14.8974,15.0839,14.7845,15.0349,5562412.0],["2017-03-27",15.0349,15.0839,14.8336,14.8483,3291178.0],["2017-03-28",14.8483,14.9563,14.7992,14.8729,2136916.0],["2017-03-29",14.8729,14.9121,14.5833,14.6176,3482602.0],["2017-03-30",14.6176,14.6814,14.2888,14.3084,4462566.0],["2017-03-31",14.3084,14.4606,14.0973,14.1955,5559038.0],["2017-04-05",14.1955,14.49,14.19549560546875,14.4311,5042042.0],["2017-04-06",14.4311,14.5784,14.3771,14.4655,4504502.0],["2017-04-07",14.4655,14.5047,14.3329,14.4066,3639296.0],["2017-04-10",14.4066,14.6274,13.7439,14.1857,5397796.0],["2017-04-11",14.1857,14.455647468566895,13.9942,14.4556,4142058.0],["2017-04-12",14.4556,14.7011,14.3869,14.4655,3784274.0],["2017-04-13",14.4655,14.6029,14.382,14.4949,2804618.0],["2017-04-14",14.4949,14.6471,14.4311,14.5391,3900516.0],["2017-04-17",14.5391,14.5784,14.2642,14.3231,3446244.0],["2017-04-18",14.3231,14.4458,14.0875,14.1071,3818520.0],["2017-04-19",14.1071,14.117,13.8224,13.9992,3351502.0],["2017-04-20",13.9992,14.1366,13.9353,14.1022,3183398.0],["2017-04-21",14.1022,14.1857,13.9648,14.0139,1941062.0],["2017-04-24",14.0139,14.0188,13.7586,13.7881,2864640.0],["2017-04-25",13.7881,14.0139,13.4494,13.5574,6851566.0],["2017-04-26",13.5574,13.5967,13.3512,13.5721,3182260.0],["2017-04-27",13.5721,13.9746,13.3561,13.9206,4869658.0],["2017-04-28",13.9206,14.166,13.8175,13.9648,4615762.0],["2017-05-02",13.9648,13.9893,13.7979,13.8912,3158042.0],["2017-05-03",13.8912,13.9157,13.6506,13.739,4397766.0],["2017-05-04",13.739,13.955,13.6016,13.7635,3932716.0],["2017-05-05",13.7635,13.9648,13.6556,13.7685,3595378.0],["2017-05-08",13.7685,13.9403,13.6948,13.793,3859590.0],["2017-05-09",13.793,13.9304,13.5967,13.8912,3303908.0],["2017-05-10",13.8912,13.9353,13.3954,13.3954,4349702.0],["2017-05-11",13.3954,13.4249,12.9144,13.1696,5109726.0],["2017-05-12",13.1696,13.1942,12.9045,12.9733,3352776.0],["2017-05-15",12.9733,13.2187,12.973268508911133,13.0076,2041562.0],["2017-05-16",13.0076,13.4494,12.9144,13.4347,4037284.0],["2017-05-17",13.4347,13.6359,13.3561,13.4494,3332286.0],["2017-05-18",13.4494,13.469,13.312,13.3463,2450526.0],["2017-05-19",13.3463,13.4494,13.1598,13.4003,2454152.0],["2017-05-22",13.4003,13.4249,13.0174,13.1058,2244700.0],["2017-05-23",13.1058,13.15,12.560952186584473,12.561,2950252.0],["2017-05-24",12.561,12.826,12.3155,12.7622,2720468.0],["2017-05-25",12.7622,13.0714,12.5806,12.988,3238320.0],["2017-05-26",12.988,13.1107,12.8996,13.0567,2099948.0],["2017-05-31",13.0567,13.3021,13.0076,13.096,3512098.0],["2017-06-01",13.096,13.1205,12.46768856048584,12.4677,4700562.0],["2017-06-02",12.4677,13.4374,12.1214,13.1603,7532492.0],["2017-06-05",13.1603,13.2494,12.8536,12.8635,4354312.0],["2017-06-06",12.8635,12.9822,12.7349,12.814,2202384.0],["2017-06-07",12.814,13.3582,12.7645,13.2989,6473315.0],["2017-06-08",13.2989,13.3582,13.0614,13.1208,5110378.0],["2017-06-09",13.1208,13.2197,12.6359,12.8932,4736353.0],["2017-06-12",12.8932,12.893173217773438,12.2896,12.3193,4573866.0],["2017-06-13",12.3193,12.7052,12.2896,12.6161,3060200.0],["2017-06-14",12.6161,12.6359,12.438,12.5666,2180135.0],["2017-06-15",12.5666,13.5462,12.4875,13.1603,10786999.0],["2017-06-16",13.1603,13.2395,12.8536,12.9426,5732750.0],["2017-06-19",12.9426,12.9723,12.6854,12.8932,5077523.0],["2017-06-20",12.8932,13.101,12.814,12.9229,6098757.0],["2017-06-21",12.9229,13.0218,12.4677,12.6458,6200056.0],["2017-06-22",12.6458,12.725,12.487479209899902,12.4875,4722409.0],["2017-06-23",12.4875,12.5864,12.1708,12.4578,4583246.0],["2017-06-26",12.4578,12.626,12.3193,12.5864,4315027.0],["2017-06-27",12.5864,12.7151,12.4776,12.4974,2965119.0],["2017-06-28",12.4974,12.5172,12.2896,12.3984,3523397.0],["2017-06-29",12.3984,12.6656,12.3391,12.5073,3177445.0],["2017-06-30",12.5073,12.5765,12.3687,12.4677,2381151.0],["2017-07-03",12.4677,12.7942,12.438,12.7546,5055538.0],["2017-07-04",12.7546,12.8437,12.5765,12.6062,2998946.0],["2017-07-05",12.6062,12.7349,12.5567,12.725,3266781.0],["2017-07-06",12.725,12.7546,12.5271,12.6062,3176253.0],["2017-07-07",12.6062,12.6359,12.438,12.5271,3503621.0],["2017-07-10",12.5271,12.527058601379395,12.2599,12.3094,4621356.0],["2017-07-11",12.3094,12.3687,12.1906,12.2104,2456422.0],["2017-07-12",12.2104,12.2797,11.7256,11.9729,6938882.0],["2017-07-13",11.9729,11.972941398620605,11.775,11.874,3367760.0],["2017-07-14",11.874,11.9334,11.7552,11.8146,2445638.0],["2017-07-17",11.8146,11.814619064331055,10.7658,10.8053,8606136.0],["2017-07-18",10.8053,11.0923,10.5876,10.8746,4632343.0],["2017-07-19",10.8746,11.0329,10.6371,10.934,3606716.0],["2017-07-20",10.934,11.122,10.8251,10.835,3176794.0],["2017-07-21",10.835,11.122,10.835,10.9834,4161253.0],["2017-07-24",10.9834,11.0626,10.8449,11.0329,3495977.0],["2017-07-25",11.0329,11.1616,10.8944,11.122,3451009.0],["2017-07-26",11.122,11.3397,11.0428,11.0923,3964271.0],["2017-07-27",11.0923,11.6761,10.9933,11.6266,8211853.0],["2017-07-28",11.6266,11.7256,11.4089,11.4782,6399946.0],["2017-07-31",11.4782,11.5969,11.3792,11.4881,3842896.0],["2017-08-01",11.4881,11.5277,11.3594,11.4881,3103971.0],["2017-08-02",11.4881,11.5277,11.1912,11.1912,3648518.0],["2017-08-03",11.1912,11.5771,11.1022,11.3199,4299595.0],["2017-08-04",11.3199,11.3199,11.1418,11.1517,3449126.0],["2017-08-07",11.1517,11.3298,11.151656150817871,11.2605,2097450.0],["2017-08-08",11.2605,11.6266,11.2011,11.587,5634333.0],["2017-08-09",11.587,11.9532,11.498,11.7157,6983423.0],["2017-08-10",11.7157,11.8245,11.4881,11.5178,4081504.0],["2017-08-11",11.5178,12.1708,11.3792,11.7849,10673973.0],["2017-08-14",11.7849,12.2896,11.6959,12.25,10160619.0],["2017-08-15",12.25,12.3193,11.9531,12.2203,9110292.0],["2017-08-16",12.2203,12.6161,12.1214,12.5666,11695983.0],["2017-08-17",12.5666,12.8239,12.3193,12.5469,10705440.0],["2017-08-18",12.5469,12.546850204467773,12.2005,12.3391,6860485.0],["2017-08-21",12.3391,12.5172,12.2005,12.3687,5529770.0],["2017-08-22",12.3687,12.4083,12.0125,12.1016,6457732.0],["2017-08-23",12.1016,12.2797,12.0521,12.2203,5037269.0],["2017-08-24",12.2203,12.2599,11.8542,11.874,5115724.0],["2017-08-25",11.874,12.220314979553223,11.8542,12.2203,5434103.0],["2017-08-28",12.2203,12.4974,12.220314979553223,12.2797,8461984.0],["2017-08-29",12.2797,12.3984,11.9532,11.9828,7454252.0],["2017-08-30",11.9828,12.151,11.8641,11.9235,7231075.0],["2017-08-31",11.9235,11.9927,11.775,11.9729,6120798.0],["2017-09-01",11.9729,12.3489,11.9037,12.2698,7788509.0],["2017-09-04",12.2698,12.6656,12.2104,12.5172,12626658.0],["2017-09-05",12.5172,12.51716423034668,12.2104,12.2599,7576706.0],["2017-09-06",12.2599,12.2797,11.8542,12.2698,9939808.0],["2017-09-07",12.2698,12.7052,12.2203,12.4776,14823492.0],["2017-09-08",12.4776,12.814,12.3292,12.7843,11615249.0],["2017-09-11",12.7843,12.784329414367676,12.4479,12.5765,9619950.0],["2017-09-12",12.5765,12.6062,12.2896,12.3489,9591431.0],["2017-09-13",12.3489,12.4578,12.2104,12.3193,6789920.0],["2017-09-14",12.3193,12.3292,12.0422,12.1016,7718946.0],["2017-09-15",12.1016,12.1313,11.8245,11.874,9871343.0],["2017-09-18",11.874,12.0224,11.7355,12.0125,5629679.0],["2017-09-19",12.0125,12.1016,11.8047,11.8245,3681902.0],["2017-09-20",11.8245,11.9927,11.7849,11.9531,4121652.0],["2017-09-21",11.9531,12.1115,11.8938,11.9927,6261194.0],["2017-09-22",11.9927,11.992730140686035,11.7849,11.9235,3903274.0],["2017-09-25",11.9235,11.9828,11.5574,11.5771,4464447.0],["2017-09-26",11.5771,11.6563,11.399,11.498,3577077.0],["2017-09-27",11.498,11.6662,11.4881,11.5771,2627526.0],["2017-09-28",11.5771,11.7058,11.48808479309082,11.4881,2492869.0],["2017-09-29",11.4881,11.5969,11.4782,11.5771,2819481.0],["2017-10-09",11.5771,11.8938,11.577139854431152,11.8047,4674134.0],["2017-10-10",11.8047,12.1214,11.7849,12.0422,7607019.0],["2017-10-11",12.0422,12.151,11.9433,12.0818,6170625.0],["2017-10-12",12.0818,12.2005,11.9433,12.0125,4977000.0],["2017-10-13",12.0125,12.1412,11.9828,12.1115,5924854.0],["2017-10-16",12.1115,12.1708,11.6365,11.686,7011302.0],["2017-10-17",11.686,11.7651,11.5771,11.6068,3646353.0],["2017-10-18",11.6068,11.8542,11.5277,11.5574,4258884.0],["2017-10-19",11.5574,11.5969,11.3496,11.3792,3102306.0],["2017-10-20",11.3792,11.5672,11.2902,11.5574,2030472.0],["2017-10-23",11.5574,11.6563,11.5376,11.6365,1867100.0],["2017-10-24",11.6365,11.7948,11.4287,11.6662,2904504.0],["2017-10-25",11.6662,11.8344,11.5574,11.8146,3811450.0],["2017-10-26",11.8146,11.814619064331055,11.6167,11.775,3692856.0],["2017-10-27",11.775,11.8344,11.5178,11.5771,3454587.0],["2017-10-30",11.5771,11.577139854431152,11.0131,11.0824,4962951.0],["2017-10-31",11.0824,11.211,11.0626,11.1714,3080018.0],["2017-11-01",11.1714,11.2209,11.0725,11.1022,3153385.0],["2017-11-02",11.1022,11.1912,10.9538,11.0923,4989403.0],["2017-11-03",11.0923,11.1418,10.9439,11.023,3220463.0],["2017-11-06",11.023,11.1319,10.9142,11.122,3348100.0],["2017-11-07",11.122,11.1418,11.0329,11.1319,2774239.0],["2017-11-08",11.1319,11.5376,11.0923,11.3594,6364438.0],["2017-11-09",11.3594,11.5079,11.2704,11.4683,2650734.0],["2017-11-10",11.4683,11.6662,11.3397,11.6167,4889740.0],["2017-11-13",11.6167,11.7948,11.498,11.775,5453634.0],["2017-11-14",11.775,11.7849,11.5771,11.6365,2959083.0],["2017-11-15",11.6365,11.6662,11.2605,11.2803,3376400.0],["2017-11-16",11.2803,11.3891,11.2011,11.2209,2022124.0],["2017-11-17",11.2209,11.3001,10.7064,10.8152,5044814.0],["2017-11-20",10.8152,10.8845,10.6866,10.8548,2466029.0],["2017-11-21",10.8548,10.9241,10.6173,10.7559,2575129.0],["2017-11-22",10.7559,11.0131,10.5975,10.7954,3813390.0],["2017-11-23",10.7954,10.8647,10.5382,10.5679,3734602.0],["2017-11-24",10.5679,10.6866,10.4392,10.5283,3046744.0],["2017-11-27",10.5283,10.6272,10.4095,10.4887,3260400.0],["2017-11-28",10.4887,10.6668,10.4689,10.6371,2013096.0],["2017-11-29",10.6371,10.637116432189941,10.3897,10.5382,2913475.0],["2017-11-30",10.5382,10.5481,10.4095,10.4788,1886338.0],["2017-12-01",10.4788,10.7064,10.4392,10.6272,3211552.0],["2017-12-04",10.6272,10.62722110748291,10.4293,10.4689,2704045.0],["2017-12-05",10.4689,10.5283,10.0434,10.1325,3669378.0],["2017-12-06",10.1325,10.4887,9.984,10.3798,5306417.0],["2017-12-07",10.3798,10.459,10.271,10.37,2436167.0],["2017-12-08",10.37,10.6074,10.3205,10.4986,3421529.0],["2017-12-11",10.4986,10.9439,10.49858570098877,10.8647,7194040.0],["2017-12-12",10.8647,10.864700317382812,10.5777,10.5777,3564666.0],["2017-12-13",10.5777,10.7361,10.5184,10.7064,2652726.0],["2017-12-14",10.7064,10.7559,10.5777,10.6569,2345061.0],["2017-12-15",10.6569,10.8053,10.558,10.647,3263700.0],["2017-12-18",10.647,10.7064,10.4986,10.6272,1820712.0],["2017-12-19",10.6272,11.0626,10.6272,10.8548,7732132.0],["2017-12-20",10.8548,10.854805946350098,10.5679,10.6866,5098231.0],["2017-12-21",10.6866,10.7361,10.5085,10.647,3210989.0],["2017-12-22",10.647,10.7361,10.528271675109863,10.5283,2076945.0],["2017-12-25",10.5283,10.5382,10.2215,10.37,3202198.0],["2017-12-26",10.37,10.4392,10.2611,10.3996,1964120.0],["2017-12-27",10.3996,10.4392,10.271,10.37,1889320.0],["2017-12-28",10.37,10.37,10.369951248168945,10.37,0.0],["2017-12-29",10.37,10.37,10.369951248168945,10.37,0.0],["2018-01-02",10.37,10.37,10.369951248168945,10.37,0.0],["2018-01-03",10.37,10.37,10.369951248168945,10.37,0.0],["2018-01-04",10.37,10.37,10.369951248168945,10.37,0.0],["2018-01-05",10.37,10.9933,10.369951248168945,10.5876,7027571.0],["2018-01-08",10.5876,10.8053,10.2611,10.7954,5734648.0],["2018-01-09",10.7954,10.795434951782227,10.6074,10.647,2604929.0],["2018-01-10",10.647,11.1418,10.647011756896973,11.1121,10184465.0],["2018-01-11",11.1121,11.5376,10.934,11.4485,12358491.0],["2018-01-12",11.4485,11.4881,11.082390785217285,11.0824,8560453.0],["2018-01-15",11.0824,11.082390785217285,10.4491,10.459,6217891.0],["2018-01-16",10.459,10.6173,10.4293,10.459,3185273.0],["2018-01-17",10.459,10.5382,10.1622,10.3996,5320110.0],["2018-01-18",10.3996,10.4689,10.3007,10.3502,2641002.0],["2018-01-19",10.3502,10.4986,10.2413,10.3205,3364865.0],["2018-01-22",10.3205,10.647,10.1721,10.4788,5782492.0],["2018-01-23",10.4788,10.6569,10.3897,10.4293,3491196.0],["2018-01-24",10.4293,10.7756,10.3897,10.7262,6401959.0],["2018-01-25",10.7262,11.0527,10.647,10.6569,6387528.0],["2018-01-26",10.6569,10.8746,10.6272,10.6668,5336490.0],["2018-01-29",10.6668,11.1813,10.1523,10.2413,19386295.0],["2018-01-30",10.2413,10.241316795349121,9.8257,9.9049,11050897.0],["2018-01-31",9.9049,9.9445,9.519,9.8158,10042668.0],["2018-02-01",9.8158,9.815831184387207,9.4101,9.6674,5045431.0],["2018-02-02",9.6674,9.667407035827637,9.2617,9.2815,4818200.0],["2018-02-05",9.2815,9.3409,9.1133,9.232,2856700.0],["2018-02-06",9.232,9.232027053833008,8.6878,8.8461,6502555.0],["2018-02-07",8.8461,9.0044,8.4206,8.9451,5565697.0],["2018-02-08",8.9451,9.0341,8.7571,8.9945,2606350.0],["2018-02-09",8.9945,8.994547843933105,8.5889,8.9352,3953114.0],["2018-02-12",8.9352,9.2221,8.9055,9.1133,2823918.0],["2018-02-13",9.1133,9.2221,9.0044,9.1529,2487820.0],["2018-02-14",9.1529,9.2914,8.9352,9.2122,2407800.0],["2018-02-22",9.2122,9.3013,9.1628,9.2716,1704800.0],["2018-02-23",9.2716,9.3112,9.143,9.1727,1438518.0],["2018-02-26",9.1727,9.4101,9.172658920288086,9.3706,3842050.0],["2018-02-27",9.3706,9.5586,9.331,9.3805,3605985.0],["2018-02-28",9.3805,9.5388,9.1727,9.3607,4440245.0],["2018-03-01",9.3607,9.9939,9.2617,9.9049,9856322.0],["2018-03-02",9.9049,10.1226,9.7466,9.9049,9808216.0],["2018-03-05",9.9049,10.3601,9.8752,10.1424,8452019.0],["2018-03-06",10.1424,10.2512,9.9049,10.0137,6857600.0],["2018-03-07",10.0137,10.2116,9.9544,10.0533,4410000.0],["2018-03-08",10.0533,10.5876,9.9346,10.271,11210778.0],["2018-03-09",10.271,10.7262,10.2017,10.5184,14199222.0],["2018-03-12",10.5184,10.8449,10.459,10.5876,13056173.0],["2018-03-13",10.5876,10.9834,10.3996,10.7559,15900888.0],["2018-03-14",10.7559,10.75585651397705,10.3798,10.4095,7192247.0],["2018-03-15",10.4095,10.4689,10.083,10.3996,6716674.0],["2018-03-16",10.3996,10.6569,10.3403,10.459,8465006.0],["2018-03-19",10.459,10.7262,10.3007,10.5481,7789377.0],["2018-03-20",10.5481,10.54806137084961,10.2017,10.4392,6100335.0],["2018-03-21",10.4392,10.9043,10.3205,10.6767,16630987.0],["2018-03-22",10.6767,11.1418,10.3897,10.9241,20416194.0],["2018-03-23",10.9241,10.924070358276367,9.8455,10.0335,17677465.0],["2018-03-26",10.0335,10.3798,9.519,10.2908,12122230.0],["2018-03-27",10.2908,11.3199,10.290790557861328,11.3199,23402968.0],["2018-03-28",11.3199,11.319870948791504,10.9142,11.1615,19073550.0],["2018-03-29",11.1615,11.5277,11.0131,11.3001,18570040.0],["2018-03-30",11.3001,11.8146,11.2803,11.7157,23723667.0],["2018-04-02",11.7157,12.3094,11.5969,11.6662,30456216.0],["2018-04-03",11.6662,11.666194915771484,11.1615,11.5475,15840628.0],["2018-04-04",11.5475,11.5771,11.1022,11.1319,10982249.0],["2018-04-09",11.1319,11.4584,10.9933,11.3298,10356068.0],["2018-04-10",11.3298,11.4188,10.9043,11.2605,13110391.0],["2018-04-11",11.2605,11.5475,11.1813,11.3594,11909995.0],["2018-04-12",11.3594,11.5573,11.2011,11.2506,11838198.0],["2018-04-13",11.2506,11.8344,11.250604629516602,11.6959,21063896.0],["2018-04-16",11.6959,12.1906,11.5178,12.0719,25771195.0],["2018-04-17",12.0719,12.1412,11.2209,11.2803,18089752.0],["2018-04-18",11.2803,12.2203,11.0131,12.0719,25262536.0],["2018-04-19",12.0719,12.4776,11.8542,12.0719,27850932.0],["2018-04-20",12.0719,12.2104,11.6266,11.7157,15482287.0],["2018-04-23",11.7157,12.0917,10.9933,11.5079,19596249.0],["2018-04-24",11.5079,12.3489,11.2209,12.3094,20785942.0],["2018-04-25",12.3094,12.4578,11.9037,12.1906,21760289.0],["2018-04-26",12.1906,12.4182,11.9136,12.1708,21583638.0],["2018-04-27",12.1708,12.4281,11.8542,12.2698,20672101.0],["2018-05-02",12.2698,12.3489,11.498,11.6365,16604093.0],["2018-05-03",11.6365,12.0323,11.1813,11.9828,15796599.0],["2018-05-04",11.9828,11.982834815979004,11.5079,11.5376,10256745.0],["2018-05-07",11.5376,12.6953,11.53756046295166,12.6953,37595329.0],["2018-05-08",12.6953,13.5166,12.695274353027344,13.3681,48603524.0],["2018-05-09",13.3681,13.368133544921875,12.9624,13.1504,26493182.0],["2018-05-10",13.1504,13.19,12.438,12.7151,29217823.0],["2018-05-11",12.7151,12.9822,12.438,12.5073,21038126.0],["2018-05-14",12.5073,12.626,12.2104,12.2896,14462626.0],["2018-05-15",12.2896,13.0119,12.289579391479492,12.9624,21631423.0],["2018-05-16",12.9624,12.96243953704834,12.4479,12.5073,15281267.0],["2018-05-17",12.5073,12.7843,12.2797,12.438,11768302.0],["2018-05-18",12.438,12.6458,12.2599,12.6161,10589009.0],["2018-05-21",12.6161,12.616113662719727,12.6161,12.6161,0.0],["2018-05-22",12.6161,12.616113662719727,12.6161,12.6161,0.0],["2018-05-23",12.6161,12.616113662719727,12.6161,12.6161,0.0],["2018-05-24",12.6161,12.616113662719727,12.6161,12.6161,0.0],["2018-05-25",12.6161,12.616113662719727,12.6161,12.6161,0.0],["2018-05-28",12.6161,12.616113662719727,12.6161,12.6161,0.0],["2018-05-29",12.6161,12.616113662719727,12.6161,12.6161,0.0],["2018-05-30",12.6161,12.616113662719727,12.6161,12.6161,0.0],["2018-05-31",12.6161,12.616113662719727,12.6161,12.6161,0.0],["2018-06-01",12.6161,12.616113662719727,12.6161,12.6161,0.0],["2018-06-04",12.6161,13.8134,12.616113662719727,13.1702,51181722.0],["2018-06-05",13.1702,13.5092,12.8412,13.4893,30939875.0],["2018-06-06",13.4893,13.5092,12.9609,13.1603,23502182.0],["2018-06-07",13.1603,13.2799,12.253,12.3029,26396628.0],["2018-06-08",12.3029,12.641830444335938,11.914,12.6418,20472096.0],["2018-06-11",12.6418,12.931,12.3726,12.6418,18799146.0],["2018-06-12",12.6418,12.8013,11.9639,12.4923,18867707.0],["2018-06-13",12.4923,12.5421,11.9738,11.9838,10541343.0],["2018-06-14",11.9838,12.2131,11.7744,11.914,10839145.0],["2018-06-15",11.914,11.9838,11.1463,11.1663,14874116.0],["2018-06-19",11.1663,11.166284561157227,10.0497,10.0696,15914647.0],["2018-06-20",10.0696,10.5482,9.92,10.3188,15043508.0],["2018-06-21",10.3188,10.318843841552734,9.8702,10.0895,12243307.0],["2018-06-22",10.0895,10.3388,9.8901,10.2889,9102719.0],["2018-06-25",10.2889,10.3587,9.95,9.9898,7945971.0],["2018-06-26",9.9898,10.6478,9.6409,10.5581,15586465.0],["2018-06-27",10.5581,10.6977,10.3587,10.4086,9660842.0],["2018-06-28",10.4086,10.598,10.1992,10.2092,6105596.0],["2018-06-29",10.2092,10.937,10.1693,10.8273,11109396.0],["2018-07-02",10.8273,11.1164,10.5781,10.7475,11326851.0],["2018-07-03",10.7475,11.8243,10.747549057006836,11.8243,20230188.0],["2018-07-04",11.8243,12.1633,11.5751,11.7346,22710512.0],["2018-07-05",11.7346,12.0636,11.3457,11.4454,19810960.0],["2018-07-06",11.4454,12.2032,11.266,11.6847,20927482.0],["2018-07-09",11.6847,11.8941,11.5451,11.7445,15140746.0],["2018-07-10",11.7445,11.744538307189941,11.4654,11.6249,8839278.0],["2018-07-11",11.6249,11.624899864196777,10.5781,10.8971,16326919.0],["2018-07-12",10.8971,11.983817100524902,10.8074,11.9838,19125498.0],["2018-07-13",11.9838,12.3926,11.6648,12.0636,26393436.0],["2018-07-16",12.0636,12.2131,11.8642,12.0935,18330539.0],["2018-07-17",12.0935,12.093485832214355,11.5751,11.9439,15593312.0],["2018-07-18",11.9439,12.2231,11.6448,11.6448,13101315.0],["2018-07-19",11.6448,11.914,11.5651,11.7346,10050688.0],["2018-07-20",11.7346,12.4026,11.5252,12.253,22596642.0],["2018-07-23",12.253,12.6119,12.0636,12.5621,22671884.0],["2018-07-24",12.5621,12.6119,12.263,12.4823,14543541.0],["2018-07-25",12.4823,12.7515,12.3228,12.3926,12011944.0],["2018-07-26",12.3926,12.4723,11.8941,12.0038,14124261.0],["2018-07-27",12.0038,12.0636,11.7944,11.914,7271642.0],["2018-07-30",11.914,11.914027214050293,11.4155,11.6847,10462034.0],["2018-07-31",11.6847,11.934,11.595,11.7844,7651250.0],["2018-08-01",11.7844,12.263,11.6249,11.8343,13928061.0],["2018-08-02",11.8343,11.834267616271973,11.1763,11.6947,13318093.0],["2018-08-03",11.6947,11.7445,11.3258,11.3657,7005700.0],["2018-08-06",11.3657,11.4554,10.8672,10.8971,7687753.0],["2018-08-07",10.8971,11.5152,10.8373,11.4953,8944262.0],["2018-08-08",11.4953,11.5551,11.1364,11.266,6040618.0],["2018-08-09",11.266,12.3926,11.1763,12.3926,24694143.0],["2018-08-10",12.3926,12.6418,12.2929,12.5023,28446572.0],["2018-08-13",12.5023,12.9908,12.3427,12.7415,31547867.0],["2018-08-14",12.7415,12.741528511047363,12.2729,12.4624,18123360.0],["2018-08-15",12.4624,12.5122,12.0935,12.3627,14516929.0],["2018-08-16",12.3627,12.8412,12.1134,12.4125,22330058.0],["2018-08-17",12.4125,12.6717,11.8542,12.0038,18526574.0],["2018-08-20",12.0038,12.7714,11.7744,12.7016,24316783.0],["2018-08-21",12.7016,12.801347732543945,12.3228,12.8013,27640282.0],["2018-08-22",12.8013,12.8113,12.3128,12.5322,15393356.0],["2018-08-23",12.5322,13.0406,12.4125,12.7814,26272638.0],["2018-08-24",12.7814,12.9509,12.5122,12.8113,14769440.0],["2018-08-27",12.8113,13.3597,12.6817,13.1603,21658652.0],["2018-08-28",13.1603,13.2201,12.921,13.0905,13917554.0],["2018-08-29",13.0905,13.2101,12.592,12.7814,16176641.0],["2018-08-30",12.7814,12.781407356262207,12.3826,12.582,12977848.0],["2018-08-31",12.582,12.8113,12.4624,12.4923,10253989.0],["2018-09-03",12.4923,12.8013,12.0636,12.7415,11226110.0],["2018-09-04",12.7415,13.3397,12.5322,13.1603,23684378.0],["2018-09-05",13.1603,13.2799,12.7116,12.7615,17276873.0],["2018-09-06",12.7615,13.2301,12.582,12.8313,17211438.0],["2018-09-07",12.8313,13.0406,11.9439,11.9639,26118026.0],["2018-09-10",11.9639,11.9938,11.4155,11.605,13798266.0],["2018-09-11",11.605,11.8243,11.4255,11.6149,8668468.0],["2018-09-12",11.6149,11.8343,11.4953,11.595,7792800.0],["2018-09-13",11.595,11.8143,11.3557,11.6847,7941400.0],["2018-09-14",11.6847,11.7246,10.6379,10.927,18212817.0],["2018-09-17",10.927,10.927007675170898,10.3488,10.5781,12757014.0],["2018-09-18",10.5781,10.7675,10.3587,10.6877,10974205.0],["2018-09-19",10.6877,10.7176,10.0297,10.5282,15789458.0],["2018-09-20",10.5282,10.6578,10.4485,10.598,7475040.0],["2018-09-21",10.598,10.7176,10.3288,10.6179,8544625.0],["2018-09-25",10.6179,10.8871,10.4883,10.6578,8054737.0],["2018-09-26",10.6578,10.7575,10.3687,10.6678,7232726.0],["2018-09-27",10.6678,10.8074,10.4684,10.4983,5653954.0],["2018-09-28",10.4983,10.588,10.2191,10.3188,7590700.0],["2018-10-08",10.3188,10.318843841552734,9.6808,9.8403,6387750.0],["2018-10-09",9.8403,10.3188,9.840289115905762,10.1294,6780904.0],["2018-10-10",10.1294,10.2391,9.94,10.2291,4746302.0],["2018-10-11",10.2291,10.22911548614502,9.2022,9.2321,9551388.0],["2018-10-12",9.2321,9.3219,8.5941,9.0327,10535996.0],["2018-10-15",9.0327,9.93,9.032727241516113,9.4913,16310729.0],["2018-10-16",9.4913,9.5811,9.3019,9.4216,7814468.0],["2018-10-17",9.4216,9.8503,9.3219,9.8104,10690015.0],["2018-10-18",9.8104,9.8403,9.5013,9.6409,8408364.0],["2018-10-19",9.6409,10.4086,9.4116,10.2291,16092400.0],["2018-10-22",10.2291,10.7974,10.0397,10.5681,17702157.0],["2018-10-23",10.5681,10.56809139251709,10.1494,10.3188,10876083.0],["2018-10-24",10.3188,10.3886,9.95,10.0197,9008867.0],["2018-10-25",10.0197,10.019747734069824,9.4614,9.8203,9490976.0],["2018-10-26",9.8203,10.1095,9.6409,9.7705,8116442.0],["2018-10-29",9.7705,10.0397,9.6309,9.8303,9453267.0],["2018-10-30",9.8303,9.9699,9.3817,9.8802,10933263.0],["2018-10-31",9.8802,10.1892,9.7306,9.9699,10160249.0],["2018-11-01",9.9699,10.5083,9.969897270202637,10.4086,22264918.0],["2018-11-02",10.4086,10.6678,10.40857219696045,10.598,15506143.0],["2018-11-05",10.598,10.6279,9.94,10.269,21732002.0],["2018-11-06",10.269,10.4584,9.9898,10.4285,12597428.0],["2018-11-07",10.4285,10.5681,10.169295310974121,10.1693,10968974.0],["2018-11-08",10.1693,10.3288,10.0098,10.0596,9305299.0],["2018-11-09",10.0596,10.1593,9.94,10.0397,6296418.0],["2018-11-12",10.0397,10.4185,9.9898,10.4086,11705578.0],["2018-11-13",10.4086,10.6977,10.259,10.5182,16897861.0],["2018-11-14",10.5182,10.7376,10.4684,10.6578,16734061.0],["2018-11-15",10.6578,10.937,10.5482,10.8971,12891715.0],["2018-11-16",10.8971,11.3657,10.897098541259766,11.0068,20635560.0],["2018-11-19",11.0068,11.256,10.8273,11.1862,12951308.0],["2018-11-20",11.1862,11.3457,10.7575,10.8173,11085442.0],["2018-11-21",10.8173,11.0267,10.598,10.8672,9197123.0],["2018-11-22",10.8672,11.0167,10.6977,10.7575,5423092.0],["2018-11-23",10.7575,10.8572,10.3188,10.3288,7826227.0],["2018-11-26",10.3288,10.4584,10.2491,10.3687,5076727.0],["2018-11-27",10.3687,10.6179,10.0995,10.269,7716518.0],["2018-11-28",10.269,10.3986,10.1194,10.3886,6677076.0],["2018-11-29",10.3886,10.6478,9.8503,10.0098,12939199.0],["2018-11-30",10.0098,10.1693,9.7406,10.0596,10728919.0],["2018-12-03",10.0596,10.4983,10.059626579284668,10.3787,9311435.0],["2018-12-04",10.3787,10.4185,10.1892,10.2989,6887233.0],["2018-12-05",10.2989,10.3288,10.0397,10.2291,5707096.0],["2018-12-06",10.2291,10.2391,9.9799,10.2092,6747304.0],["2018-12-07",10.2092,10.2291,10.0596,10.1593,4174828.0],["2018-12-10",10.1593,10.159324645996094,9.8503,9.8602,5441656.0],["2018-12-11",9.8602,10.0098,9.8104,9.9599,4679380.0],["2018-12-12",9.9599,10.0197,9.8702,9.95,4244442.0],["2018-12-13",9.95,10.1494,9.8901,9.9998,3949180.0],["2018-12-14",9.9998,9.99980640411377,9.7007,9.7805,4384781.0],["2018-12-17",9.7805,9.8702,9.5811,9.8503,4550633.0],["2018-12-18",9.8503,9.8802,9.6907,9.8203,3347072.0],["2018-12-19",9.8203,9.8503,9.6907,9.7007,2914700.0],["2018-12-20",9.7007,9.8303,9.6608,9.6708,4637400.0],["2018-12-21",9.6708,9.7306,9.5611,9.6209,4336441.0],["2018-12-24",9.6209,9.700709342956543,9.5711,9.7007,4240438.0],["2018-12-25",9.7007,9.8004,9.1424,9.6409,9179197.0],["2018-12-26",9.6409,9.7107,9.441493034362793,9.4415,4551896.0],["2018-12-27",9.4415,9.6409,9.1324,9.1623,5401787.0],["2018-12-28",9.1623,9.2919,9.0826,9.0925,3606687.0],["2019-01-02",9.0925,9.1823,8.9928,9.0726,3689087.0],["2019-01-03",9.0726,9.2022,9.0327,9.0726,3434416.0],["2019-01-04",9.0726,9.5312,8.9131,9.4515,8168035.0],["2019-01-07",9.4515,9.7107,9.4216,9.5711,7771867.0],["2019-01-08",9.5711,9.6309,9.5113,9.5512,3628425.0],["2019-01-09",9.5512,9.6808,9.3617,9.4216,5524500.0],["2019-01-10",9.4216,9.4614,9.262,9.3318,5302168.0],["2019-01-11",9.3318,9.4315,9.1723,9.272,5553926.0],["2019-01-14",9.272,9.3019,8.9629,9.0228,6520278.0],["2019-01-15",9.0228,9.1723,8.953,9.1524,6262110.0],["2019-01-16",9.1524,9.5312,9.1424,9.2521,8889271.0],["2019-01-17",9.2521,9.272,8.9928,9.0128,7086302.0],["2019-01-18",9.0128,9.132425308227539,8.9729,9.1324,3816961.0],["2019-01-21",9.1324,9.1823,8.9729,9.0028,8718067.0],["2019-01-22",9.0028,9.002817153930664,8.6738,8.7835,12139958.0],["2019-01-23",8.7835,8.903118133544922,8.6339,8.9031,11045052.0],["2019-01-24",8.9031,9.1922,8.8234,9.1125,15480647.0],["2019-01-25",9.1125,9.112485885620117,8.8732,8.9131,8028939.0],["2019-01-28",8.9131,9.1025,8.8832,8.933,6824135.0],["2019-01-29",8.933,8.9729,8.3947,8.6539,8210012.0],["2019-01-30",8.6539,8.7436,8.4644,8.4744,5247700.0],["2019-01-31",8.4744,8.6339,8.4345,8.5243,4941000.0],["2019-02-01",8.5243,8.8333,8.524262428283691,8.8034,6491526.0],["2019-02-11",8.8034,9.1324,8.80341911315918,9.1125,7990751.0],["2019-02-12",9.1125,9.1623,9.0427,9.1225,7291423.0],["2019-02-13",9.1225,9.5312,9.0826,9.4016,12177733.0],["2019-02-14",9.4016,9.4814,9.3019,9.3916,8069425.0],["2019-02-15",9.3916,9.5711,9.3019,9.4415,7647181.0],["2019-02-18",9.4415,9.9101,9.441493034362793,9.8104,13291781.0],["2019-02-19",9.8104,10.2291,9.7207,10.0197,16056013.0],["2019-02-20",10.0197,10.0497,9.7605,9.92,7547980.0],["2019-02-21",9.92,10.0796,9.6907,9.7605,10262006.0],["2019-02-22",9.7605,10.1793,9.6808,10.1693,13254461.0],["2019-02-25",10.1693,11.186224937438965,10.169295310974121,11.1862,29968252.0],["2019-02-26",11.1862,12.2231,11.186224937438965,11.5651,35370622.0],["2019-02-27",11.5651,12.1732,11.5252,11.7246,25441193.0],["2019-02-28",11.7246,11.8642,11.4255,11.7645,15038910.0],["2019-03-01",11.7645,12.4923,11.4953,12.3228,31183522.0],["2019-03-04",12.3228,13.5591,12.322792053222656,13.4693,43601330.0],["2019-03-05",13.4693,13.579,12.9708,13.4693,25113852.0],["2019-03-06",13.4693,13.8382,12.8113,13.3696,31600150.0],["2019-03-07",13.3696,14.7056,13.1403,14.7056,44502541.0],["2019-03-08",14.7056,15.9518,14.0675,14.237,64567264.0],["2019-03-11",14.237,15.2141,13.7585,14.7554,51506373.0],["2019-03-12",14.7554,15.9219,14.5062,15.3636,55699458.0],["2019-03-13",15.3636,15.363611221313477,13.8282,13.8282,40451559.0],["2019-03-14",13.8282,13.8282470703125,12.9708,13.4594,25653579.0],["2019-03-15",13.4594,13.6488,12.9908,13.4693,19479204.0],["2019-03-18",13.4693,13.5391,13.0805,13.5192,16353301.0],["2019-03-19",13.5192,14.0376,13.2799,13.569,24600396.0],["2019-03-20",13.569,13.569029808044434,13.0107,13.3597,14838544.0],["2019-03-21",13.3597,14.0376,13.359662055969238,13.9579,27535083.0],["2019-03-22",13.9579,14.1273,13.5092,13.7485,23323241.0],["2019-03-25",13.7485,13.7585,13.1802,13.2799,18202210.0],["2019-03-26",13.2799,13.7086,12.6119,12.7515,26602657.0],["2019-03-27",12.7515,12.8612,12.3527,12.572,18382116.0],["2019-03-28",12.572,12.8911,12.2829,12.3328,22284400.0],["2019-03-29",12.3328,12.911,12.0536,12.8911,28358158.0],["2019-04-01",12.8911,14.1473,12.891077041625977,13.9579,43806735.0],["2019-04-02",13.9579,14.6358,13.7784,13.8382,46485926.0],["2019-04-03",13.8382,14.8153,13.5591,14.3467,39864167.0],["2019-04-04",14.3467,14.8551,14.1074,14.5062,41751552.0],["2019-04-08",14.5062,14.506200790405273,13.589,13.7684,32011232.0],["2019-04-09",13.7684,14.0077,13.4295,13.6388,23196276.0],["2019-04-10",13.6388,13.638819694519043,13.0805,13.3098,26772028.0],["2019-04-11",13.3098,13.4693,12.9609,13.0805,16206461.0],["2019-04-12",13.0805,13.4295,12.7814,13.2699,16621106.0],["2019-04-15",13.2699,14.1971,13.0207,13.4095,33097281.0],["2019-04-16",13.4095,14.0576,13.1603,14.0376,28221385.0],["2019-04-17",14.0376,14.3168,13.7884,13.9977,26890200.0],["2019-04-18",13.9977,14.257,13.3796,13.4992,30905431.0],["2019-04-19",13.4992,13.8482,13.4394,13.6288,18844520.0],["2019-04-22",13.6288,13.628849983215332,13.0606,13.1204,19864261.0],["2019-04-23",13.1204,13.2899,12.7316,12.9409,16583200.0],["2019-04-24",12.9409,13.6588,12.6219,13.4793,24461521.0],["2019-04-25",13.4793,13.479301452636719,12.661768913269043,12.6618,18538707.0],["2019-04-26",12.6618,13.1603,12.5122,12.7714,17477816.0],["2019-05-06",12.7714,12.771438598632812,11.1862,11.1862,20472622.0],["2019-05-07",11.1862,11.4155,10.6877,11.0466,18486785.0],["2019-05-08",11.0466,11.3059,10.6778,11.0068,14398068.0],["2019-05-09",11.0068,11.2062,10.9868,10.9968,10878004.0],["2019-05-10",10.9968,11.7146,10.9669,11.6149,20006596.0],["2019-05-13",11.6149,11.614930152893066,11.2361,11.3158,11732363.0],["2019-05-14",11.3158,11.8044,11.1862,11.4355,18727492.0],["2019-05-15",11.4355,11.6349,11.3158,11.5551,16720590.0],["2019-05-16",11.5551,11.6947,11.266,11.3856,13974043.0],["2019-05-17",11.3856,12.4524,11.38562297821045,11.7645,45535571.0],["2019-05-20",11.7645,12.8113,11.764479637145996,12.572,46693519.0],["2019-05-21",12.572,12.592,11.924,12.2929,32007655.0],["2019-05-22",12.2929,13.0606,12.292882919311523,13.0406,41153512.0],["2019-05-23",13.0406,13.1802,12.3427,12.3427,32252782.0],["2019-05-24",12.3427,12.3926,11.6149,11.6349,24261851.0],["2019-05-27",11.6349,12.6119,11.5651,12.5122,28174640.0],["2019-05-28",12.5122,12.512221336364746,12.1633,12.3527,22176305.0],["2019-05-29",12.3527,12.6917,12.0735,12.3826,19529890.0],["2019-05-30",12.3826,12.382612228393555,11.7744,12.0436,18015268.0],["2019-05-31",12.0436,12.1832,11.764479637145996,11.7645,13619699.0],["2019-06-03",11.7645,11.934,11.3956,11.6748,16408243.0],["2019-06-04",11.6748,11.924,11.4454,11.595,12084985.0],["2019-06-05",11.595,11.8442,11.4754,11.5651,11101004.0],["2019-06-06",11.5651,11.605,11.1164,11.1463,10756037.0],["2019-06-10",11.1463,11.7146,11.1463,11.5751,12001100.0],["2019-06-11",11.5751,12.0436,11.2859,11.9938,18591600.0],["2019-06-12",11.9938,13.1902,11.993785858154297,13.1902,36381797.0],["2019-06-13",13.1902,14.3367,13.0705,13.579,85255387.0],["2019-06-14",13.579,14.1174,13.2001,13.6588,64302034.0],["2019-06-17",13.6588,14.2171,13.4095,13.8083,50383364.0],["2019-06-18",13.8083,14.0077,13.3298,13.6089,42698131.0],["2019-06-19",13.6089,14.257,13.5591,13.5989,60008448.0],["2019-06-20",13.5989,13.7983,12.9708,13.579,56661645.0],["2019-06-21",13.579,14.1373,13.4793,13.7983,52615285.0],["2019-06-24",13.7983,14.9449,13.7385,14.6059,71982840.0],["2019-06-25",14.6059,14.6058988571167,13.5591,13.6588,48943705.0],["2019-06-26",13.6588,14.3467,13.4095,13.8282,43382155.0],["2019-06-27",13.8282,15.0545,13.7186,14.6059,74256281.0],["2019-06-28",14.6059,14.6058988571167,13.7385,14.0576,47367104.0],["2019-07-01",14.0576,14.7355,14.057555198669434,14.3567,55464870.0],["2019-07-02",14.3567,14.4464,13.8482,13.9977,38222988.0],["2019-07-03",13.9977,13.997735977172852,13.4594,13.5591,28402028.0],["2019-07-04",13.5591,13.7186,13.2201,13.3298,22287000.0],["2019-07-05",13.3298,13.7186,13.1104,13.5491,25384000.0],["2019-07-08",13.5491,13.549090385437012,12.5621,12.6817,29908200.0],["2019-07-09",12.6817,13.0307,12.582,12.8612,19241065.0],["2019-07-10",12.8612,13.2899,12.8013,13.0107,21906871.0],["2019-07-11",13.0107,13.1802,12.8313,13.0107,18862199.0],["2019-07-12",13.0107,13.1603,12.7714,12.9708,14298300.0],["2019-07-15",12.9708,13.6986,12.7714,13.4992,29612874.0],["2019-07-16",13.4992,13.6189,13.3397,13.5591,17823144.0],["2019-07-17",13.5591,14.7255,13.559060096740723,14.0775,52268516.0],["2019-07-18",14.0775,14.3068,13.7086,13.7086,28400899.0],["2019-07-19",13.7086,14.0077,13.5391,13.5989,24807136.0],["2019-07-22",13.5989,13.7086,12.901,13.0506,26908600.0],["2019-07-23",13.0506,13.3796,12.9808,13.2998,18067234.0],["2019-07-24",13.2998,13.8382,13.2699,13.7884,29409866.0],["2019-07-25",13.7884,14.247,13.6687,14.0775,32703036.0],["2019-07-26",14.0775,14.077494621276855,13.7983,13.898,20565766.0],["2019-07-29",13.898,14.2769,13.8482,14.2669,29384130.0],["2019-07-30",14.2669,14.2968,13.898,13.9678,26108642.0],["2019-07-31",13.9678,14.1074,13.7684,13.8183,17391610.0],["2019-08-01",13.8183,14.5261,13.6189,14.4364,40722564.0],["2019-08-02",14.4364,14.7156,13.8881,14.6557,53225989.0],["2019-08-05",14.6557,15.0346,14.3267,14.3567,54259621.0],["2019-08-06",14.3567,14.406501770019531,13.3397,14.4065,49708318.0],["2019-08-07",14.4065,14.4962,13.3896,13.4893,45628472.0],["2019-08-08",13.4893,13.8083,13.3696,13.6887,28236700.0],["2019-08-09",13.6887,14.0077,13.1802,13.4594,34049200.0],["2019-08-12",13.4594,14.3567,13.3198,14.3567,44566501.0],["2019-08-13",14.3567,14.6059,14.0675,14.5361,48142778.0],["2019-08-14",14.5361,14.7953,14.2869,14.2968,43822151.0],["2019-08-15",14.2968,15.6926,13.6189,15.2539,84427752.0],["2019-08-16",15.2539,15.4932,15.0645,15.1144,60654268.0],["2019-08-19",15.1144,16.1114,15.114363670349121,15.7425,83910933.0],["2019-08-20",15.7425,16.5401,15.4832,16.3706,79626765.0],["2019-08-21",16.3706,16.4902,16.0316,16.2908,49475250.0],["2019-08-22",16.2908,16.9189,15.902,16.0216,65615945.0],["2019-08-23",16.0216,16.3207,15.6627,15.882,51705041.0],["2019-08-26",15.882,15.882046699523926,15.3038,15.553,42667826.0],["2019-08-27",15.553,16.231,15.4434,15.9219,51459679.0],["2019-08-28",15.9219,16.2111,15.6727,15.8023,44658661.0],["2019-08-29",15.8023,16.241,15.553,16.0715,55494500.0],["2019-08-30",16.0715,16.5002,15.1144,15.3138,77431411.0],["2019-09-02",15.3138,16.1014,15.1941,15.9618,55324837.0],["2019-09-03",15.9618,16.6996,15.7724,16.1612,61644405.0],["2019-09-04",16.1612,16.7095,15.6029,16.6597,64999708.0],["2019-09-05",16.6597,18.1053,16.4105,17.1881,93052834.0],["2019-09-06",17.1881,17.7265,16.9688,17.6268,66048336.0],["2019-09-09",17.6268,18.544,17.4074,18.3646,75523218.0],["2019-09-10",18.3646,18.364551544189453,17.5271,17.6168,58795497.0],["2019-09-11",17.6168,17.8561,17.158191680908203,17.1582,44066947.0],["2019-09-12",17.1582,17.4872,17.158191680908203,17.4274,27325455.0],["2019-09-16",17.4274,18.1851,17.3476,17.7863,48933293.0],["2019-09-17",17.7863,17.786296844482422,16.9488,17.0984,35898143.0],["2019-09-18",17.0984,17.2679,16.6697,17.0784,27728914.0],["2019-09-19",17.0784,17.4972,16.8591,17.4573,33642785.0],["2019-09-20",17.4573,17.5869,17.0485,17.1682,28980392.0],["2019-09-23",17.1682,17.168163299560547,16.4603,16.6996,32805657.0],["2019-09-24",16.6996,17.238,16.6796,16.8292,32947511.0],["2019-09-25",16.8292,16.829185485839844,15.3836,15.5331,58119312.0],["2019-09-26",15.5331,15.7225,14.895,14.9249,32264559.0],["2019-09-27",14.9249,15.3237,14.924936294555664,15.2041,20058374.0],["2019-09-30",15.2041,15.4334,14.7654,15.0147,23150030.0],["2019-10-08",15.0147,15.3138,14.7056,14.7355,22449604.0],["2019-10-09",14.7355,15.1742,14.5461,15.0845,21967708.0],["2019-10-10",15.0845,15.2938,14.8751,15.2539,26446697.0],["2019-10-11",15.2539,15.2938,14.8252,14.9848,23786344.0],["2019-10-14",14.9848,15.5231294631958,14.984755516052246,15.5231,30895463.0],["2019-10-15",15.5231,15.5231294631958,14.585960388183594,14.586,33123877.0],["2019-10-16",14.586,14.585960388183594,13.569,13.7485,50687210.0],["2019-10-17",13.7485,13.908,13.6189,13.6986,16248834.0],["2019-10-18",13.6986,13.7983,13.3995,13.4594,16194661.0],["2019-10-21",13.4594,13.6388,13.1204,13.6189,15357575.0],["2019-10-22",13.6189,13.898,13.5591,13.8781,19786923.0],["2019-10-23",13.8781,13.8881,13.5292,13.569,13530260.0],["2019-10-24",13.569,13.6588,13.3597,13.6288,12266819.0],["2019-10-25",13.6288,13.7784,13.3995,13.7186,13859445.0],["2019-10-28",13.7186,15.0944242477417,13.718579292297363,15.0944,54089355.0],["2019-10-29",15.0944,16.0515,14.6058988571167,14.6059,111811695.0],["2019-10-30",14.6059,14.6956,13.9479,13.9878,48577120.0],["2019-10-31",13.9878,14.1573,13.4693,13.4992,33302468.0],["2019-11-01",13.4992,13.6588,13.3597,13.4693,22262837.0],["2019-11-04",13.4693,14.0177,13.469330787658691,13.7684,27617092.0],["2019-11-05",13.7684,13.9977,13.6787,13.8482,19620256.0],["2019-11-06",13.8482,13.908,13.4195,13.5092,20941685.0],["2019-11-07",13.5092,13.9379,13.5092,13.7884,20807455.0],["2019-11-08",13.7884,14.3068,13.788368225097656,13.9977,30164269.0],["2019-11-11",13.9977,13.997735977172852,13.26,13.3497,24575394.0],["2019-11-12",13.3497,13.3497,12.8412,13.0705,22092063.0],["2019-11-13",13.0705,13.070534706115723,12.582,12.7316,22069594.0],["2019-11-14",12.7316,13.26,12.731559753417969,13.0905,26361946.0],["2019-11-15",13.0905,13.24,12.921,12.9509,21845720.0],["2019-11-18",12.9509,12.9908,12.7814,12.921,15550353.0],["2019-11-19",12.921,13.4494,12.920987129211426,13.4195,27151326.0],["2019-11-20",13.4195,13.5092,13.0705,13.1603,24091798.0],["2019-11-21",13.1603,13.1603,12.8711,13.0406,15857332.0],["2019-11-22",13.0406,13.25,12.7316,12.8013,20737651.0],["2019-11-25",12.8013,12.901,12.2131,12.3029,19571992.0],["2019-11-26",12.3029,12.4723,12.2331,12.2829,11153212.0],["2019-11-27",12.2829,12.5122,12.2829,12.3527,13934205.0],["2019-11-28",12.3527,12.4026,12.1334,12.2032,13453000.0],["2019-11-29",12.2032,12.4823,12.1533,12.3826,12493427.0],["2019-12-02",12.3826,12.5621,12.3427,12.4923,12726102.0],["2019-12-03",12.4923,12.6518,12.3627,12.6518,14569455.0],["2019-12-04",12.6518,12.7216,12.4723,12.5621,10477555.0],["2019-12-05",12.5621,13.0107,12.562070846557617,12.8711,22988647.0],["2019-12-06",12.8711,12.9908,12.7316,12.9908,16097290.0],["2019-12-09",12.9908,13.2301,12.901,13.1304,24426043.0],["2019-12-10",13.1304,13.5192,13.0406,13.3995,26267200.0],["2019-12-11",13.3995,13.4594,13.1304,13.2201,22122974.0],["2019-12-12",13.2201,13.4095,13.1004,13.2301,18346973.0],["2019-12-13",13.2301,13.4693,13.1702,13.3597,21259916.0],["2019-12-16",13.3597,13.6986,13.359662055969238,13.6787,23992025.0],["2019-12-17",13.6787,13.8382,13.5391,13.7884,28727285.0],["2019-12-18",13.7884,14.1971,13.788368225097656,13.918,31715723.0],["2019-12-19",13.918,14.1074,13.6986,14.0077,21115174.0],["2019-12-20",14.0077,14.0276,13.4793,13.4893,20283776.0],["2019-12-23",13.4893,13.569,12.9609,13.0107,18210824.0],["2019-12-24",13.0107,13.3397,12.9908,13.2799,13649359.0],["2019-12-25",13.2799,13.8881,13.1603,13.7285,25378238.0],["2019-12-26",13.7285,13.7884,13.5391,13.7485,15919779.0],["2019-12-27",13.7485,13.8681,13.3098,13.3098,18237239.0],["2019-12-30",13.3098,13.309813499450684,12.8412,13.1702,17996860.0],["2019-12-31",13.1702,14.1373,13.170233726501465,13.8282,41550263.0],["2020-01-02",13.8282,14.1772,13.7086,14.1074,38925335.0],["2020-01-03",14.1074,14.3467,13.918,14.227,35739858.0],["2020-01-06",14.227,14.4962,13.9678,14.2769,38487208.0],["2020-01-07",14.2769,14.7953,14.2171,14.7554,45060012.0],["2020-01-08",14.7554,14.755448341369629,14.1273,14.1772,42883400.0],["2020-01-09",14.1772,14.8352,14.177194595336914,14.6557,34915987.0],["2020-01-10",14.6557,14.7554,14.3267,14.4464,24076373.0],["2020-01-13",14.4464,14.6458,14.257,14.6458,24207971.0],["2020-01-14",14.6458,14.6657,14.3965,14.4364,19817274.0],["2020-01-15",14.4364,15.0047,14.436410903930664,14.8053,46982111.0],["2020-01-16",14.8053,15.3237,14.6657,15.2839,47215474.0],["2020-01-17",15.2839,15.3836,14.9947,15.1742,29769272.0],["2020-01-20",15.1742,15.17418384552002,13.6588,14.0177,60394385.0],["2020-01-21",14.0177,14.237,13.7385,13.7884,26815909.0],["2020-01-22",13.7884,14.1373,13.5291,14.0576,24276268.0],["2020-01-23",14.0576,14.057555198669434,12.651799201965332,12.6518,6044900.0],["2020-02-03",12.6518,12.651799201965332,11.3856,11.3856,528200.0],["2020-02-04",11.3856,11.38562297821045,10.2491,10.2889,88283277.0],["2020-02-05",10.2889,10.8472,10.2889,10.4584,53404212.0],["2020-02-06",10.4584,11.1364,10.3687,11.0965,57107514.0],["2020-02-07",11.0965,11.7545,10.8672,11.6149,53392549.0],["2020-02-10",11.6149,12.0137,11.4754,11.8442,46333931.0],["2020-02-11",11.8442,12.1533,11.6947,12.0835,40699914.0],["2020-02-12",12.0835,12.5122,11.8741,12.4026,40711615.0],["2020-02-13",12.4026,12.6119,12.1234,12.3228,33065585.0],["2020-02-14",12.3228,12.582,12.2729,12.3826,26340729.0],["2020-02-17",12.3826,12.8811,12.382612228393555,12.7714,27029093.0],["2020-02-18",12.7714,13.1204,12.6817,13.0107,28654808.0],["2020-02-19",13.0107,13.3696,12.8512,12.9908,37121758.0],["2020-02-20",12.9908,13.1104,12.4424,13.0107,48019005.0],["2020-02-21",13.0107,13.6588,13.01071548461914,13.3397,46405673.0],["2020-02-24",13.3397,14.247,13.339722633361816,13.8183,62158334.0],["2020-02-25",13.8183,15.0246,13.3896,14.7255,86340131.0],["2020-02-26",14.7255,14.72553825378418,13.4295,13.4394,65597195.0],["2020-02-27",13.4394,14.0974,13.3198,13.6986,40966467.0],["2020-02-28",13.6986,13.698638916015625,12.3328,12.3527,53509541.0],["2020-03-02",12.3527,13.0606,12.352703094482422,12.911,34073590.0],["2020-03-03",12.911,13.9678,12.911016464233398,13.7186,55369150.0],["2020-03-04",13.7186,14.0875,13.3497,13.7086,39075340.0],["2020-03-05",13.7086,13.9977,13.2301,13.4295,38424437.0],["2020-03-06",13.4295,13.429451942443848,13.0506,13.1403,26604958.0],["2020-03-09",13.1403,13.140324592590332,11.8841,11.9439,44450646.0],["2020-03-10",11.9439,12.4923,11.585,12.4424,34047899.0],["2020-03-11",12.4424,12.8213,12.1533,12.2131,23723834.0],["2020-03-12",12.2131,12.21312427520752,11.6448,11.7445,26633731.0],["2020-03-13",11.7445,11.744538307189941,10.917,11.4754,30310854.0],["2020-03-16",11.4754,11.6149,10.4185,10.5083,33976544.0],["2020-03-17",10.5083,10.8373,10.0696,10.5282,28158896.0],["2020-03-18",10.5282,10.8672,10.269,10.3388,25557994.0],["2020-03-19",10.3388,10.6678,10.2491,10.6279,25082979.0],["2020-03-20",10.6279,10.8871,10.4185,10.6379,21102335.0],["2020-03-23",10.6379,10.637880325317383,9.8702,9.9599,25020858.0],["2020-03-24",9.9599,10.3288,9.8901,10.2291,25601375.0],["2020-03-25",10.2291,10.7775,10.22911548614502,10.7475,35267076.0],["2020-03-26",10.7475,10.9469,10.4684,10.598,28715254.0],["2020-03-27",10.598,10.7675,10.1992,10.2391,19598264.0],["2020-03-30",10.2391,10.23908519744873,9.5013,9.6808,23651644.0],["2020-03-31",9.6808,9.8602,9.4216,9.4714,17617533.0],["2020-04-01",9.4714,9.621,9.2521,9.262,16049223.0],["2020-04-02",9.262,10.1892,9.26203441619873,9.8602,29416242.0],["2020-04-03",9.8602,10.1593,9.7207,9.8702,21431127.0],["2020-04-07",9.8702,10.3188,9.870198249816895,10.2391,20201149.0],["2020-04-08",10.2391,10.3388,10.1494,10.2491,14218202.0],["2020-04-09",10.2491,10.8373,10.2391,10.5482,27844188.0],["2020-04-10",10.5482,10.548151016235352,9.9799,10.0297,19006512.0],["2020-04-13",10.0297,10.029717445373535,9.7306,9.8503,8488240.0],["2020-04-14",9.8503,10.0497,9.850258827209473,10.0197,10984377.0],["2020-04-15",10.0197,10.1693,9.8004,9.8602,14016053.0],["2020-04-16",9.8602,10.6179,9.7705,10.3986,34680615.0],["2020-04-17",10.3986,10.5482,10.1992,10.2191,27997475.0],["2020-04-20",10.2191,10.4584,10.1095,10.3188,20788200.0],["2020-04-21",10.3188,10.4285,10.1294,10.3687,17899567.0],["2020-04-22",10.3687,10.3687,10.1294,10.3687,13798248.0],["2020-04-23",10.3687,10.4086,10.0796,10.1892,14198278.0],["2020-04-24",10.1892,10.2092,9.621,9.7206,18320533.0],["2020-04-27",9.7206,9.720649719238281,9.4016,9.4216,12934518.0],["2020-04-28",9.4216,9.5611,8.7436,9.0925,20066175.0],["2020-04-29",9.0925,9.3019,8.9031,9.1324,11063718.0],["2020-04-30",9.1324,9.7206,9.132425308227539,9.6209,15163850.0],["2020-05-06",9.6209,10.588,9.4116,10.2989,37902982.0],["2020-05-07",10.2989,10.4086,10.0596,10.1892,22091388.0],["2020-05-08",10.1892,10.5182,10.1892,10.3687,22780366.0],["2020-05-11",10.3687,10.5581,10.0596,10.1992,17209593.0],["2020-05-12",10.1992,10.2491,9.9001,10.1494,14970123.0],["2020-05-13",10.1494,10.1493558883667,9.9799,10.0397,8035464.0],["2020-05-14",10.0397,10.1992,9.94,10.0098,13324889.0],["2020-05-15",10.0098,10.2092,9.9799,10.0098,14091576.0],["2020-05-18",10.0098,10.3587,9.8702,9.9799,18898075.0],["2020-05-19",9.9799,10.1294,9.8104,10.0696,20451491.0],["2020-05-20",10.0696,10.069596290588379,9.6708,9.7107,17111385.0],["2020-05-21",9.7107,9.7904,9.3717,9.4415,13798765.0],["2020-05-22",9.4415,9.5512,9.1922,9.4016,10324382.0],["2020-05-25",9.4016,10.3188,9.1723,9.5412,34405390.0],["2020-05-26",9.5412,9.6907,9.3318,9.6409,36605394.0],["2020-05-27",9.6409,9.640891075134277,9.3617,9.4016,14871903.0],["2020-05-28",9.4016,9.4116,8.953,9.3318,19913584.0],["2020-05-29",9.3318,9.3418,9.1225,9.2919,10275510.0],["2020-06-01",9.2919,9.6808,9.291943550109863,9.6309,21720405.0],["2020-06-02",9.6309,9.7605,9.5213,9.6509,20174581.0],["2020-06-03",9.6509,9.9599,9.5811,9.7605,28863015.0],["2020-06-04",9.7605,9.760529518127441,9.4415,9.4714,19616534.0],["2020-06-05",9.4714,9.5213,9.3318,9.4216,11660821.0],["2020-06-08",9.4216,9.5711,9.3817,9.4016,13561042.0],["2020-06-09",9.4016,9.491342544555664,9.3019,9.4913,11931015.0],["2020-06-10",9.4913,9.5512,9.3817,9.4216,9365945.0],["2020-06-11",9.4216,9.6409,9.3817,9.4913,17898335.0],["2020-06-12",9.4913,9.491342544555664,9.1225,9.3318,14167103.0],["2020-06-15",9.3318,9.4216,9.2321,9.2521,13137395.0],["2020-06-16",9.2521,9.4415,9.25206470489502,9.3916,11734564.0],["2020-06-17",9.3916,9.601,9.2919,9.5113,17304734.0],["2020-06-18",9.5113,9.5412,9.4116,9.4614,11864655.0],["2020-06-19",9.4614,9.5512,9.3916,9.4614,17543283.0],["2020-06-22",9.4614,9.7007,9.4216,9.5312,17807577.0],["2020-06-23",9.5312,10.3388,9.531222343444824,10.1593,61107873.0],["2020-06-24",10.1593,10.159324645996094,9.8702,9.92,30498106.0],["2020-06-29",9.92,10.1494,9.8901,10.0596,25057753.0],["2020-06-30",10.0596,10.4584,9.9699,10.3388,34299209.0],["2020-07-01",10.3388,10.3886,10.0796,10.1793,26121537.0],["2020-07-02",10.1793,10.3587,10.0397,10.3388,23526248.0],["2020-07-03",10.3388,10.6479,10.2191,10.4584,29674084.0],["2020-07-06",10.4584,11.1164,10.45842170715332,11.1065,40418989.0],["2020-07-07",11.1065,11.5751,10.9868,11.0466,47095492.0],["2020-07-08",11.0466,11.5451,11.046646118164062,11.4953,40099030.0],["2020-07-09",11.4953,12.5023,11.4255,12.2331,55483632.0],["2020-07-10",12.2331,12.233063697814941,11.7146,11.7146,41684871.0],["2020-07-13",11.7146,12.2032,11.714629173278809,12.0636,33788037.0],["2020-07-14",12.0636,12.0835,11.5053,11.6648,38526826.0],["2020-07-15",11.6648,11.8343,10.9968,11.0367,34798214.0],["2020-07-16",11.0367,11.3258,10.4185,10.4485,32032926.0],["2020-07-17",10.4485,10.6379,10.1793,10.3089,20574197.0],["2020-07-20",10.3089,10.6977,10.2291,10.6977,20162615.0],["2020-07-21",10.6977,11.754508018493652,10.697699546813965,11.7545,4644673.0],["2020-07-22",11.7545,12.931,11.754508018493652,12.931,70920744.0],["2020-07-23",12.931,13.589,12.3726,12.7714,133968706.0],["2020-07-24",12.7714,12.771438598632812,11.5352,11.7545,84458647.0],["2020-07-27",11.7545,12.2231,11.4853,11.934,46627490.0],["2020-07-28",11.934,12.2231,11.585,11.7545,39211477.0],["2020-07-29",11.7545,12.0536,11.4754,12.0038,38619041.0],["2020-07-30",12.0038,12.3128,11.7246,11.7445,35772898.0],["2020-07-31",11.7445,12.7116,11.744538307189941,12.3527,57808831.0],["2020-08-03",12.3527,12.592,12.1035,12.582,52679390.0],["2020-08-04",12.582,12.7116,12.1732,12.2231,40453356.0],["2020-08-05",12.2231,13.4394,12.22309398651123,13.1403,97664418.0],["2020-08-06",13.1403,13.3497,12.5521,12.911,73314302.0],["2020-08-07",12.911,12.911016464233398,12.0735,12.243,48820814.0],["2020-08-10",12.243,13.0805,12.243034362792969,12.6717,47263556.0],["2020-08-11",12.6717,12.67173957824707,11.8941,11.9838,38779865.0],["2020-08-12",11.9838,11.983817100524902,11.4654,11.7047,25176614.0],["2020-08-13",11.7047,11.8143,11.4754,11.5152,18796551.0],["2020-08-14",11.5152,11.7545,11.4155,11.7445,17446612.0],["2020-08-17",11.7445,12.0735,11.744538307189941,11.9838,20878053.0],["2020-08-18",11.9838,12.5023,11.8642,12.3627,33596929.0],["2020-08-19",12.3627,12.362672805786133,11.7146,11.7146,27045564.0],["2020-08-20",11.7146,12.0237,11.4654,11.5152,18487641.0],["2020-08-21",11.5152,11.7744,11.4056,11.5551,15065958.0],["2020-08-24",11.5551,13.1403,11.3457,12.1732,36946211.0],["2020-08-25",12.1732,12.9409,12.0237,12.6817,53678974.0],["2020-08-26",12.6817,14.6059,12.681709289550781,13.8183,118840223.0],["2020-08-27",13.8183,13.818277359008789,13.0107,13.569,79701554.0],["2020-08-28",13.569,14.4364,13.2101,13.5092,62958868.0],["2020-08-31",13.5092,14.2669,13.509211540222168,13.6986,63319118.0],["2020-09-01",13.6986,13.7784,13.1204,13.3696,49987532.0],["2020-09-02",13.3696,14.3168,13.36963176727295,13.8482,73310945.0],["2020-09-03",13.8482,13.918,13.3098,13.3796,48621833.0],["2020-09-04",13.3796,13.5989,12.7714,13.4594,35449230.0],["2020-09-07",13.4594,14.0576,13.3198,13.5591,59069322.0],["2020-09-08",13.5591,14.0576,13.1304,13.9878,67727533.0],["2020-09-09",13.9878,13.98776626586914,13.130354881286621,13.1304,61031723.0],["2020-09-10",13.1304,14.6159,12.9609,13.0207,76661238.0],["2020-09-11",13.0207,14.9349,13.020686149597168,14.4564,125472162.0],["2020-09-14",14.4564,15.4234,14.0775,14.9449,132444188.0],["2020-09-15",14.9449,14.94487476348877,14.237,14.3666,76647373.0],["2020-09-16",14.3666,15.3337,14.257,15.2639,100003693.0],["2020-09-17",15.2639,15.5032,14.3367,14.5062,86822942.0],["2020-09-18",14.5062,14.7654,14.1772,14.4564,48959092.0],["2020-09-21",14.4564,14.9947,14.247,14.4763,49161543.0],["2020-09-22",14.4763,14.47629165649414,13.2699,13.4394,65387933.0],["2020-09-23",13.4394,13.6289,13.1603,13.4195,35843910.0],["2020-09-24",13.4195,13.7784,13.0905,13.3597,36067328.0],["2020-09-25",13.3597,13.5092,12.7714,12.8412,32286817.0],["2020-09-28",12.8412,13.4494,12.841227531433105,13.0007,31704899.0],["2020-09-29",13.0007,13.3397,13.00074577331543,13.0905,25316193.0],["2020-09-30",13.0905,13.1204,12.6119,12.6418,27602130.0],["2020-10-09",12.6418,13.2101,12.641830444335938,13.1004,26313706.0],["2020-10-12",13.1004,13.6189,13.100444793701172,13.5491,34268228.0],["2020-10-13",13.5491,13.8083,13.2101,13.7485,39352044.0],["2020-10-14",13.7485,13.748488426208496,13.1104,13.1304,33369712.0],["2020-10-15",13.1304,13.3497,12.8512,12.921,25286110.0],["2020-10-16",12.921,13.1104,12.5421,13.0905,27865578.0],["2020-10-19",13.0905,13.2998,12.931,13.0805,18410072.0],["2020-10-20",13.0805,13.26,12.8911,13.25,20356620.0],["2020-10-21",13.25,13.249993324279785,12.263,12.4524,36299804.0],["2020-10-22",12.4524,13.4893,12.452402114868164,12.8213,50357417.0],["2020-10-23",12.8213,13.0805,12.3627,12.5122,32504185.0],["2020-10-26",12.5122,12.512221336364746,12.0935,12.1433,20653672.0],["2020-10-27",12.1433,12.3627,12.1334,12.2131,16095755.0],["2020-10-28",12.2131,12.21312427520752,11.6548,12.0237,24416690.0],["2020-10-29",12.0237,12.023695945739746,11.6648,11.7844,22343973.0],["2020-10-30",11.7844,12.1334,11.266,11.3757,25456261.0],["2020-11-02",11.3757,11.5651,11.1663,11.3956,19400309.0],["2020-11-03",11.3956,11.8243,11.3158,11.8044,23194582.0],["2020-11-04",11.8044,11.80435848236084,10.9669,11.2361,35330977.0],["2020-11-05",11.2361,11.4355,11.1264,11.3657,23702202.0],["2020-11-06",11.3657,11.4853,10.8572,10.937,27689888.0],["2020-11-09",10.937,11.585,10.93697738647461,11.4654,30898026.0],["2020-11-10",11.4654,11.6847,11.246,11.4953,25727870.0],["2020-11-11",11.4953,11.4953,10.9868,11.0566,21270739.0],["2020-11-12",11.0566,11.1563,10.8572,10.8871,15665200.0],["2020-11-13",10.8871,11.0068,10.6678,10.9968,12654982.0],["2020-11-16",10.9968,10.9968,10.7575,10.8772,12630976.0],["2020-11-17",10.8772,11.4554,10.7575,11.1962,33648051.0],["2020-11-18",11.1962,11.2361,11.0367,11.1463,16207892.0],["2020-11-19",11.1463,11.3059,10.9868,11.2161,15489556.0],["2020-11-20",11.2161,11.266,11.0367,11.1164,13581011.0],["2020-11-23",11.1164,11.116435050964355,10.7176,10.8273,25314957.0],["2020-11-24",10.8273,10.937,10.5681,10.598,23619307.0],["2020-11-25",10.598,10.7475,10.4285,10.608,21078306.0],["2020-11-26",10.608,10.6179,10.3388,10.3886,14812124.0],["2020-11-27",10.3886,10.4784,10.2191,10.3288,13730773.0],["2020-11-30",10.3288,10.5482,10.2491,10.3886,13505349.0],["2020-12-01",10.3886,10.6379,10.3787,10.598,15067425.0],["2020-12-02",10.598,10.6877,10.5083,10.588,11755736.0],["2020-12-03",10.588,10.8772,10.4185,10.7376,22741971.0],["2020-12-04",10.7376,10.7376,10.598,10.6678,10617423.0],["2020-12-07",10.6678,10.8472,10.6279,10.7475,14236517.0],["2020-12-08",10.7475,10.7675,10.5083,10.5581,11019211.0],["2020-12-09",10.5581,10.8373,10.4385,10.4485,18538548.0],["2020-12-10",10.4485,10.44845199584961,10.07956600189209,10.0796,17476899.0],["2020-12-11",10.0796,10.2092,9.7506,9.93,18704605.0],["2020-12-14",9.93,10.2191,9.7805,10.1892,13820353.0],["2020-12-15",10.1892,10.4983,10.0895,10.2291,15377407.0],["2020-12-16",10.2291,10.608,9.95,10.1194,22127464.0],["2020-12-17",10.1194,10.5382,10.11944580078125,10.4485,28613636.0],["2020-12-18",10.4485,10.44845199584961,10.0297,10.0696,22489149.0],["2020-12-21",10.0696,10.1494,9.8203,10.1095,14122478.0],["2020-12-22",10.1095,10.109476089477539,9.74059009552002,9.7406,16785897.0],["2020-12-23",9.7406,9.9898,9.5213,9.9101,19732941.0],["2020-12-24",9.9101,9.910077095031738,9.3817,9.3916,18652204.0],["2020-12-25",9.3916,9.4913,9.2521,9.3617,12631856.0],["2020-12-28",9.3617,9.4814,9.0427,9.1723,13851676.0],["2020-12-29",9.1723,9.6907,9.1723051071167,9.4614,17693693.0],["2020-12-30",9.4614,9.5711,9.3717,9.4913,12520753.0],["2020-12-31",9.4913,9.8702,9.491342544555664,9.7605,15498714.0],["2021-01-04",9.7605,9.8901,9.7107,9.8503,14604713.0],["2021-01-05",9.8503,9.95,9.7506,9.8403,14342816.0],["2021-01-06",9.8403,9.840289115905762,9.4216,9.4714,17592525.0],["2021-01-07",9.4714,9.5013,8.9729,9.1025,17767114.0],["2021-01-08",9.1025,9.5113,8.9729,9.4515,16535609.0],["2021-01-11",9.4515,9.621,9.1723,9.2122,11229420.0],["2021-01-12",9.2122,9.4116,9.1225,9.3219,10489505.0],["2021-01-13",9.3219,9.3219,9.0925,9.1524,11994853.0],["2021-01-14",9.1524,9.4814,9.0826,9.4216,15702428.0],["2021-01-15",9.4216,9.6907,9.3717,9.4714,15960379.0],["2021-01-18",9.4714,9.5711,9.3717,9.5611,13683930.0],["2021-01-19",9.5611,9.7306,9.4714,9.5611,16928361.0],["2021-01-20",9.5611,9.591,9.3617,9.4116,11970987.0],["2021-01-21",9.4116,9.8303,9.411581993103027,9.7406,27586397.0],["2021-01-22",9.7406,9.74059009552002,9.272,9.3119,20704899.0],["2021-01-25",9.3119,9.3518,9.0826,9.2022,11640518.0],["2021-01-26",9.2022,9.4016,9.1324,9.2521,10038786.0],["2021-01-27",9.2521,9.3518,9.1125,9.2022,11220277.0],["2021-01-28",9.2022,9.4515,9.1025,9.2521,13912874.0],["2021-01-29",9.2521,9.4515,8.5741,8.7835,27736656.0],["2021-02-01",8.7835,8.8433,8.5542,8.614,13622946.0],["2021-02-02",8.614,8.6339,8.295,8.3647,16554485.0],["2021-02-03",8.3647,8.3947,8.1255,8.1653,12761464.0],["2021-02-04",8.1653,8.2351,7.8762,8.0956,14773164.0],["2021-02-05",8.0956,8.3049,7.8762,7.8962,10800300.0],["2021-02-08",7.8962,8.0656,7.8662,7.9061,7822706.0],["2021-02-09",7.9061,8.2351,7.9061279296875,8.1554,12073182.0],["2021-02-10",8.1554,8.265,8.0557,8.1653,10749434.0],["2021-02-18",8.1653,8.7037,8.165345191955566,8.4744,15370241.0],["2021-02-19",8.4744,8.7835,8.4046,8.7735,17604221.0],["2021-02-22",8.7735,9.0128,8.6838,8.7037,21324125.0],["2021-02-23",8.7037,8.8333,8.5542,8.6339,13905916.0],["2021-02-24",8.6339,8.8234,8.5841,8.7037,13229576.0],["2021-02-25",8.7037,8.7835,8.4345,8.4644,13791626.0],["2021-02-26",8.4644,8.6738,8.3548,8.5043,12353539.0],["2021-03-01",8.5043,8.933,8.504322052001953,8.8931,19730983.0],["2021-03-02",8.8931,9.1025,8.7735,8.9031,19775366.0],["2021-03-03",8.9031,8.9928,8.7536,8.8732,11720983.0],["2021-03-04",8.8732,8.953,8.6938,8.7237,14368782.0],["2021-03-05",8.7237,8.9829,8.6738,8.9231,14833198.0],["2021-03-08",8.9231,9.1225,8.7237,8.7436,16439090.0],["2021-03-09",8.7436,8.8333,8.3348,8.5243,16570121.0],["2021-03-10",8.5243,8.6439,8.1454,8.1853,13105799.0],["2021-03-11",8.1853,8.4744,8.1055,8.4345,12040952.0],["2021-03-12",8.4345,8.4744,8.2252,8.3049,8888706.0],["2021-03-15",8.3049,8.3548,8.1454,8.2052,7379412.0],["2021-03-16",8.2052,8.3747,8.2052,8.3647,9195970.0],["2021-03-17",8.3647,8.4445,8.3049,8.4046,8826663.0],["2021-03-18",8.4046,8.404623985290527,8.2551,8.275,8395500.0],["2021-03-19",8.275,8.3149,8.1554,8.2052,8152074.0],["2021-03-22",8.2052,8.3249,8.1653,8.3149,8413320.0],["2021-03-23",8.3149,8.5542,8.2351,8.4345,17060767.0],["2021-03-24",8.4345,8.4944,8.3249,8.3647,10727466.0],["2021-03-25",8.3647,8.7536,8.295,8.6439,20091911.0],["2021-03-26",8.6439,8.7536,8.5542,8.7237,15315076.0],["2021-03-29",8.7237,8.8034,8.5342,8.604,11936421.0],["2021-03-30",8.604,8.6539,8.3348,8.3847,10617124.0],["2021-03-31",8.3847,8.8134,8.3448,8.6439,18341251.0],["2021-04-01",8.6439,8.7237,8.5043,8.6738,11003308.0],["2021-04-02",8.6738,8.9031,8.6738,8.7635,15408141.0],["2021-04-06",8.7635,8.9231,8.624,8.8832,16682621.0],["2021-04-07",8.8832,8.8831787109375,8.6838,8.7835,13520002.0],["2021-04-08",8.7835,8.9231,8.6938,8.7137,14019507.0],["2021-04-09",8.7137,8.7137,8.5841,8.6938,9541137.0],["2021-04-12",8.6938,9.0626,8.604,8.9729,24466254.0],["2021-04-13",8.9729,9.1623,8.7735,8.8134,20366064.0],["2021-04-14",8.8134,9.2122,8.81338882446289,9.1025,22751077.0],["2021-04-15",9.1025,9.3817,8.9829,9.3318,30470424.0],["2021-04-16",9.3318,9.7506,9.282,9.7306,42884127.0],["2021-04-19",9.7306,11.2361,9.730620384216309,10.8373,90769671.0],["2021-04-20",10.8373,10.837278366088867,10.3188,10.3488,65887305.0],["2021-04-21",10.3488,10.4185,9.9799,10.1294,41248896.0],["2021-04-22",10.1294,10.5781,10.0497,10.4185,42317423.0],["2021-04-23",10.4185,10.7276,10.0696,10.1793,37655653.0],["2021-04-26",10.1793,10.179265022277832,9.6409,9.6808,42354292.0],["2021-04-27",9.6808,9.7007,9.1623,9.262,32599286.0],["2021-04-28",9.262,9.4216,9.1623,9.4216,21958477.0],["2021-04-29",9.4216,9.8303,9.2222,9.6309,31800248.0],["2021-04-30",9.6309,9.6409,9.3916,9.5312,16752448.0],["2021-05-06",9.5312,9.7206,9.282,9.3219,15851824.0],["2021-05-07",9.3219,9.321853637695312,8.7336,8.7336,35440509.0],["2021-05-10",8.7336,9.2122,8.5043,9.0626,28252046.0],["2021-05-11",9.0626,9.5213,8.953,9.5213,31553273.0],["2021-05-12",9.5213,11.425501823425293,9.521251678466797,11.4255,94515260.0],["2021-05-13",11.4255,13.708608627319336,11.425501823425293,13.7086,207890622.0],["2021-05-14",13.7086,14.3666,13.0606,13.8282,177729592.0],["2021-05-17",13.8282,14.7554,12.4923,13.1503,134015701.0],["2021-05-18",13.1503,13.6388,12.7316,13.0307,120039124.0],["2021-05-19",13.0307,13.030655860900879,12.0237,12.0536,110308064.0],["2021-05-20",12.0536,12.5122,11.8841,11.9938,93531431.0],["2021-05-21",11.9938,13.1304,11.993785858154297,12.8512,113761666.0],["2021-05-24",12.8512,15.3437,12.851198196411133,14.7754,143333902.0],["2021-05-25",14.7754,17.0585,14.257,16.3108,164703114.0],["2021-05-26",16.3108,18.5041,16.2111,16.4802,175127050.0],["2021-05-27",16.4802,17.7863,16.480241775512695,16.9389,125037639.0],["2021-05-28",16.9389,20.2489,16.1811,20.0893,181813479.0],["2021-05-31",20.0893,22.1033,20.08934211730957,21.0564,174466778.0],["2021-06-01",21.0564,21.9437,19.4612,20.5878,135851480.0],["2021-06-02",20.5878,22.0434,19.1322,21.0664,145210655.0],["2021-06-03",21.0664,21.066390991210938,18.3346,18.6936,141804105.0],["2021-06-04",18.6936,19.531,17.9757,18.3247,110758152.0],["2021-06-07",18.3247,21.9936,18.324670791625977,21.9936,139443247.0],["2021-06-08",21.9936,26.1211,21.993593215942383,24.3664,225331975.0],["2021-06-09",24.3664,29.241708755493164,23.9676,29.2417,230762278.0],["2021-06-10",29.2417,35.09403991699219,28.2148,35.094,203075124.0],["2021-06-11",35.094,42.11284637451172,35.09403991699219,42.1128,239663887.0],["2021-06-15",42.1128,46.7389,38.8926,40.4778,261545789.0],["2021-06-16",40.4778,43.2893,39.2714,41.8736,203694034.0],["2021-06-17",41.8736,49.4108,39.2714,46.8485,242624556.0],["2021-06-18",46.8485,46.848548889160156,46.8485,46.8485,0.0],["2021-06-21",46.8485,46.848548889160156,46.8485,46.8485,0.0],["2021-06-22",46.8485,46.848548889160156,46.8485,46.8485,0.0],["2021-06-23",46.8485,46.848548889160156,46.8485,46.8485,0.0],["2021-06-24",46.8485,46.848548889160156,46.8485,46.8485,0.0],["2021-06-25",46.8485,50.9661,43.9672,44.2564,217978411.0],["2021-06-28",44.2564,46.709,40.398,44.2663,166527545.0],["2021-06-29",44.2663,46.5395,40.4778,41.066,176673555.0],["2021-06-30",41.066,43.6582,40.5775,43.2295,145279482.0],["2021-07-01",43.2295,44.7449,36.769,37.5865,175991484.0],["2021-07-02",37.5865,39.6802,35.2436,38.2146,169620074.0],["2021-07-05",38.2146,39.5306,37.1478,38.6134,113292259.0],["2021-07-06",38.6134,46.1606,38.6134147644043,42.2225,213613076.0],["2021-07-07",42.2225,43.8376,38.8826,43.2694,153197406.0],["2021-07-08",43.2694,46.8386,42.0231,43.2594,146743626.0],["2021-07-09",43.2594,44.3162,40.9862,41.9932,124763083.0],["2021-07-12",41.9932,48.61322021484375,40.0192,48.6132,193397049.0],["2021-07-13",48.6132,50.8066,46.5096,47.4168,162717619.0],["2021-07-14",47.4168,51.345,46.4597,47.8854,162941770.0],["2021-07-15",47.8854,49.1117,46.4099,48.0748,113810588.0],["2021-07-16",48.0748,52.342,46.3301,46.4099,164716273.0],["2021-07-19",46.4099,46.40987014770508,39.9693,40.0391,172329029.0],["2021-07-20",40.0391,40.7569,38.6533,40.4678,104464930.0],["2021-07-21",40.4678,43.8476,39.7799,42.3721,126933064.0],["2021-07-22",42.3721,43.1896,41.1159,42.5814,100882794.0],["2021-07-23",42.5814,43.9573,41.7739,42.6712,93591514.0],["2021-07-26",42.6712,43.0301,37.4968,38.4938,121529835.0],["2021-07-27",38.4938,40.9862,37.5666,38.5436,115390570.0],["2021-07-28",38.5436,38.54362106323242,33.0303,33.9276,125528796.0],["2021-07-29",33.9276,35.8916,33.92755889892578,34.2366,106356051.0],["2021-07-30",34.2366,39.7201,34.23662567138672,38.2844,172163113.0],["2021-08-02",38.2844,38.28440856933594,34.1967,35.5128,127003465.0],["2021-08-03",35.5128,36.7789,34.9943,35.6125,94250138.0],["2021-08-04",35.6125,37.5367,34.1469,36.9883,110604422.0],["2021-08-05",36.9883,38.085,34.5557,37.0481,119577351.0],["2021-08-06",37.0481,39.9992,36.6892,37.756,139126739.0],["2021-08-09",37.756,39.74,35.8517,39.3811,128053770.0],["2021-08-10",39.3811,39.75,37.088,37.1977,105961938.0],["2021-08-11",37.1977,37.766,35.6324,35.9814,78056073.0],["2021-08-12",35.9814,37.3273,35.433,35.6823,78225284.0],["2021-08-13",35.6823,35.8019,34.2366,34.2366,79692748.0],["2021-08-16",34.2366,34.4958,33.0801,33.1798,70508963.0],["2021-08-17",33.1798,34.1569,31.6046,32.1031,91693511.0],["2021-08-18",32.1031,32.2327,31.0662,31.4052,69459415.0],["2021-08-19",31.4052,32.5816,31.3354,31.4849,67086297.0],["2021-08-20",31.4849,32.5816,30.4082,31.9336,69128441.0],["2021-08-23",31.9336,32.5816,31.4849,32.3025,67718985.0],["2021-08-24",32.3025,32.8907,31.2058,31.4451,75715632.0],["2021-08-25",31.4451,31.8937,29.9895,30.0393,83490521.0],["2021-08-26",30.0393,30.458,28.6036,28.7332,88519339.0],["2021-08-27",28.7332,29.2018,27.8858,27.9157,81727150.0],["2021-08-30",27.9157,28.8828,27.915712356567383,28.2447,64584171.0],["2021-08-31",28.2447,30.2586,27.7961,29.1221,97287037.0],["2021-09-01",29.1221,29.122068405151367,26.4202,26.9985,90365995.0],["2021-09-02",26.9985,27.1879,25.7223,27.0184,78992448.0],["2021-09-03",27.0184,28.7931,25.7822,27.4172,112264594.0],["2021-09-06",27.4172,27.417217254638672,25.6725,27.0284,78908613.0],["2021-09-07",27.0284,28.135,27.0184,27.5169,76093103.0],["2021-09-08",27.5169,28.2946,26.1809,26.2507,103073662.0],["2021-09-09",26.2507,26.7492,25.5828,25.6226,77569571.0],["2021-09-10",25.6226,26.8788,25.2537,26.3803,88770283.0],["2021-09-13",26.3803,27.1181,25.4232,25.822,75256942.0],["2021-09-14",25.822,30.986440658569336,25.822032928466797,30.9864,158746462.0],["2021-09-15",30.9864,33.2197,30.7073,30.9565,226993571.0],["2021-09-16",30.9565,31.4949,28.7233,29.8598,139421351.0],["2021-09-17",29.8598,29.9595,26.5797,27.0085,108262585.0],["2021-09-22",27.0085,27.2876,25.9816,27.0683,64720385.0],["2021-09-23",27.0683,31.3055,26.6196,29.3613,142749815.0],["2021-09-24",29.3613,32.1828,29.3115,29.3813,139585815.0],["2021-09-27",29.3813,34.0871,29.38128662109375,30.4381,146283389.0],["2021-09-28",30.4381,31.5747,28.4541,30.1589,92072027.0],["2021-09-29",30.1589,30.158937454223633,27.4671,27.487,82939970.0],["2021-09-30",27.487,30.139,27.48700714111328,30.0094,90156554.0],["2021-10-08",30.0094,31.2756,29.7103,29.8399,82869581.0],["2021-10-11",29.8399,30.3982,29.0922,29.4311,56106204.0],["2021-10-12",29.4311,29.7003,27.6066,28.145,59932321.0],["2021-10-13",28.145,28.813,27.7662,28.6136,45970162.0],["2021-10-14",28.6136,28.6236,27.6465,28.0354,44885681.0],["2021-10-15",28.0354,28.3444,26.7193,26.8888,64259357.0],["2021-10-18",26.8888,27.7163,26.7193,27.5169,49492605.0],["2021-10-19",27.5169,29.7103,27.487,29.5109,92531764.0],["2021-10-20",29.5109,30.8369,28.9127,30.0592,96848440.0],["2021-10-21",30.0592,30.6774,29.2417,29.2617,76433836.0],["2021-10-22",29.2617,30.817,29.2018,29.3414,81767073.0],["2021-10-25",29.3414,29.341407775878906,27.3474,28.7233,70490068.0],["2021-10-26",28.7233,28.72327423095703,27.4172,27.4671,70915038.0],["2021-10-27",27.4671,27.9257,26.9785,27.3175,46987031.0],["2021-10-28",27.3175,28.7632,25.2837,26.8888,95575185.0],["2021-10-29",26.8888,26.888811111450195,25.9217,26.2408,53355891.0],["2021-11-01",26.2408,27.2976,25.9816,26.7891,50789782.0],["2021-11-02",26.7891,27.5867,26.1211,26.1411,57999587.0],["2021-11-03",26.1411,27.0184,25.9417,26.5399,50546259.0],["2021-11-04",26.5399,27.5668,26.539867401123047,27.1979,63471692.0],["2021-11-05",27.1979,29.5707,26.9686,28.7332,115791145.0],["2021-11-08",28.7332,28.73324203491211,27.3973,27.6764,70475980.0],["2021-11-09",27.6764,29.2916,27.2178,27.7462,88116326.0],["2021-11-10",27.7462,27.74622344970703,27.1281,27.3275,53554380.0],["2021-11-11",27.3275,27.8958,26.6894,27.2078,51148341.0],["2021-11-12",27.2078,27.6665,26.7094,26.7193,49370870.0],["2021-11-15",26.7193,27.4571,26.4003,26.9486,43744173.0],["2021-11-16",26.9486,27.1381,26.181,26.2208,43178290.0],["2021-11-17",26.2208,27.2178,26.1012,26.7393,35088529.0],["2021-11-18",26.7393,27.2976,26.5299,26.5498,38242203.0],["2021-11-19",26.5498,26.9088,26.171,26.5498,36376658.0],["2021-11-22",26.5498,27.1879,26.2208,27.1779,49473785.0],["2021-11-23",27.1779,28.2347,26.7393,27.816,76069162.0],["2021-11-24",27.816,27.8958,27.0982,27.148,52273938.0],["2021-11-25",27.148,29.461,27.0284,28.4341,110861437.0],["2021-11-26",28.4341,29.1819,27.6266,28.6335,91947442.0],["2021-11-29",28.6335,28.633544921875,27.6266,27.8758,47435543.0],["2021-11-30",27.8758,29.4112,27.816,28.7532,87875735.0],["2021-12-01",28.7532,30.1091,28.5338,28.6635,98031407.0],["2021-12-02",28.6635,28.7831,27.4471,27.6366,62279259.0],["2021-12-03",27.6366,28.155,27.3973,27.5568,34403041.0],["2021-12-06",27.5568,28.1151,26.9985,27.0284,38679861.0],["2021-12-07",27.0284,27.6964,26.9187,27.3574,33830386.0],["2021-12-08",27.3574,27.7961,27.3175,27.5568,29285128.0],["2021-12-09",27.5568,28.2946,27.3773,28.2647,53370365.0],["2021-12-10",28.2647,28.5538,27.7163,27.816,42386887.0],["2021-12-13",27.816,28.2846,27.5269,27.8559,38044585.0],["2021-12-14",27.8559,29.7601,27.7163,29.1819,103251971.0],["2021-12-15",29.1819,29.5109,28.2347,28.2846,71826170.0],["2021-12-16",28.2846,28.7632,27.9357,28.0752,44432633.0],["2021-12-17",28.0752,28.1151,27.0184,27.0384,50803591.0],["2021-12-20",27.0384,27.3175,26.4701,26.6894,30821926.0],["2021-12-21",26.6894,27.1979,26.689414978027344,27.0184,20205275.0],["2021-12-22",27.0184,27.5468,26.9486,27.3175,30638013.0],["2021-12-23",27.3175,27.5767,26.8589,26.8689,29821382.0],["2021-12-24",26.8689,28.4142,26.868873596191406,27.0882,57659648.0],["2021-12-27",27.0882,27.08820915222168,22.4721,24.0075,80914213.0],["2021-12-28",24.0075,24.00751304626465,23.2897,23.7882,36998146.0],["2021-12-29",23.7882,23.788175582885742,22.6715,22.7214,45135572.0],["2021-12-30",22.7214,23.1601,22.3924,22.7214,31046161.0],["2021-12-31",22.7214,23.0105,22.532,22.7015,26397984.0],["2022-01-04",22.7015,23.18,22.70145606994629,23.0205,28955514.0],["2022-01-05",23.0205,23.2398,22.0135,22.183,38364908.0],["2022-01-06",22.183,22.5718,21.7344,22.2329,24940490.0],["2022-01-07",22.2329,22.5619,20.9567,21.0365,43311423.0],["2022-01-10",21.0365,21.525,20.5579,21.1162,28523146.0],["2022-01-11",21.1162,21.3655,20.6477,20.7374,25004316.0],["2022-01-12",20.7374,21.186,20.737384796142578,21.1063,19289935.0],["2022-01-13",21.1063,21.3655,20.5878,20.6078,26478943.0],["2022-01-14",20.6078,20.8371,20.2389,20.4084,23251159.0],["2022-01-17",20.4084,22.1332,20.40837860107422,21.7743,63086839.0],["2022-01-18",21.7743,25.4232,21.515,23.2199,104742107.0],["2022-01-19",23.2199,23.219890594482422,22.1731,22.4921,52226137.0],["2022-01-20",22.4921,22.7413,21.525,21.535,42126458.0],["2022-01-21",21.535,22.4522,21.525,21.6247,33620078.0],["2022-01-24",21.6247,22.0135,21.0863,21.2957,24180461.0],["2022-01-25",21.2957,21.3356,19.6507,19.9398,36581280.0],["2022-01-26",19.9398,20.2389,19.4712,19.86,25585643.0],["2022-01-27",19.86,19.9099,18.4443,18.5041,36149000.0],["2022-01-28",18.5041,19.2419,18.50412940979004,18.9428,26251592.0],["2022-02-07",18.9428,19.6905,18.94280433654785,19.0824,19679799.0],["2022-02-08",19.0824,19.3715,18.6537,19.3416,20259125.0],["2022-02-09",19.3416,20.1791,19.2319,19.9498,33085756.0],["2022-02-10",19.9498,20.0096,19.5809,19.7504,21401110.0],["2022-02-11",19.7504,19.9199,19.0924,19.1522,24346050.0],["2022-02-14",19.1522,19.4014,18.6437,19.0425,16243083.0],["2022-02-15",19.0425,19.2718,18.893,19.1223,15807193.0],["2022-02-16",19.1223,20.0295,19.122262954711914,19.551,30049937.0],["2022-02-17",19.551,19.7902,19.222,19.4214,23959155.0],["2022-02-18",19.4214,19.9797,19.3217,19.7603,24185977.0],["2022-02-21",19.7603,21.0165,19.6905,20.6576,49074751.0],["2022-02-22",20.6576,20.65762710571289,19.8501,19.9996,32128655.0],["2022-02-23",19.9996,20.8171,19.9398,20.6477,32861392.0],["2022-02-24",20.6477,20.857,18.9528,19.5908,47505865.0],["2022-02-25",19.5908,20.2688,19.590848922729492,19.7902,25247202.0],["2022-02-28",19.7902,20.518,19.6407,19.9099,22467783.0],["2022-03-01",19.9099,20.1193,19.7504,19.9597,17583161.0],["2022-03-02",19.9597,21.206,19.6706,20.6975,45504269.0],["2022-03-03",20.6975,20.7773,20.2588,20.3386,29444461.0],["2022-03-04",20.3386,20.3585,19.7603,19.8202,23678709.0],["2022-03-07",19.8202,19.8301,18.9029,19.0824,23566410.0],["2022-03-08",19.0824,19.7404,18.544,19.3117,28150905.0],["2022-03-09",19.3117,20.219,18.544,20.209,52352161.0],["2022-03-10",20.209,20.9168,20.0495,20.0794,48101013.0],["2022-03-11",20.0794,21.2359,19.5111,21.1462,62529615.0],["2022-03-14",21.1462,21.4552,20.548,20.6078,41591054.0],["2022-03-15",20.6078,21.0664,19.6008,19.6208,44386819.0],["2022-03-16",19.6208,20.3585,18.544,20.3386,48352373.0],["2022-03-17",20.3386,21.0165,20.1292,20.2289,53007418.0],["2022-03-18",20.2289,20.22892189025879,19.6307,19.9298,31212088.0],["2022-03-21",19.9298,20.3585,19.7703,19.9896,26105403.0],["2022-03-22",19.9896,20.0196,19.4413,19.5809,24822180.0],["2022-03-23",19.5809,19.7404,19.222,19.2519,24269003.0],["2022-03-24",19.2519,19.25187110900879,18.7633,18.8232,24646778.0],["2022-03-25",18.8232,19.2419,18.6038,18.6138,22284353.0],["2022-03-28",18.6138,22.2329,18.613798141479492,21.2259,117701273.0],["2022-03-29",21.2259,21.22591209411621,19.9398,20.0395,80720348.0],["2022-03-30",20.0395,20.3585,19.7603,20.1193,49590821.0],["2022-03-31",20.1193,20.3386,19.7603,19.8002,40049164.0],["2022-04-01",19.8002,19.9996,19.3316,19.531,34668765.0],["2022-04-06",19.531,19.8999,19.3217,19.5709,25873803.0],["2022-04-07",19.5709,19.6806,18.823163986206055,18.8232,29895043.0],["2022-04-08",18.8232,19.0624,18.1652,18.5241,25130424.0],["2022-04-11",18.5241,18.6238,17.1283,17.4074,30268996.0],["2022-04-12",17.4074,17.7963,17.2679,17.6667,18976016.0],["2022-04-13",17.6667,17.6766,16.4005,16.5002,32698565.0],["2022-04-14",16.5002,17.0485,16.4902,16.6796,22061509.0],["2022-04-15",16.6796,16.679637908935547,15.7225,15.8521,34787494.0],["2022-04-18",15.8521,16.231,15.4733,16.1911,21564385.0],["2022-04-19",16.1911,16.3108,15.8521,16.0615,17917624.0],["2022-04-20",16.0615,16.2908,15.5231,15.6129,22209624.0],["2022-04-21",15.6129,15.6527,14.7654,14.8551,25599887.0],["2022-04-22",14.8551,14.8851,14.1074,14.1473,26561035.0],["2022-04-25",14.1473,14.147283554077148,12.7216,12.7615,36064926.0],["2022-04-26",12.7615,13.7285,12.761468887329102,12.9808,39394600.0],["2022-04-27",12.9808,13.5192,12.7814,13.5092,33677181.0],["2022-04-28",13.5092,13.5291,13.0107,13.2001,24742059.0],["2022-04-29",13.2001,14.1772,13.200142860412598,13.9977,39766223.0],["2022-05-05",13.9977,14.1971,13.7086,14.1373,28487364.0],["2022-05-06",14.1373,16.55,13.6986,15.234,85872030.0],["2022-05-09",15.234,15.234002113342285,14.6358,14.8053,51091697.0],["2022-05-10",14.8053,15.1044,14.3267,14.915,37437609.0],["2022-05-11",14.915,15.4334,14.8252,14.8452,42756031.0],["2022-05-12",14.8452,15.234,14.6557,15.0147,30527408.0],["2022-05-13",15.0147,15.8023,15.014665603637695,15.234,44739764.0],["2022-05-16",15.234,15.4733,14.7953,14.9449,29061462.0],["2022-05-17",14.9449,15.234,14.6857,15.1642,27133122.0],["2022-05-18",15.1642,15.8023,14.9648,14.9748,36871500.0],["2022-05-19",14.9748,15.1343,14.4663,15.0545,25775493.0],["2022-05-20",15.0545,15.4434,15.054545402526855,15.2938,26346313.0],["2022-05-23",15.2938,15.9219,15.293822288513184,15.5929,36035667.0],["2022-05-24",15.5929,15.59291934967041,14.6159,14.6258,36947042.0],["2022-05-25",14.6258,15.902,14.625839233398438,15.4035,52631629.0],["2022-05-26",15.4035,15.8023,15.0246,15.6328,48650608.0],["2022-05-27",15.6328,15.7026,15.1144,15.2539,31445803.0],["2022-05-30",15.2539,15.3736,15.0246,15.1742,19033740.0],["2022-05-31",15.1742,15.892,15.0845,15.7026,46151177.0],["2022-06-01",15.7026,16.3506,15.5331,16.0416,50674628.0],["2022-06-02",16.0416,16.0914,15.6727,15.9718,35976980.0],["2022-06-06",15.9718,17.5271,15.971776008605957,17.0186,72997410.0],["2022-06-07",17.0186,17.6367,16.8292,17.1781,73407947.0],["2022-06-08",17.1781,18.534,17.178131103515625,18.0256,85966119.0],["2022-06-09",18.0256,18.02557373046875,16.6996,16.7494,63017401.0],["2022-06-10",16.7494,17.1383,16.56,16.9787,34471482.0],["2022-06-13",16.9787,18.1352,16.8392,17.9458,64957737.0],["2022-06-14",17.9458,17.945816040039062,16.9887,17.6467,47991847.0],["2022-06-15",17.6467,18.5939,17.3377,18.205,67370522.0],["2022-06-16",18.205,18.534,17.7664,17.7863,49499044.0],["2022-06-17",17.7863,17.786296844482422,17.1383,17.4573,38165293.0],["2022-06-20",17.4573,18.205,17.3077,17.876,46652282.0],["2022-06-21",17.876,18.1552,17.2778,17.3975,36512763.0],["2022-06-22",17.3975,17.7364,16.8491,16.889,29274095.0],["2022-06-23",16.889,17.5271,16.889005661010742,17.3975,29943379.0],["2022-06-24",17.3975,17.6367,17.1582,17.2679,28216490.0],["2022-06-27",17.2679,17.9259,17.1981,17.8062,40609822.0],["2022-06-28",17.8062,18.4642,17.4174,18.225,57118005.0],["2022-06-29",18.225,18.534,17.8062,17.886,49198420.0],["2022-06-30",17.886,18.2948,17.8062,17.896,30427601.0],["2022-07-01",17.896,18.7135,17.895965576171875,18.1652,42462506.0],["2022-07-04",18.1652,18.165151596069336,17.6268,17.8262,30494495.0],["2022-07-05",17.8262,18.2449,16.9787,17.1881,43554607.0],["2022-07-06",17.1881,17.2679,16.5002,16.7095,28919537.0],["2022-07-07",16.7095,16.9289,16.57,16.7594,17257308.0],["2022-07-08",16.7594,17.1981,16.759395599365234,16.7594,19919544.0],["2022-07-11",16.7594,16.7694,16.231,16.4104,19505901.0],["2022-07-12",16.4104,16.6298,16.1413,16.3805,16830875.0],["2022-07-13",16.3805,16.6098,16.3307,16.3905,14207879.0],["2022-07-14",16.3905,17.1482,16.2609,16.879,25683062.0],["2022-07-15",16.879,17.3775,16.8292,16.9787,28032365.0],["2022-07-18",16.9787,17.7364,16.978734970092773,17.547,33965852.0],["2022-07-19",17.547,21.05642318725586,17.547019958496094,21.0564,149389766.0],["2022-07-20",21.0564,24.0673,21.05642318725586,23.3794,205739531.0],["2022-07-21",23.3794,24.7054,22.6616,23.858,171675127.0],["2022-07-22",23.858,24.0773,22.2229,22.3425,130074709.0],["2022-07-25",22.3425,23.3296,21.6546,22.0036,94884991.0],["2022-07-26",22.0036,22.8311,21.535,22.6416,84590150.0],["2022-07-27",22.6416,22.64163589477539,21.6347,21.9138,71110480.0],["2022-07-28",21.9138,22.7314,21.3057,21.3156,88770462.0],["2022-07-29",21.3156,21.6546,20.219,20.2788,91105154.0],["2022-08-01",20.2788,21.9836,20.0594,21.535,91076244.0],["2022-08-02",21.535,21.6646,20.209,20.2389,69405705.0],["2022-08-03",20.2389,21.4153,20.2388916015625,20.4383,81869600.0],["2022-08-04",20.4383,20.7075,19.9398,20.2588,52317739.0],["2022-08-05",20.2588,21.5549,20.258831024169922,21.2857,95052559.0],["2022-08-08",21.2857,21.8141,20.9368,21.5848,70274979.0],["2022-08-09",21.5848,21.584827423095703,20.4682,20.7872,64116769.0],["2022-08-10",20.7872,21.0664,20.3386,20.4184,45594574.0],["2022-08-11",20.4184,20.857,20.418350219726562,20.5081,39309311.0],["2022-08-12",20.5081,20.7972,20.2588,20.2588,38319191.0],["2022-08-15",20.2588,20.4383,19.5211,19.9298,45689039.0],["2022-08-16",19.9298,20.2688,19.5908,20.0495,42801793.0],["2022-08-17",20.0495,20.049463272094727,19.7404,19.9099,25544674.0],["2022-08-18",19.9099,20.0495,19.2519,20.0395,45178358.0],["2022-08-19",20.0395,20.4782,19.541,19.551,43582333.0],["2022-08-22",19.551,19.7703,19.0226,19.6307,23641544.0],["2022-08-23",19.6307,20.4782,19.4413,20.1193,44240003.0],["2022-08-24",20.1193,20.119253158569336,18.9428,18.9727,38959779.0],["2022-08-25",18.9727,19.1123,17.8561,18.1153,35838810.0],["2022-08-26",18.1153,18.7135,18.0754,18.1253,24254610.0],["2022-08-29",18.1253,18.4044,17.6766,18.2948,17588725.0],["2022-08-30",18.2948,18.5141,18.0256,18.3047,15895304.0],["2022-08-31",18.3047,18.9129,18.215,18.6836,33850366.0],["2022-09-01",18.6836,20.3386,18.6835880279541,19.541,54333444.0],["2022-09-02",19.541,19.6208,19.0325,19.531,31174699.0],["2022-09-05",19.531,19.531028747558594,18.6437,18.9528,27183610.0],["2022-09-06",18.9528,19.3217,18.7434,19.0724,22451279.0],["2022-09-07",19.0724,19.2718,18.8531,18.9528,25207408.0],["2022-09-08",18.9528,18.952774047851562,18.085391998291016,18.0854,31531893.0],["2022-09-09",18.0854,19.1223,18.085391998291016,18.5939,30421053.0],["2022-09-13",18.5939,19.1422,18.5639,18.6936,23540528.0],["2022-09-14",18.6936,18.693557739257812,18.0056,18.4443,19541163.0],["2022-09-15",18.4443,18.7434,17.4473,17.6467,30482526.0],["2022-09-16",17.6467,18.5041,17.6268,17.9259,39098303.0],["2022-09-19",17.9259,18.1452,17.0286,17.208,27664851.0],["2022-09-20",17.208,17.6168,17.0784,17.4274,19122315.0],["2022-09-21",17.4274,17.7564,16.6597,17.5969,24285480.0],["2022-09-22",17.5969,18.225,17.3277,17.6667,26792778.0],["2022-09-23",17.6667,18.5241,17.5071,18.2449,42125263.0],["2022-09-26",18.2449,18.244911193847656,17.158191680908203,17.1582,29657495.0],["2022-09-27",17.1582,17.7664,17.158191680908203,17.5769,20551604.0],["2022-09-28",17.5769,17.6068,16.69957733154297,16.6996,22705439.0],["2022-09-29",16.6996,17.208,16.3008,16.3805,23199198.0],["2022-09-30",16.3805,16.6497,16.041563034057617,16.0416,17014018.0],["2022-10-10",16.0416,16.3008,15.6527,15.6527,18407409.0],["2022-10-11",15.6527,15.8721,15.4833,15.7624,13800571.0],["2022-10-12",15.7624,17.0086,15.7325,16.9688,41614336.0],["2022-10-13",16.9688,18.4443,16.8092,17.7963,61722609.0],["2022-10-14",17.7963,18.2848,17.4673,17.9159,44387646.0],["2022-10-17",17.9159,18.7235,17.7963,18.3346,45679700.0],["2022-10-18",18.3346,18.4742,17.9458,18.0754,33440835.0],["2022-10-19",18.0754,18.205,17.7664,17.9259,27699500.0],["2022-10-20",17.9259,18.8531,17.8162,18.3546,59758673.0],["2022-10-21",18.3546,18.6437,17.8461,18.3446,37118329.0],["2022-10-24",18.3446,19.0325,18.0854,18.1751,42105321.0],["2022-10-25",18.1751,18.175121307373047,17.3277,17.7464,36956392.0],["2022-10-26",17.7464,20.1691,17.746416091918945,19.4911,89476802.0],["2022-10-27",19.4911,19.8202,19.0425,19.2718,66929397.0],["2022-10-28",19.2718,19.6208,18.544,18.5739,51831860.0],["2022-10-31",18.5739,19.9199,18.573917388916016,19.6008,65376889.0],["2022-11-01",19.6008,19.9199,19.0126,19.8501,63376775.0],["2022-11-02",19.8501,20.5978,19.6108,19.86,69144015.0],["2022-11-03",19.86,20.0096,19.0924,19.4214,46133858.0],["2022-11-04",19.4214,20.9168,19.421358108520508,20.3984,67241349.0],["2022-11-07",20.3984,20.398408889770508,19.541,19.5809,61231446.0],["2022-11-08",19.5809,19.7105,18.8232,19.6407,46161006.0],["2022-11-09",19.6407,19.640697479248047,18.6337,18.6437,44085932.0],["2022-11-10",18.6437,18.9627,18.3646,18.5739,30593983.0],["2022-11-11",18.5739,20.4881,18.573917388916016,19.87,93320444.0],["2022-11-14",19.87,20.6477,19.86,20.4184,78319229.0],["2022-11-15",20.4184,21.6048,20.3186,21.0664,101511257.0],["2022-11-16",21.0664,22.1332,20.9069,21.0165,88279257.0],["2022-11-17",21.0165,23.1501,19.8899,21.6446,106364624.0],["2022-11-18",21.6446,21.64464569091797,20.0794,20.189,75231713.0],["2022-11-21",20.189,20.6277,19.4214,20.4383,50093402.0],["2022-11-22",20.4383,20.6177,19.6307,19.6905,35105197.0],["2022-11-23",19.6905,20.0794,19.2419,19.8002,28196672.0],["2022-11-24",19.8002,19.9996,19.4712,19.5908,23431685.0],["2022-11-25",19.5908,19.7205,18.893,18.9727,26350755.0],["2022-11-28",18.9727,19.0824,18.3147,18.6138,26746842.0],["2022-11-29",18.6138,19.3715,18.4942,19.3416,33140847.0],["2022-11-30",19.3416,19.34160041809082,18.9428,19.0026,22524808.0],["2022-12-01",19.0026,19.8401,19.002622604370117,19.6407,42454504.0],["2022-12-02",19.6407,20.6078,19.5709,20.2389,51990064.0],["2022-12-05",20.2389,21.9238,20.2388916015625,21.1661,76344572.0],["2022-12-06",21.1661,21.4452,20.5779,20.5978,43706400.0],["2022-12-07",20.5978,20.9767,20.2887,20.4981,35740091.0],["2022-12-08",20.4981,20.49810791015625,19.87,19.9498,29628667.0],["2022-12-09",19.9498,19.949766159057617,19.4712,19.6108,24880508.0],["2022-12-12",19.6108,20.2289,19.5908,20.1392,33913339.0],["2022-12-13",20.1392,20.139192581176758,19.1223,19.1721,32238747.0],["2022-12-14",19.1721,19.6806,19.1721134185791,19.212,21129749.0],["2022-12-15",19.212,19.7703,19.0026,19.6008,23442254.0],["2022-12-16",19.6008,19.60081672668457,18.8431,18.883,26436645.0],["2022-12-19",18.883,19.1621,18.1951,18.3247,24844757.0],["2022-12-20",18.3247,18.6337,17.6268,17.7763,22647570.0],["2022-12-21",17.7763,17.9458,17.567,17.7464,13086026.0],["2022-12-22",17.7464,18.1352,17.6068,17.7763,16988776.0],["2022-12-23",17.7763,18.1253,17.547,17.8461,18680069.0],["2022-12-26",17.8461,18.6437,17.7564,18.6138,25002445.0],["2022-12-27",18.6138,18.6936,18.1851,18.554,18170832.0],["2022-12-28",18.554,19.3715,18.1951,18.9229,33729898.0],["2022-12-29",18.9229,19.1621,18.3446,18.3546,26329589.0],["2022-12-30",18.3546,18.9927,18.35457992553711,18.5141,21146746.0],["2023-01-03",18.5141,19.7005,18.3646,19.5908,42160513.0],["2023-01-04",19.5908,19.8301,19.3516,19.6507,31825188.0],["2023-01-05",19.6507,19.6606,19.3217,19.3815,24322251.0],["2023-01-06",19.3815,19.4612,19.1023,19.1223,24392215.0],["2023-01-09",19.1223,19.6307,19.122262954711914,19.2419,22399652.0],["2023-01-10",19.2419,20.219,19.1223,20.0196,50361655.0],["2023-01-11",20.0196,20.0993,19.6108,19.6307,28553528.0],["2023-01-12",19.6307,20.5579,19.5609,20.1591,48494708.0],["2023-01-13",20.1591,20.2289,19.8401,19.9896,25084101.0],["2023-01-16",19.9896,20.3286,19.9597,19.9597,25902155.0],["2023-01-17",19.9597,19.959733963012695,19.2918,19.4114,30737616.0],["2023-01-18",19.4114,19.8002,19.202,19.5111,23650226.0],["2023-01-19",19.5111,20.2588,19.4214,20.0694,35800798.0],["2023-01-20",20.0694,21.0365,19.9896,20.4582,44070032.0],["2023-01-30",20.4582,20.9069,20.2887,20.528,38067988.0],["2023-01-31",20.528,20.528018951416016,20.1392,20.2389,23925136.0],["2023-02-01",20.2389,20.8072,20.2388916015625,20.7972,32153552.0],["2023-02-02",20.7972,23.1501,20.797204971313477,22.203,91151433.0],["2023-02-03",22.203,23.3395,21.6845,23.1401,83780817.0],["2023-02-06",23.1401,27.7662,23.1401309967041,27.1979,179799116.0],["2023-02-07",27.1979,27.497,25.8918,26.7692,149941808.0],["2023-02-08",26.7692,26.769174575805664,24.1571,24.3066,134630643.0],["2023-02-09",24.3066,24.6855,23.7583,24.5259,78345206.0],["2023-02-10",24.5259,25.3734,23.8779,24.3764,78179745.0],["2023-02-13",24.3764,25.0843,23.8879,24.845,62527075.0],["2023-02-14",24.845,25.3335,24.5559,24.855,51639363.0],["2023-02-15",24.855,26.8489,24.506,26.2208,98456255.0],["2023-02-16",26.2208,26.6196,24.5658,24.9846,82448331.0],["2023-02-17",24.9846,25.2338,23.7483,23.7981,60107692.0],["2023-02-20",23.7981,24.7951,23.6785,24.7253,45957457.0],["2023-02-21",24.7253,25.2139,24.3365,24.6655,43197746.0],["2023-02-22",24.6655,25.5229,23.9577,25.174,60595352.0],["2023-02-23",25.174,25.17399024963379,23.9278,24.0773,47984560.0],["2023-02-24",24.0773,24.4063,23.7882,23.9477,32725300.0],["2023-02-27",23.9477,23.947694778442383,23.1202,23.3296,39213083.0],["2023-02-28",23.3296,23.9776,23.329559326171875,23.7284,36765815.0],["2023-03-01",23.7284,24.4761,23.4392,24.4362,51568339.0],["2023-03-02",24.4362,24.6057,24.177,24.2867,37077389.0],["2023-03-03",24.2867,24.5359,23.7483,24.1072,37414138.0],["2023-03-06",24.1072,24.10721206665039,23.5589,23.7284,32648320.0],["2023-03-07",23.7284,24.4063,23.1401,23.2797,55210144.0],["2023-03-08",23.2797,23.4392,22.7314,23.3794,31981449.0],["2023-03-09",23.3794,23.7084,22.8211,23.18,30529614.0],["2023-03-10",23.18,23.3096,22.591787338256836,22.5918,33092845.0],["2023-03-13",22.5918,22.9906,22.2329,22.9706,38811978.0],["2023-03-14",22.9706,22.970643997192383,21.8939,22.3126,47666107.0],["2023-03-15",22.3126,22.6317,21.7743,21.8341,34487536.0],["2023-03-16",21.8341,21.864,21.2758,21.3356,32816858.0],["2023-03-17",21.3356,23.3096,21.33557891845703,22.9407,78381361.0],["2023-03-20",22.9407,25.0544,22.940732955932617,23.1302,98400778.0],["2023-03-21",23.1302,24.3764,22.6317,24.0474,74002964.0],["2023-03-22",24.0474,25.822,23.838,25.4033,108947642.0],["2023-03-23",25.4033,25.4631,24.506,25.2637,87596681.0],["2023-03-24",25.2637,27.4172,25.1241,26.4202,133123868.0],["2023-03-27",26.4202,28.7831,26.420228958129883,27.2577,161565761.0],["2023-03-28",27.2577,28.0653,26.270679473876953,26.2707,115886715.0],["2023-03-29",26.2707,26.5698,25.3235,25.4831,93266060.0],["2023-03-30",25.4831,25.6825,24.8051,25.0444,53348964.0],["2023-03-31",25.0444,26.0513,24.845,25.9716,61394235.0],["2023-04-03",25.9716,30.9067,25.5828,30.2188,179313115.0],["2023-04-04",30.2188,31.4451,29.1121,30.4381,188433301.0],["2023-04-06",30.4381,30.4381,28.4641,28.7133,121628324.0],["2023-04-07",28.7133,30.2387,28.713302612304688,29.4112,103199190.0],["2023-04-10",29.4112,29.411197662353516,25.911762237548828,25.9118,130905127.0],["2023-04-11",25.9118,26.6994,25.7323,26.2109,69129068.0],["2023-04-12",26.2109,27.0384,25.9217,26.6695,65833303.0],["2023-04-13",26.6695,26.66947364807129,25.2537,25.3235,77213365.0],["2023-04-14",25.3235,26.1211,25.1939,25.7622,49315494.0],["2023-04-17",25.7622,25.832,24.7951,25.1241,47071836.0],["2023-04-18",25.1241,25.4831,24.8151,25.2737,39486623.0],["2023-04-19",25.2737,26.0314,25.0244,25.4033,58015674.0],["2023-04-20",25.4033,26.3704,25.2537,26.3704,76771651.0],["2023-04-21",26.3704,27.1082,25.2537,25.503,84239707.0],["2023-04-24",25.503,25.50299644470215,23.3296,23.3993,69895872.0],["2023-04-25",23.3993,23.838,22.8311,23.6287,47120985.0],["2023-04-26",23.6287,23.6286563873291,21.9039,22.2827,57147438.0],["2023-04-27",22.2827,22.9706,21.9338,22.2728,39385095.0],["2023-04-28",22.2728,23.3794,22.272750854492188,23.2897,46595204.0],["2023-05-04",23.2897,23.4093,22.4821,23.19,42413386.0],["2023-05-05",23.19,24.1172,22.9308,23.6586,50933868.0],["2023-05-08",23.6586,24.0075,23.0305,23.529,40009952.0],["2023-05-09",23.529,24.496,23.3296,23.6486,47949355.0],["2023-05-10",23.6486,23.8978,22.7314,23.0703,37932543.0],["2023-05-11",23.0703,23.3595,22.6117,22.7513,27543662.0],["2023-05-12",22.7513,23.2897,22.7413,22.9507,27611673.0],["2023-05-15",22.9507,22.95070457458496,21.6746,22.3625,36797904.0],["2023-05-16",22.3625,22.4721,21.6845,21.7643,25067804.0],["2023-05-17",21.7643,22.2927,21.535,22.1631,22526980.0],["2023-05-18",22.1631,22.7613,22.0833,22.6018,28728050.0],["2023-05-19",22.6018,23.499,22.4422,23.2398,40848385.0],["2023-05-22",23.2398,23.848,22.9308,23.2897,32844278.0],["2023-05-23",23.2897,23.4193,22.4123,22.4323,27600243.0],["2023-05-24",22.4323,22.7712,22.2329,22.4024,20352313.0],["2023-05-25",22.4024,22.851,21.7543,22.1431,25861070.0],["2023-05-26",22.1431,22.8311,22.0036,22.7114,27238493.0],["2023-05-29",22.7114,23.2797,22.7114,22.9806,29701951.0],["2023-05-30",22.9806,23.5788,22.3625,23.5688,42288978.0],["2023-05-31",23.5688,23.9178,23.3495,23.3894,37531454.0],["2023-06-01",23.3894,24.4262,23.2099,24.2169,58207202.0],["2023-06-02",24.2169,26.1012,23.8779,25.6027,85450818.0],["2023-06-05",25.6027,26.1012,25.1142,25.493,76264458.0],["2023-06-06",25.493,26.1012,24.7253,25.1939,67073152.0],["2023-06-07",25.1939,25.2537,24.4063,24.845,43383610.0],["2023-06-08",24.845,25.9018,24.5858,25.513,69797406.0],["2023-06-09",25.513,25.7024,25.0344,25.4332,49072834.0],["2023-06-12",25.4332,26.9985,25.433208465576172,26.48,89031804.0],["2023-06-13",26.48,26.48004722595215,25.6825,26.0015,62710937.0],["2023-06-14",26.0015,26.2607,24.9447,25.0544,63861562.0],["2023-06-15",25.0544,25.3136,24.6954,24.8051,42651078.0],["2023-06-16",24.8051,25.4332,24.5459,25.2338,42480195.0],["2023-06-19",25.2338,25.8121,24.7752,25.513,51816975.0],["2023-06-20",25.513,26.6894,25.2139,26.4202,93297694.0],["2023-06-21",26.4202,27.1779,25.174,25.184,81103639.0],["2023-06-26",25.184,25.5229,23.529,23.7383,57933691.0],["2023-06-27",23.7383,25.0045,23.738325119018555,24.4063,40861307.0],["2023-06-28",24.4063,24.506,22.3126,23.2299,54697794.0],["2023-06-29",23.2299,23.6187,22.8909,23.2598,33025157.0],["2023-06-30",23.2598,23.9975,23.0105,23.8879,34817813.0],["2023-07-03",23.8879,24.6057,23.499,24.3764,40803269.0],["2023-07-04",24.3764,24.8051,24.0773,24.6157,41184467.0],["2023-07-05",24.6157,25.0145,24.0873,24.1172,37559960.0],["2023-07-06",24.1172,25.5628,24.0374,24.9746,59852420.0],["2023-07-07",24.9746,24.974592208862305,23.5389,23.6287,44478673.0],["2023-07-10",23.6287,23.9776,23.51898765563965,23.519,21648761.0],["2023-07-11",23.519,23.7981,23.2897,23.6287,20374486.0],["2023-07-12",23.6287,23.6286563873291,22.4323,22.4921,40531744.0],["2023-07-13",22.4921,22.861,22.3625,22.6217,23772611.0],["2023-07-14",22.6217,23.2897,22.62169647216797,22.9009,31063691.0],["2023-07-17",22.9009,23.2598,22.7015,22.9906,19310104.0],["2023-07-18",22.9906,22.990583419799805,22.4921,22.5419,21325307.0],["2023-07-19",22.5419,22.8211,22.3724,22.6117,13082971.0],["2023-07-20",22.6117,22.7413,22.0833,22.1232,17745315.0],["2023-07-21",22.1232,22.4622,22.0833,22.1631,11193820.0],["2023-07-24",22.1631,22.5519,21.9936,22.2129,13180348.0],["2023-07-25",22.2129,22.6416,22.212932586669922,22.5619,16670741.0],["2023-07-26",22.5619,23.0604,22.532,22.6616,21568243.0],["2023-07-27",22.6616,22.9706,22.5021,22.8709,22631033.0],["2023-07-28",22.8709,23.0404,22.6815,22.9906,21362254.0],["2023-07-31",22.9906,23.5788,22.990583419799805,23.2,27944420.0],["2023-08-01",23.2,23.9078,23.19,23.8679,40833376.0],["2023-08-02",23.8679,24.4262,23.5888,24.0374,38388970.0],["2023-08-03",24.0374,24.037424087524414,23.4392,23.6586,24811755.0],["2023-08-04",23.6586,24.177,23.529,23.6287,36176772.0],["2023-08-07",23.6287,23.9078,23.0803,23.6287,34538317.0],["2023-08-08",23.6287,23.8679,23.3894,23.509,23038621.0],["2023-08-09",23.509,24.3465,23.3794,23.6685,35569151.0],["2023-08-10",23.6685,23.668535232543945,22.8311,22.851,28717093.0],["2023-08-11",22.851,22.9607,22.23287010192871,22.2329,20918637.0],["2023-08-14",22.2329,22.6715,21.9537,22.5818,18136500.0],["2023-08-15",22.5818,22.6217,21.6746,22.0335,18362189.0],["2023-08-16",22.0335,22.03347396850586,20.528,20.538,36415120.0],["2023-08-17",20.538,20.7773,20.1392,20.5978,18489486.0],["2023-08-18",20.5978,20.8072,19.939794540405273,19.9398,17393597.0],["2023-08-21",19.9398,20.4682,19.939794540405273,20.0096,15865002.0],["2023-08-22",20.0096,20.49810791015625,19.9099,20.4981,20380906.0],["2023-08-23",20.4981,20.5081,19.9398,19.9597,16450659.0],["2023-08-24",19.9597,20.1791,19.6108,19.6208,17875859.0],["2023-08-25",19.6208,19.620758056640625,18.544,18.7035,28032748.0],["2023-08-28",18.7035,20.2887,18.703527450561523,18.873,26422427.0],["2023-08-29",18.873,19.7404,18.8431,19.6407,22701456.0],["2023-08-30",19.6407,20.7573,19.640697479248047,20.528,40755704.0],["2023-08-31",20.528,20.6576,20.0993,20.2887,23578108.0],["2023-09-01",20.2887,20.9268,19.9896,20.5878,27102026.0],["2023-09-04",20.5878,23.7284,20.4582,23.0903,76556307.0],["2023-09-05",23.0903,25.0843,22.7314,22.9607,126764534.0],["2023-09-06",22.9607,24.6256,22.841,24.0474,100709592.0],["2023-09-07",24.0474,24.7154,23.529,23.9377,90713153.0],["2023-09-08",23.9377,26.5498,23.9278,25.1441,149685537.0],["2023-09-11",25.1441,25.4631,24.187,24.4562,100152198.0],["2023-09-12",24.4562,25.3036,23.9477,24.2069,101337101.0],["2023-09-13",24.2069,24.3265,23.0803,23.3694,70757275.0],["2023-09-14",23.3694,25.3136,23.0305,24.3166,109774225.0],["2023-09-15",24.3166,24.7253,23.7284,23.838,68606145.0],["2023-09-18",23.838,24.6755,23.5389,23.7184,61877375.0],["2023-09-19",23.7184,23.8281,22.7015,23.2897,55060727.0],["2023-09-20",23.2897,24.167,23.2598,23.529,52841606.0],["2023-09-21",23.529,24.4661,22.9906,24.3166,80496122.0],["2023-09-22",24.3166,24.8749,23.6087,24.7652,85151603.0],["2023-09-25",24.7652,25.9018,24.2268,24.2966,111774877.0],["2023-09-26",24.2966,24.296640396118164,22.3824,22.3924,87754848.0],["2023-09-27",22.3924,23.1501,21.9537,22.2129,57577258.0],["2023-09-28",22.2129,22.861,22.1631,22.5818,38747819.0],["2023-10-09",22.5818,23.529,22.5419,23.0205,55152899.0],["2023-10-10",23.0205,27.6266,22.8809,27.6266,234221733.0],["2023-10-11",27.6266,28.3045,26.7991,27.7961,227689909.0],["2023-10-12",27.7961,28.8629,26.5997,28.0553,185088959.0],["2023-10-13",28.0553,30.2885,27.4471,29.3813,206939406.0],["2023-10-16",29.3813,31.2257,28.7432,29.4212,191604025.0],["2023-10-17",29.4212,30.1091,27.6964,27.9955,135709508.0],["2023-10-18",27.9955,29.3613,27.7662,28.2248,139075368.0],["2023-10-19",28.2248,28.5538,26.171,26.2208,147664656.0],["2023-10-20",26.2208,26.5797,25.3535,25.5528,83828213.0],["2023-10-23",25.5528,25.6027,24.0275,24.2368,86830714.0],["2023-10-24",24.2368,24.4262,21.7144,23.0703,114818785.0],["2023-10-25",23.0703,26.4402,22.6715,25.6127,145633302.0],["2023-10-26",25.6127,27.0184,24.9447,25.8121,142201352.0],["2023-10-27",25.8121,26.1112,24.6855,24.9048,94098955.0],["2023-10-30",24.9048,26.4501,24.7353,26.151,93085798.0],["2023-10-31",26.151,27.0184,25.8021,26.5399,111955647.0],["2023-11-01",26.5399,26.7592,25.5229,25.8819,67948849.0],["2023-11-02",25.8819,26.3106,25.174,25.184,70032095.0],["2023-11-03",25.184,25.9018,25.1839599609375,25.6326,58668362.0],["2023-11-06",25.6326,26.2707,25.2537,26.0015,72645648.0],["2023-11-07",26.0015,26.2208,25.6127,25.8021,73964256.0],["2023-11-08",25.8021,27.6066,25.6326,27.0384,134809965.0],["2023-11-09",27.0384,27.2378,26.2308,26.839,90657759.0],["2023-11-10",26.839,27.8758,26.7293,27.0683,101485543.0],["2023-11-13",27.0683,29.8997,27.068269729614258,29.0423,155706373.0],["2023-11-14",29.0423,30.1888,28.0553,28.6136,143124533.0],["2023-11-15",28.6136,29.4112,27.3075,27.3175,135261608.0],["2023-11-16",27.3175,30.0293,26.7592,29.3813,167330323.0],["2023-11-17",29.3813,29.6904,28.7831,29.0024,104830755.0],["2023-11-20",29.0024,29.7103,28.6435,29.0024,90384268.0],["2023-11-21",29.0024,29.002429962158203,27.4671,27.6665,98658936.0],["2023-11-22",27.6665,28.0054,27.2477,27.3175,53746478.0],["2023-11-23",27.3175,28.0354,25.822,27.836,78924717.0],["2023-11-24",27.836,27.835952758789062,26.3903,26.4701,54777444.0],["2023-11-27",26.4701,27.4172,26.2208,26.8888,47443009.0],["2023-11-28",26.8888,26.9088,26.0314,26.4501,38760671.0],["2023-11-29",26.4501,27.836,26.181,27.0184,66498589.0],["2023-11-30",27.0184,27.5169,26.5698,27.2776,52805217.0],["2023-12-01",27.2776,28.6635,27.277639389038086,28.145,80223069.0],["2023-12-04",28.145,28.8529,27.7961,27.816,67896923.0],["2023-12-05",27.816,27.81601333618164,26.4202,26.4302,61055169.0],["2023-12-06",26.4302,26.7193,26.171,26.2408,34744294.0],["2023-12-07",26.2408,26.9187,26.24077033996582,26.6097,34198596.0],["2023-12-08",26.6097,27.6964,26.4202,27.3474,60787591.0],["2023-12-11",27.3474,28.7033,27.347429275512695,27.6266,73199458.0],["2023-12-12",27.6266,28.8828,27.3973,28.3045,87522803.0],["2023-12-13",28.3045,28.30453872680664,27.3773,27.3773,55950906.0],["2023-12-14",27.3773,27.6565,26.5997,26.6196,49954571.0],["2023-12-15",26.6196,28.803,26.4402,27.7961,83743605.0],["2023-12-18",27.7961,28.2946,26.819,26.9287,52981229.0],["2023-12-19",26.9287,28.2746,26.6495,27.5169,63248203.0],["2023-12-20",27.5169,28.0354,26.9686,27.0982,48100386.0],["2023-12-21",27.0982,27.098180770874023,24.7253,26.3006,69382891.0],["2023-12-22",26.3006,26.3205,24.7253,24.825,57414897.0],["2023-12-25",24.825,25.2238,24.2368,24.9547,30859650.0],["2023-12-26",24.9547,24.9746,23.838,23.8879,37532458.0],["2023-12-27",23.8879,24.7253,23.88787269592285,24.4562,33961543.0],["2023-12-28",24.4562,25.154,24.1371,24.9547,37991063.0],["2023-12-29",24.9547,26.2806,24.9247,25.9018,57185833.0],["2024-01-02",25.9018,26.1311,25.5229,25.5429,40553464.0],["2024-01-03",25.5429,26.4202,25.3036,26.161,50809234.0],["2024-01-04",26.161,27.2677,25.842,26.0015,73531740.0],["2024-01-05",26.0015,26.2906,24.9347,25.3534,47348645.0],["2024-01-08",25.3534,25.4432,24.5259,24.5359,34987328.0],["2024-01-09",24.5359,25.1541,24.4262,24.9048,32874871.0],["2024-01-10",24.9048,24.904804229736328,23.4492,23.4791,41012831.0],["2024-01-11",23.4791,25.8121,23.3296,25.4133,75326858.0],["2024-01-12",25.4133,25.6725,24.9247,24.9945,40538143.0],["2024-01-15",24.9945,25.503,24.9148,25.0045,32652492.0],["2024-01-16",25.0045,25.024442672729492,24.3265,25.0244,31166576.0],["2024-01-17",25.0244,25.5628,24.5459,24.8749,51546566.0],["2024-01-18",24.8749,25.5728,24.4462,25.4531,54781602.0],["2024-01-19",25.4531,25.453147888183594,23.927753448486328,23.9278,47881068.0],["2024-01-22",23.9278,24.0972,21.7543,22.1531,51876894.0],["2024-01-23",22.1531,22.7613,21.6945,22.4123,33108416.0],["2024-01-24",22.4123,22.8211,21.7643,22.7712,35615008.0],["2024-01-25",22.7712,23.7981,22.5419,23.6287,46211461.0],["2024-01-26",23.6287,23.7882,22.861,22.9208,33933334.0],["2024-01-29",22.9208,23.4592,21.9437,21.9737,31675704.0],["2024-01-30",21.9737,22.1531,20.7972,20.9667,35289065.0],["2024-01-31",20.9667,21.1761,19.541,19.6008,42899700.0],["2024-02-01",19.6008,20.6078,19.1821,19.9498,36178611.0],["2024-02-02",19.9498,20.2887,18.2948,19.1322,40458405.0],["2024-02-05",19.1322,19.132232666015625,17.0485,17.6168,50429480.0],["2024-02-06",17.6168,19.3516,17.4772,18.9927,47237001.0],["2024-02-07",18.9927,20.0993,18.8431,19.7304,47756109.0],["2024-02-08",19.7304,21.1462,19.730426788330078,20.7872,44246360.0],["2024-02-19",20.7872,21.7842,20.787235260009766,21.6546,52310277.0],["2024-02-20",21.6546,21.6945,20.9966,21.4752,37010045.0],["2024-02-21",21.4752,22.1431,21.1661,21.4752,49278123.0],["2024-02-22",21.4752,22.2329,21.47515869140625,22.0833,46995341.0],["2024-02-23",22.0833,23.0305,22.0634,22.9706,66991464.0],["2024-02-26",22.9706,23.2199,22.4821,22.6416,60109246.0],["2024-02-27",22.6416,23.5688,22.4123,23.519,61659903.0],["2024-02-28",23.519,23.7284,21.7344,21.7443,73862367.0],["2024-02-29",21.7443,23.0803,21.7443,22.9208,51917955.0],["2024-03-01",22.9208,23.7882,22.8111,23.5987,67483170.0],["2024-03-04",23.5987,24.4163,23.3395,23.858,68527675.0],["2024-03-05",23.858,24.9945,23.2299,24.1072,91586012.0],["2024-03-06",24.1072,24.2966,23.4791,23.858,55669599.0],["2024-03-07",23.858,24.1072,22.8111,22.851,56607186.0],["2024-03-08",22.851,23.2598,22.8211,23.1601,32013077.0],["2024-03-11",23.1601,24.7453,22.7413,24.5459,84228512.0],["2024-03-12",24.5459,24.6755,24.0075,24.4462,63782912.0],["2024-03-13",24.4462,26.151,24.4362,25.2537,109747431.0],["2024-03-14",25.2537,25.25374984741211,24.2468,24.7253,62455960.0],["2024-03-15",24.7253,24.8749,24.1371,24.6256,43079057.0],["2024-03-18",24.6256,25.0743,24.5658,24.9547,50014498.0],["2024-03-19",24.9547,25.3036,24.6456,24.6855,54595810.0],["2024-03-20",24.6855,25.154,24.4362,25.1341,47617889.0],["2024-03-21",25.1341,25.3534,24.6855,24.7553,41181397.0],["2024-03-22",24.7553,24.7752,23.9876,24.1571,45644833.0],["2024-03-25",24.1571,24.4262,23.2299,23.2797,41683946.0],["2024-03-26",23.2797,23.5888,22.532,22.8012,36847203.0],["2024-03-27",22.8012,22.8709,21.3854,21.515,37074109.0],["2024-03-28",21.515,22.5619,21.515037536621094,22.3326,34954705.0],["2024-03-29",22.3326,22.661577224731445,21.8839,22.6616,14593075.0],["2024-04-01",22.6616,23.3595,22.661577224731445,23.1202,29983442.0],["2024-04-02",23.1202,23.12019157409668,22.4821,22.6516,25767741.0],["2024-04-03",22.6516,22.6516056060791,21.8839,21.9836,22522588.0],["2024-04-08",21.9836,25.2837,21.98362159729004,24.4462,107296278.0],["2024-04-09",24.4462,24.76522445678711,23.6486,24.7652,75605283.0],["2024-04-10",24.7652,25.3036,24.4562,25.1341,91842953.0],["2024-04-11",25.1341,25.134109497070312,22.7314,23.5489,79663644.0],["2024-04-12",23.5489,23.858,22.522,22.6217,62668269.0],["2024-04-15",22.6217,23.0703,21.7543,22.1731,48016039.0],["2024-04-16",22.1731,22.173051834106445,20.6477,20.9069,44965867.0],["2024-04-17",20.9069,22.3126,20.90687370300293,22.0335,39163308.0],["2024-04-18",22.0335,22.4522,21.5449,21.9836,38420140.0],["2024-04-19",21.9836,22.9806,21.9637,21.9936,42515461.0],["2024-04-22",21.9936,22.1132,21.0066,21.6945,28578385.0],["2024-04-23",21.6945,22.0235,21.4054,21.515,22663966.0],["2024-04-24",21.515,22.2827,21.4452,22.2628,31202817.0],["2024-04-25",22.2628,22.3924,21.4552,22.0135,31398591.0],["2024-04-26",22.0135,23.1003,22.013532638549805,22.7912,49809927.0],["2024-04-29",22.7912,23.2797,22.7314,23.1003,41736182.0],["2024-04-30",23.1003,23.2797,22.522,22.6217,28973387.0],["2024-05-06",22.6217,23.2797,22.62169647216797,22.8311,28867583.0],["2024-05-07",22.8311,23.0006,22.3326,22.4921,30888847.0],["2024-05-08",22.4921,22.49208641052246,21.7643,21.8141,26575537.0],["2024-05-09",21.8141,23.1202,21.81413459777832,22.6416,41231412.0],["2024-05-10",22.6416,22.7613,21.9537,22.0135,28557794.0],["2024-05-13",22.0135,22.013532638549805,21.4353,21.6546,18874026.0],["2024-05-14",21.6546,22.1232,21.65461540222168,21.8839,17465998.0],["2024-05-15",21.8839,22.5619,21.5649,22.1431,30135132.0],["2024-05-16",22.1431,22.3126,21.844,22.0335,24812413.0],["2024-05-17",22.0335,22.5918,21.7344,22.3824,29681329.0],["2024-05-20",22.3824,22.8012,22.0335,22.6317,29787787.0],["2024-05-21",22.6317,23.2,22.631668090820312,22.7214,45467600.0],["2024-05-22",22.7214,22.841,22.3326,22.7214,26275200.0],["2024-05-23",22.7214,22.8111,21.9637,22.0434,27814214.0],["2024-05-24",22.0434,22.183,21.4353,21.4752,25053226.0],["2024-05-27",21.4752,21.81413459777832,21.1063,21.8141,19021254.0],["2024-05-28",21.8141,21.8839,21.33557891845703,21.3356,16081224.0],["2024-05-29",21.3356,21.6347,21.1063,21.2957,16177907.0],["2024-05-30",21.2957,21.4353,20.8869,21.3256,13907461.0],["2024-05-31",21.3256,21.9936,21.32560920715332,21.7543,25580712.0],["2024-06-03",21.7543,21.9936,21.4153,21.7942,20985497.0],["2024-06-04",21.7942,21.874,21.3356,21.6247,16859593.0],["2024-06-05",21.6247,21.9039,21.47515869140625,21.4752,18216751.0],["2024-06-06",21.4752,21.6247,20.548,20.6078,29947153.0],["2024-06-07",20.6078,20.9866,20.2887,20.4782,18366214.0],["2024-06-11",20.4782,21.0265,20.199,21.0165,20442854.0],["2024-06-12",21.0165,21.4951,21.0165,21.2159,22370077.0],["2024-06-13",21.2159,21.8241,21.2159423828125,21.3555,27613886.0],["2024-06-14",21.3555,21.7045,21.1063,21.6147,24132327.0],["2024-06-17",21.6147,22.2129,21.515,21.9437,31923090.0],["2024-06-18",21.9437,22.6915,21.943744659423828,22.5519,45141162.0],["2024-06-19",22.5519,22.6317,22.1531,22.193,34267383.0],["2024-06-20",22.193,22.2229,21.535,21.5449,26242700.0],["2024-06-21",21.5449,22.1332,21.1561,21.9238,32602869.0],["2024-06-24",21.9238,23.2697,21.8141,22.4024,83566126.0],["2024-06-25",22.4024,22.40235710144043,20.7474,20.9168,58230698.0],["2024-06-26",20.9168,21.4253,20.3984,21.3655,37120770.0],["2024-06-27",21.3655,21.365489959716797,20.4682,20.4981,28478705.0],["2024-06-28",20.4981,21.0564,20.4383,20.6078,26213100.0],["2024-07-01",20.6078,20.7573,20.2788,20.6676,19070441.0],["2024-07-02",20.6676,21.8241,20.66759490966797,21.1761,43667500.0],["2024-07-03",21.1761,21.17605972290039,20.4084,20.518,28308496.0],["2024-07-04",20.518,20.6576,20.0295,20.1292,17952046.0],["2024-07-05",20.1292,20.4582,19.8501,20.3386,16750294.0],["2024-07-08",20.3386,20.338590621948242,19.5709,19.5908,17246260.0],["2024-07-09",19.5908,20.1392,19.5211,20.0893,20652172.0],["2024-07-10",20.0893,20.3187,19.9597,19.9697,15504518.0],["2024-07-11",19.9697,20.6676,19.96970558166504,20.4184,23532959.0],["2024-07-12",20.4184,20.418350219726562,20.0794,20.1193,14843321.0],["2024-07-15",20.1193,20.2588,19.9597,19.9896,10033419.0],["2024-07-16",19.9896,20.4283,19.8899,20.3486,17501521.0],["2024-07-17",20.3486,20.4084,19.9896,19.9996,15414340.0],["2024-07-18",19.9996,19.99961280822754,19.1821,19.6905,22800849.0],["2024-07-19",19.6905,20.3785,19.4712,20.0694,20368738.0],["2024-07-22",20.0694,21.6147,20.06940269470215,20.7374,53403768.0],["2024-07-23",20.7374,20.8869,20.1791,20.2389,29492300.0],["2024-07-24",20.2389,20.4383,19.87,19.9199,19537615.0],["2024-07-25",19.9199,20.1193,19.6806,19.7902,14763537.0],["2024-07-26",19.7902,20.0893,19.7902,19.9797,12846200.0],["2024-07-29",19.9797,20.189,19.7902,20.0993,14571810.0],["2024-07-30",20.0993,20.1591,19.8002,19.9398,14348500.0],["2024-07-31",19.9398,20.6875,19.9199,20.5978,28939144.0],["2024-08-01",20.5978,20.6676,20.3187,20.4383,19869100.0],["2024-08-02",20.4383,20.5081,19.9099,19.9797,17628718.0],["2024-08-05",19.9797,20.0794,19.222,19.2519,22755402.0],["2024-08-06",19.2519,19.6606,19.222,19.4612,13057899.0],["2024-08-07",19.4612,19.6307,19.3316,19.3516,10904469.0],["2024-08-08",19.3516,19.4014,18.8531,19.202,13444149.0],["2024-08-09",19.202,19.4413,19.052474975585938,19.0525,9295969.0],["2024-08-12",19.0525,19.0624,18.4543,18.544,14909281.0],["2024-08-13",18.544,18.7633,18.4144,18.7235,8979407.0],["2024-08-14",18.7235,19.0425,18.6138,18.8331,10762150.0],["2024-08-15",18.8331,19.3715,18.7633,19.0924,16188665.0],["2024-08-16",19.0924,19.7205,19.0425,19.4513,25936119.0],["2024-08-19",19.4513,20.3884,19.451269149780273,20.0594,40149411.0],["2024-08-20",20.0594,20.05943489074707,19.2618,19.3416,24229225.0],["2024-08-21",19.3416,19.7603,19.222,19.2519,17061563.0],["2024-08-22",19.2519,20.3286,19.25187110900879,19.5211,37404514.0],["2024-08-23",19.5211,20.9368,19.521059036254883,20.7374,71532598.0],["2024-08-26",20.7374,20.737384796142578,19.88,20.0096,50480890.0],["2024-08-27",20.0096,21.4951,19.9398,20.3884,59790997.0],["2024-08-28",20.3884,20.6177,19.7304,20.1392,38216968.0],["2024-08-29",20.1392,20.7573,20.1193,20.4483,39603263.0],["2024-08-30",20.4483,21.6945,20.4383,21.1761,65724840.0],["2024-09-02",21.1761,21.2957,20.6875,20.7174,37382759.0],["2024-09-03",20.7174,21.196,20.4084,21.0165,41809873.0],["2024-09-04",21.0165,21.016544342041016,20.2987,20.3685,30384040.0],["2024-09-05",20.3685,20.5679,20.2289,20.3685,20699249.0],["2024-09-06",20.3685,20.4881,19.9398,20.0096,21797249.0],["2024-09-09",20.0096,20.1791,19.7803,19.9099,16813293.0],["2024-09-10",19.9099,20.5679,19.4214,20.518,34375374.0],["2024-09-11",20.518,20.518047332763672,20.0694,20.2289,21288796.0],["2024-09-12",20.2289,20.9168,20.22892189025879,20.7474,41440728.0],["2024-09-13",20.7474,20.747356414794922,20.01955223083496,20.0196,29116726.0],["2024-09-18",20.0196,20.6277,19.9896,20.3685,22542422.0],["2024-09-19",20.3685,21.6845,20.3585,21.0963,56237214.0],["2024-09-20",21.0963,23.0105,21.096302032470703,22.1232,91870505.0],["2024-09-23",22.1232,23.519,22.12320327758789,22.2927,92168494.0],["2024-09-24",22.2927,22.5619,21.4552,22.3625,84322517.0],["2024-09-25",22.3625,23.4093,22.36248016357422,22.7712,80996125.0],["2024-09-26",22.7712,27.0184,22.5818,25.8719,157787574.0],["2024-09-27",25.8719,31.0463,25.871883392333984,31.0463,229927014.0],["2024-09-30",31.0463,37.257503509521484,31.0462589263916,37.2575,83255476.0],["2024-10-08",37.2575,44.705020904541016,37.257503509521484,44.705,6331203.0],["2024-10-09",44.705,53.64801788330078,44.705020904541016,53.648,28826135.0],["2024-10-10",53.648,56.958,42.9204,42.9204,378212686.0],["2024-10-11",42.9204,51.4447,36.8786,50.2283,317467409.0],["2024-10-14",50.2283,60.278,43.8675,60.278,245370807.0],["2024-10-15",60.278,71.5839,56.8384,59.8393,387863066.0],["2024-10-16",59.8393,63.3088,54.6051,60.597,266924986.0],["2024-10-17",60.597,69.2409,59.0118,62.1822,306671363.0],["2024-10-18",62.1822,66.5192,56.8384,62.7605,274967215.0],["2024-10-21",62.7605,72.3615,59.8692,69.7993,279989724.0],["2024-10-22",69.7993,69.79925537109375,60.268,64.1164,209551319.0],["2024-10-23",64.1164,69.5899,60.7067,63.8372,200846959.0],["2024-10-24",63.8372,66.7983,59.8294,65.7914,222030228.0],["2024-10-25",65.7914,66.2998,61.8134,62.4016,172257968.0],["2024-10-28",62.4016,64.7545,59.8194,62.4016,168116171.0],["2024-10-29",62.4016,68.3935,61.2152,64.4055,233484605.0],["2024-10-30",64.4055,77.2866439819336,62.0726,77.2866,271445664.0],["2024-10-31",77.2866,84.5846,68.3935,71.7833,340591052.0],["2024-11-01",71.7833,71.78326416015625,60.1085,63.3886,240699313.0],["2024-11-04",63.3886,66.4593,60.9958,64.9539,147249855.0],["2024-11-05",64.9539,73.4981,63.3188,68.9618,189670601.0],["2024-11-06",68.9618,71.0156,66.4593,67.0974,151333993.0],["2024-11-07",67.0974,69.7394,64.3058,68.5829,140893857.0],["2024-11-08",68.5829,75.2727,68.58292388916016,71.5839,177406096.0],["2024-11-11",71.5839,77.7652,68.7524,75.2628,172387482.0],["2024-11-12",75.2628,75.2628,71.3845,72.0126,126773442.0],["2024-11-13",72.0126,75.3724,70.2977,72.6407,108037725.0],["2024-11-14",72.6407,74.7643,69.7993,70.1781,93989083.0],["2024-11-15",70.1781,71.5839,64.575,64.8143,124907369.0],["2024-11-18",64.8143,67.2968,59.3807,60.5472,117183944.0],["2024-11-19",60.5472,63.6578,59.9689,63.4584,96744749.0],["2024-11-20",63.4584,64.4853,62.4116,63.917,83254521.0],["2024-11-21",63.917,66.8083,62.8901,64.7146,101008396.0],["2024-11-22",64.7146,66.5491,61.1155,61.1853,97476878.0],["2024-11-25",61.1853,63.4385,58.7227,62.3019,89479697.0],["2024-11-26",62.3019,62.3018913269043,59.9091,60.0188,57518778.0],["2024-11-27",60.0188,60.6967,57.1275,60.597,74062215.0],["2024-11-28",60.597,61.7137,59.4804,59.8593,71553958.0],["2024-11-29",59.8593,62.1822,58.0747,60.4275,86433937.0],["2024-12-02",60.4275,61.7934,59.7297,60.9958,60272895.0],["2024-12-03",60.9958,61.6937,59.3209,60.1683,58047939.0],["2024-12-04",60.1683,60.8064,58.7327,58.952,53114012.0],["2024-12-05",58.952,59.7097,58.6429,58.9919,43274134.0],["2024-12-06",58.9919,59.8094,57.9351,58.0148,63505998.0],["2024-12-09",58.0148,58.3239,56.0707,57.3468,61928708.0],["2024-12-10",57.3468,60.3179,57.34684753417969,58.633,80337000.0],["2024-12-11",58.633,61.7635,57.636,60.3079,95025544.0],["2024-12-12",60.3079,62.8104,58.8423,62.3318,111080206.0],["2024-12-13",62.3318,62.9101,60.2082,60.6668,126204871.0],["2024-12-16",60.6668,60.66682434082031,57.90516662597656,57.9052,66090211.0],["2024-12-17",57.9052,57.90516662597656,54.5652,54.635,69077395.0],["2024-12-18",54.635,55.1934,53.658,54.7048,41584355.0],["2024-12-19",54.7048,54.8743,53.3389,54.1365,41543046.0],["2024-12-20",54.1365,58.6728,53.638,56.3299,70810710.0],["2024-12-23",56.3299,56.629,53.9371,53.9471,42401404.0],["2024-12-24",53.9471,54.2462,52.8903,53.8873,36833140.0],["2024-12-25",53.8873,53.88729476928711,51.5244,52.5912,41008117.0],["2024-12-26",52.5912,53.3689,52.2024,52.6809,29449532.0],["2024-12-27",52.6809,54.645,52.4117,52.8006,44252882.0],["2024-12-30",52.8006,53.6879,51.9033,52.7906,26308741.0],["2024-12-31",52.7906,53.2393,49.8694,49.8794,39241770.0],["2025-01-02",49.8794,49.999,46.8585,47.4667,49277920.0],["2025-01-03",47.4667,48.035,44.6253,44.6851,47150308.0],["2025-01-06",44.6851,45.1636,43.5984,44.0669,33285127.0],["2025-01-07",44.0669,45.2633,44.06694793701172,44.9842,29298129.0],["2025-01-08",44.9842,45.6621,43.2694,45.1238,37569256.0],["2025-01-09",45.1238,46.5495,44.7648,45.8914,40585500.0],["2025-01-10",45.8914,48.0948,44.8645,44.9244,54165812.0],["2025-01-13",44.9244,45.8516,43.718,45.5325,37936653.0],["2025-01-14",45.5325,52.0927,45.53252029418945,51.4945,120738731.0],["2025-01-15",51.4945,51.49452209472656,48.9522,49.1715,81253210.0],["2025-01-16",49.1715,50.8564,49.171531677246094,50.2483,82880615.0],["2025-01-17",50.2483,50.6471,49.2812,49.4906,48666172.0],["2025-01-20",49.4906,50.348,48.7528,49.1915,38686589.0],["2025-01-21",49.1915,49.67,48.6631,49.2413,30199889.0],["2025-01-22",49.2413,49.2413215637207,47.9054,48.1347,32556171.0],["2025-01-23",48.1347,50.5274,48.1247,48.1845,53344661.0],["2025-01-24",48.1845,50.2483,47.8754,50.009,65111050.0],["2025-01-27",50.009,51.1456,47.6561,47.676,47327475.0],["2025-02-05",47.676,55.7118,47.676048278808594,55.0438,132582327.0],["2025-02-06",55.0438,57.3369,53.8175,56.3598,131025909.0],["2025-02-07",56.3598,63.0496,56.359825134277344,59.5402,157546003.0],["2025-02-10",59.5402,63.2091,59.4306,60.7565,133673744.0],["2025-02-11",60.7565,60.75654983520508,58.4435,58.4435,100124983.0],["2025-02-12",58.4435,62.8004,57.8254,61.7635,121929599.0],["2025-02-13",61.7635,61.7835,59.4206,59.8493,92136506.0],["2025-02-14",59.8493,61.1155,58.1345,59.939,84207353.0],["2025-02-17",59.939,61.3248,58.6828,59.2611,72907137.0],["2025-02-18",59.2611,60.8164,55.8314,55.8414,81790475.0],["2025-02-19",55.8414,58.3737,55.7018,57.6659,59539608.0],["2025-02-20",57.6659,57.66588592529297,56.1405,56.5792,47934772.0],["2025-02-21",56.5792,58.4934,55.4127,58.2242,78383620.0],["2025-02-24",58.2242,61.943,57.2272,61.5841,129131476.0],["2025-02-25",61.5841,63.6678,59.3209,60.3578,105732898.0],["2025-02-26",60.3578,61.3149,59.0318,59.8393,64081586.0],["2025-02-27",59.8393,60.0985,57.7058,58.4136,56582067.0],["2025-02-28",58.4136,58.41362762451172,54.3459,55.2233,58074253.0],["2025-03-03",55.2233,57.1873,54.635,56.0707,43112519.0],["2025-03-04",56.0707,58.1744,55.1136,57.6858,52445762.0],["2025-03-05",57.6858,60.617,57.685829162597656,58.5931,74230819.0],["2025-03-06",58.5931,60.3179,58.1046,59.61,71070800.0],["2025-03-07",59.61,60.3079,57.4864,57.8254,54514235.0],["2025-03-10",57.8254,58.3538,56.4894,57.5562,41493914.0],["2025-03-11",57.5562,57.55621337890625,56.1305,56.8384,25165527.0],["2025-03-12",56.8384,58.4037,56.838382720947266,57.1574,35054213.0],["2025-03-13",57.1574,59.8094,56.2801,58.7526,77231863.0],["2025-03-14",58.7526,60.3976,58.1544,60.3378,77138724.0],["2025-03-17",60.3378,65.6817,60.33781814575195,62.6907,122041733.0],["2025-03-18",62.6907,63.3886,61.4245,62.94,81068274.0],["2025-03-19",62.94,63.1094,60.4375,60.5771,57302779.0],["2025-03-20",60.5771,62.1723,59.0816,59.0916,56391526.0],["2025-03-21",59.0916,59.091583251953125,55.2332,55.9012,70588629.0],["2025-03-24",55.9012,56.0109,52.0129,53.6979,58193030.0],["2025-03-25",53.6979,54.1764,51.5444,51.7438,35046505.0],["2025-03-26",51.7438,52.5713,51.6042,51.7139,24956240.0],["2025-03-27",51.7139,54.645,51.0459,53.7377,51608165.0],["2025-03-28",53.7377,53.73774719238281,52.04286193847656,52.0429,31000439.0],["2025-03-31",52.0429,52.322,50.348,51.7637,28757735.0],["2025-04-01",51.7637,52.7806,51.4447,51.5942,22734320.0],["2025-04-02",51.5942,52.0229,51.4048,51.5444,15313052.0],["2025-04-03",51.5444,52.2423,50.7966,51.4447,19011176.0],["2025-04-07",51.4447,51.44466781616211,42.3721,45.3132,68666278.0],["2025-04-08",45.3132,47.7359,45.31318283081055,46.8386,47662263.0],["2025-04-09",46.8386,49.6102,44.5256,48.8525,64100322.0],["2025-04-10",48.8525,51.1157,48.85249710083008,48.9323,57410000.0],["2025-04-11",48.9323,49.999,48.1745,49.2413,41205259.0],["2025-04-14",49.2413,50.6271,49.2214,49.2912,32422100.0],["2025-04-15",49.2912,49.3011,48.354,48.6232,21482041.0],["2025-04-16",48.6232,48.62318801879883,47.0081,47.676,24852065.0],["2025-04-17",47.676,49.1516,47.1277,48.035,28289505.0],["2025-04-18",48.035,49.5205,47.7558,48.5634,34233700.0],["2025-04-21",48.5634,49.5404,47.9253,49.3111,27865150.0],["2025-04-22",49.3111,49.68,48.4836,48.5335,24423728.0],["2025-04-23",48.5335,50.0987,48.4537,49.2413,39286877.0],["2025-04-24",49.2413,50.4876,48.4537,48.5235,37204552.0],["2025-04-25",48.5235,49.341,47.7857,48.5833,29304689.0],["2025-04-28",48.5833,50.4477,48.1745,49.1117,32309040.0],["2025-04-29",49.1117,49.8395,48.2543,49.2812,28053167.0],["2025-04-30",49.2812,52.2024,49.28120422363281,51.4447,56490429.0],["2025-05-06",51.4447,57.3668,51.44466781616211,56.3598,88021319.0],["2025-05-07",56.3598,57.5064,54.9341,55.7118,71381718.0],["2025-05-08",55.7118,56.2103,54.655,55.6021,48009809.0],["2025-05-09",55.6021,61.0158,55.602115631103516,57.3668,112275232.0],["2025-05-12",57.3668,59.62,56.4894,57.626,74047803.0],["2025-05-13",57.626,58.6728,55.8414,56.2302,58507847.0],["2025-05-14",56.2302,57.1674,55.8215,56.5293,41520270.0],["2025-05-15",56.5293,56.5393,54.6051,54.6849,40820594.0],["2025-05-16",54.6849,55.8215,54.1565,55.0737,32731886.0],["2025-05-19",55.0737,55.1335,53.4386,53.8175,28750521.0],["2025-05-20",53.8175,54.4356,52.8405,53.2692,29465251.0],["2025-05-21",53.2692,54.984,52.9501,54.2562,41392581.0],["2025-05-22",54.2562,54.25617980957031,52.3918,52.4417,32243100.0],["2025-05-23",52.4417,52.6211,51.1755,51.2852,28234398.0],["2025-05-26",51.2852,52.0329,51.1256,51.5145,19311754.0],["2025-05-27",51.5145,51.5145,50.5075,50.687,18669578.0],["2025-05-28",50.687,50.9861,49.8595,50.0788,16479815.0],["2025-05-29",50.0788,51.345,50.0489,51.1555,28734222.0],["2025-05-30",51.1555,51.155540466308594,49.8595,50.1785,20491356.0],["2025-06-03",50.1785,50.9462,49.8595,50.1685,18338948.0],["2025-06-04",50.1685,51.335,50.1685,51.0758,25115295.0],["2025-06-05",51.0758,52.5912,50.8963,52.4018,39566012.0],["2025-06-06",52.4018,52.40177917480469,51.2752,51.4347,23556725.0],["2025-06-09",51.4347,52.0329,51.3051,51.5843,19622647.0],["2025-06-10",51.5843,51.6939,49.4706,50.0589,31938824.0],["2025-06-11",50.0589,50.7268,49.8295,50.0888,19549483.0],["2025-06-12",50.0888,50.3181,49.5604,49.68,17623112.0],["2025-06-13",49.68,49.68000030517578,48.6431,48.7727,24733360.0],["2025-06-16",48.7727,49.5504,48.4238,49.4906,19156376.0],["2025-06-17",49.4906,49.9791,49.1017,49.2613,17297348.0],["2025-06-18",49.2613,50.328,48.8126,49.69,26596888.0],["2025-06-19",49.69,49.999,48.3042,48.4338,22732445.0],["2025-06-20",48.4338,48.8226,47.377,47.4069,19858884.0],["2025-06-23",47.4069,48.3341,46.6691,48.0649,19790297.0],["2025-06-24",48.0649,49.6501,48.06487274169922,49.4906,27077754.0],["2025-06-25",49.4906,51.8534,49.2114,51.8136,56091457.0],["2025-06-26",51.8136,52.1426,50.996,51.016,41731093.0],["2025-06-27",51.016,51.7438,50.4078,50.4975,30346069.0],["2025-06-30",50.4975,51.016,50.4776,50.677,21500219.0],["2025-07-01",50.677,51.8435,49.8694,50.996,35635998.0],["2025-07-02",50.996,50.99602508544922,49.351,49.361,25749318.0],["2025-07-03",49.361,49.8495,49.2014,49.4806,13930027.0],["2025-07-04",49.4806,50.0389,49.2014,49.2214,19551180.0],["2025-07-07",49.2214,49.4706,48.8525,48.8724,12948910.0],["2025-07-08",48.8724,49.8395,48.8326,49.7897,20850795.0],["2025-07-09",49.7897,50.2882,49.2214,49.3709,17649526.0],["2025-07-10",49.3709,49.6401,48.8625,49.2613,15379310.0],["2025-07-11",49.2613,51.1456,48.9323,50.6271,43601584.0],["2025-07-14",50.6271,50.6969,49.9891,50.1386,19304710.0],["2025-07-15",50.1386,50.6072,49.7697,50.5274,27338829.0],["2025-07-16",50.5274,51.0957,50.1286,50.2583,22019547.0],["2025-07-17",50.2583,57.8254,50.2483,55.1236,131261523.0],["2025-07-18",55.1236,55.12356185913086,53.3389,53.8674,75389727.0],["2025-07-21",53.8674,54.0967,53.0199,53.3888,39894023.0],["2025-07-22",53.3888,53.4885,52.0628,52.332,39019398.0],["2025-07-23",52.332,53.8175,51.993,52.6909,47818664.0],["2025-07-24",52.6909,53.2891,52.4516,53.2592,34814482.0],["2025-07-25",53.2592,55.0239,53.1096,54.6749,65385291.0],["2025-07-28",54.6749,56.629,53.7377,54.2362,56379946.0],["2025-07-29",54.2362,54.335941314697266,52.99,54.3359,37917529.0],["2025-07-30",54.3359,54.335941314697266,52.5613,52.9102,33412161.0],["2025-07-31",52.9102,53.9272,52.6211,52.9202,33429429.0],["2025-08-01",52.9202,53.3389,51.8634,52.4915,27058735.0],["2025-08-04",52.4915,52.8604,51.8933,52.7009,16596447.0],["2025-08-05",52.7009,53.4187,52.1725,53.3988,28695430.0],["2025-08-06",53.3988,54.984,52.99,54.4257,48931023.0],["2025-08-07",54.4257,54.8145,53.648,53.7976,36799043.0],["2025-08-08",53.7976,53.7976,52.14255905151367,52.1426,31680457.0],["2025-08-11",52.1426,53.3689,52.14255905151367,53.1894,27451160.0],["2025-08-12",53.1894,53.4586,52.5214,53.1196,27233995.0],["2025-08-13",53.1196,54.2462,52.8903,53.8275,42935857.0],["2025-08-14",53.8275,54.7148,52.9402,52.9501,47927739.0],["2025-08-15",52.9501,54.8145,52.7208,54.635,63771833.0],["2025-08-18",54.635,63.8572,54.63503646850586,59.7795,150891015.0],["2025-08-19",59.7795,68.6328,59.3209,64.575,185442856.0],["2025-08-20",64.575,64.57501983642578,61.2451,63.1194,129655989.0],["2025-08-21",63.1194,65.5521,61.8233,62.7007,96311959.0],["2025-08-22",62.7007,65.6119,61.9928,64.6448,108214510.0],["2025-08-25",64.6448,68.1941,63.7376,63.9768,117033669.0],["2025-08-26",63.9768,72.6706,63.0496,66.6886,147342518.0],["2025-08-27",66.6886,69.6896,64.8243,66.1602,123636970.0],["2025-08-28",66.1602,68.9917,65.5022,68.6427,111477180.0],["2025-08-29",68.6427,68.7923,65.2629,65.3028,88569227.0],["2025-09-01",65.3028,69.7893,65.30282592773438,66.2001,92284932.0],["2025-09-02",66.2001,66.20011901855469,60.926,61.275,95593363.0],["2025-09-03",61.275,62.4116,58.9719,59.3807,58880711.0],["2025-09-04",59.3807,60.1883,55.6121,57.1275,64136847.0],["2025-09-05",57.1275,58.6031,56.619,58.2441,57740372.0],["2025-09-08",58.2441,59.4904,57.626,58.9022,49564319.0],["2025-09-09",58.9022,59.1514,56.8284,56.9879,40134806.0],["2025-09-10",56.9879,58.1943,56.7885,57.6061,37050254.0],["2025-09-11",57.6061,60.3877,57.3269,60.1484,67058323.0],["2025-09-12",60.1484,60.9759,59.63,59.7396,53871451.0],["2025-09-15",59.7396,61.8034,59.4804,60.6768,53224571.0],["2025-09-16",60.6768,61.3946,59.7097,61.1354,47446612.0],["2025-09-17",61.1354,61.8034,60.0088,61.1853,50653572.0],["2025-09-18",61.1853,63.4085,59.6698,60.6369,82633604.0],["2025-09-19",60.6369,61.6638,59.3209,59.4405,49682090.0],["2025-09-22",59.4405,61.1952,59.44052505493164,60.4674,40303773.0],["2025-09-23",60.4674,60.46742630004883,57.0777,58.4535,55064709.0],["2025-09-24",58.4535,60.3777,57.8453,60.268,46061100.0],["2025-09-25",60.268,62.611,60.268028259277344,61.594,67613134.0],["2025-09-26",61.594,61.6838,58.5034,58.5233,48609270.0],["2025-09-29",58.5233,60.1384,58.0547,59.271,37782223.0],["2025-09-30",59.271,61.3946,59.27103805541992,60.4176,43893898.0],["2025-10-09",60.4176,61.7037,59.62,61.0257,51297243.0],["2025-10-10",61.0257,61.02573776245117,57.7058,57.9052,47581245.0],["2025-10-13",57.9052,61.0158,55.5822,60.1683,59363759.0],["2025-10-14",60.1683,60.16832733154297,57.3568,57.5762,50461561.0],["2025-10-15",57.5762,58.7028,56.1405,58.0049,30513845.0],["2025-10-16",58.0049,62.3119,55.9311,60.8263,79993569.0],["2025-10-17",60.8263,61.9629,57.4864,57.8952,56300341.0],["2025-10-20",57.8952,60.1783,57.89519500732422,58.9022,42205145.0],["2025-10-21",58.9022,59.5203,57.626,58.9221,35971359.0],["2025-10-22",58.9221,59.0617,57.8254,57.8952,30879401.0],["2025-10-23",57.8952,59.949,57.89519500732422,59.1614,48263278.0],["2025-10-24",59.1614,59.16136932373047,58.3139,58.5831,38915052.0],["2025-10-27",58.5831,61.265,58.2541,60.4076,67288213.0],["2025-10-28",60.4076,61.7436,59.3209,61.3049,60420727.0],["2025-10-29",61.3049,61.5442,60.1982,60.8961,48286640.0],["2025-10-30",60.8961,62.3019,59.8294,60.2381,58741845.0],["2025-10-31",60.2381,62.1922,59.7197,61.3847,59692035.0],["2025-11-03",61.3847,64.1463,61.3846549987793,62.4614,69294870.0],["2025-11-04",62.4614,63.9669,61.3049,62.8702,64205288.0],["2025-11-05",62.8702,62.870174407958984,60.597,60.7865,52186941.0],["2025-11-06",60.7865,61.1952,59.3907,60.4176,43046598.0],["2025-11-07",60.4176,60.41757583618164,57.975,57.9949,47301098.0],["2025-11-10",57.9949,59.1215,57.99489212036133,58.7626,24362982.0],["2025-11-11",58.7626,58.9819,56.838382720947266,56.8384,31909710.0],["2025-11-12",56.8384,57.7756,56.2103,57.3468,26682605.0],["2025-11-13",57.3468,57.7756,56.6988,57.636,20349444.0],["2025-11-14",57.636,58.6031,56.8184,56.8284,25303028.0],["2025-11-17",56.8284,59.3209,56.82841491699219,58.6429,41991875.0],["2025-11-18",58.6429,60.3079,58.0846,59.8892,50038152.0],["2025-11-19",59.8892,59.8891716003418,57.5462,57.6659,34362780.0],["2025-11-20",57.6659,59.3209,57.3369,58.1245,32705270.0],["2025-11-21",58.1245,58.7227,56.629,56.6888,31153650.0],["2025-11-24",56.6888,57.3867,51.3948,53.2193,50708789.0],["2025-11-25",53.2193,54.2562,52.9202,53.1396,31130648.0],["2025-11-26",53.1396,54.2163,51.8534,53.1695,43414850.0],["2025-11-27",53.1695,53.169464111328125,51.5942,51.6839,33500494.0],["2025-11-28",51.6839,51.993,50.7468,51.2552,26470596.0],["2025-12-01",51.2552,52.0927,50.8564,51.7139,21892356.0],["2025-12-02",51.7139,51.7138557434082,50.009,50.0688,28923444.0],["2025-12-03",50.0688,50.4676,49.1317,49.2912,21889787.0],["2025-12-04",49.2912,49.9791,48.3739,49.341,26341613.0],["2025-12-05",49.341,50.1984,48.9323,50.019,22480718.0],["2025-12-08",50.019,50.9661,50.01897430419922,50.6072,24410380.0],["2025-12-09",50.6072,51.1157,49.9791,49.999,20483625.0],["2025-12-10",49.999,50.1984,49.2513,50.1586,19829728.0],["2025-12-11",50.1586,50.15855407714844,48.7528,48.8525,22921188.0],["2025-12-12",48.8525,50.1187,48.5534,49.8595,25126090.0],["2025-12-15",49.8595,49.85945510864258,48.354,48.364,19826966.0],["2025-12-16",48.364,48.8026,47.0978,47.1975,19281945.0],["2025-12-17",47.1975,48.6531,46.7688,48.3939,23467227.0],["2025-12-18",48.3939,49.0818,47.9552,48.1546,16488675.0],["2025-12-19",48.1546,49.3909,48.15460205078125,48.8724,18768803.0],["2025-12-22",48.8724,49.331,48.673,48.9023,16257997.0],["2025-12-23",48.9023,49.0718,48.5534,48.6531,13947137.0],["2025-12-24",48.6531,49.3311,48.4637,49.1017,15167096.0],["2025-12-25",49.1017,49.7697,48.9522,49.5205,18266211.0],["2025-12-26",49.5205,50.5274,49.3709,49.5205,25097024.0],["2025-12-29",49.5205,51.7039,49.520477294921875,51.016,50525374.0],["2025-12-30",51.016,51.01596450805664,49.8096,49.8894,27969135.0],["2025-12-31",49.8894,50.4884,49.4201,49.4201,17610617.0],["2026-01-05",49.4201,50.3786,49.2204,50.3386,25691011.0],["2026-01-06",50.3386,51.3171,50.33863830566406,51.2372,32144534.0],["2026-01-07",51.2372,51.4369,50.4285,50.6182,27676057.0],["2026-01-08",50.6182,51.7264,50.618186950683594,51.1873,31359505.0],["2026-01-09",51.1873,52.2456,50.9377,52.2456,44321369.0],["2026-01-12",52.2456,59.8832,52.24555969238281,58.4156,110638959.0],["2026-01-13",58.4156,58.9048,54.9112,55.061,81056063.0],["2026-01-14",55.061,59.6336,55.06100845336914,58.9048,110580536.0],["2026-01-15",58.9048,60.7019,56.928,57.6967,70619417.0],["2026-01-16",57.6967,57.696746826171875,55.081,55.1109,57380790.0],["2026-01-19",55.1109,56.6784,54.7515,55.3705,32114618.0],["2026-01-20",55.3705,56.5785,53.7931,54.1625,34727925.0],["2026-01-21",54.1625,54.6617,53.5235,54.0626,27413949.0],["2026-01-22",54.0626,55.7,54.0626220703125,54.3322,27909967.0],["2026-01-23",54.3322,55.4604,54.1125,55.1009,28592798.0],["2026-01-26",55.1009,55.8997,52.5551,53.1142,36459268.0],["2026-01-27",53.1142,53.3238,51.4169,52.5351,28953927.0],["2026-01-28",52.5351,53.4736,51.8163,51.9061,23605684.0],["2026-01-29",51.9061,53.214,50.708,51.4069,32600352.0],["2026-01-30",51.4069,51.6665,49.5998,49.9193,28194488.0],["2026-02-02",49.9193,50.4185,49.0308,49.1006,20510441.0],["2026-02-03",49.1006,50.1589,49.10063934326172,50.0192,18725535.0],["2026-02-04",50.0192,50.0191535949707,48.6813,49.5599,20226524.0],["2026-02-05",49.5599,49.559898376464844,48.7312,48.7911,13823093.0],["2026-02-06",48.7911,49.1106,47.9225,48.4317,14686763.0],["2026-02-09",48.4317,49.7097,48.43172073364258,49.5499,17995194.0],["2026-02-10",49.5499,50.3087,49.3902,49.8594,18915921.0],["2026-02-11",49.8594,50.119,49.51,49.52,12409568.0],["2026-02-12",49.52,49.9892,49.4002,49.6298,15939172.0],["2026-02-13",49.6298,50.2088,49.14057540893555,49.1406,17439962.0],["2026-02-24",49.1406,49.8195,48.5016,48.7612,15475650.0],["2026-02-25",48.7612,49.5399,48.7312,49.2105,13847571.0],["2026-02-26",49.2105,49.5699,48.7512,48.9109,17227020.0],["2026-02-27",48.9109,52.595,48.910945892333984,51.6565,58439439.0],["2026-03-02",51.6565,51.65650939941406,48.8311,49.0308,39045554.0],["2026-03-03",49.0308,50.708,48.891,49.7696,40346311.0],["2026-03-04",49.7696,49.9692,45.806,45.9258,41100876.0],["2026-03-05",45.9258,46.9042,44.3483,44.7676,46684896.0],["2026-03-06",44.7676,46.7544,44.3982,46.425,28774998.0],["2026-03-09",46.425,47.643,44.558,46.5148,33312357.0],["2026-03-10",46.5148,47.4034,46.0356,46.395,24200513.0],["2026-03-11",46.395,48.3718,45.9158,46.8343,26814526.0],["2026-03-12",46.8343,46.8742,45.6662,45.6762,19148818.0],["2026-03-13",45.6762,45.67617416381836,44.6678,44.8275,15501688.0],["2026-03-16",44.8275,45.2569,44.1287,45.1171,14322999.0],["2026-03-17",45.1171,45.776,44.528,44.558,15435533.0],["2026-03-18",44.558,45.2069,44.4581,45.0871,14316401.0],["2026-03-19",45.0871,45.087127685546875,43.2301,43.5496,21638290.0],["2026-03-20",43.5496,43.8092,41.3132,41.3132,25651909.0],["2026-03-23",41.3132,41.313228607177734,39.007,39.2066,26666913.0],["2026-03-24",39.2066,40.185,38.947,39.8656,16666953.0],["2026-03-25",39.8656,40.7841,39.86556625366211,40.3148,17101330.0],["2026-03-26",40.3148,40.4446,38.8173,38.997,16806920.0],["2026-03-27",38.997,39.596,38.4778,39.4363,13567122.0],["2026-03-30",39.4363,39.43626022338867,37.9387,39.1867,16681260.0],["2026-03-31",39.1867,39.8656,38.7174,38.7174,13380282.0],["2026-04-01",38.7174,39.8057,38.7174186706543,39.5361,13673869.0],["2026-04-02",39.5361,39.53609848022461,38.0884,38.2482,13882833.0],["2026-04-03",38.2482,38.5876,37.3996,37.4395,13059765.0],["2026-04-07",37.4395,38.3181,37.43948745727539,37.8089,12438025.0],["2026-04-08",37.8089,40.6842,37.80888748168945,40.6643,30089303.0],["2026-04-09",40.6643,40.664276123046875,39.6359,39.8356,19371363.0],["2026-04-10",39.8356,40.844,39.83561706542969,40.215,17857679.0],["2026-04-13",40.215,40.4846,39.7957,40.1551,12633984.0],["2026-04-14",40.1551,41.2334,40.15509796142578,40.814,15698686.0],["2026-04-15",40.814,41.3731,40.1451,40.195,16652661.0],["2026-04-16",40.195,40.8739,40.195030212402344,40.6743,16647661.0],["2026-04-17",40.6743,40.8739,40.3348,40.7042,14163600.0],["2026-04-20",40.7042,42.0121,40.6842,41.3432,23892879.0],["2026-04-21",41.3432,41.343177795410156,40.215,40.5345,16257941.0],["2026-04-22",40.5345,43.0904,40.205,42.2417,48833570.0],["2026-04-23",42.2417,42.5812,41.7725,42.042,29191451.0],["2026-04-24",42.042,47.5032,42.042049407958984,46.0256,88671978.0],["2026-04-27",46.0256,46.9142,44.558,46.6646,63652562.0],["2026-04-28",46.6646,46.66457748413086,44.4382,44.6379,45550562.0],["2026-04-29",44.6379,44.9274,43.5596,44.0388,31788191.0],["2026-04-30",44.0388,46.0256,43.7792,45.137,42232610.0],["2026-05-06",45.137,47.3834,45.13704299926758,46.6047,49328501.0],["2026-05-07",46.6047,47.0739,45.7361,46.8343,44081817.0],["2026-05-08",46.8343,49.3203,46.1754,47.7229,59266592.0],["2026-05-11",47.7229,48.1921,46.6446,47.9026,46519558.0],["2026-05-12",47.9026,48.0024,46.0256,46.3351,36189024.0],["2026-05-13",46.3351,47.0739,45.4465,46.6446,33037445.0],["2026-05-14",46.6446,47.2237,44.32835388183594,44.3284,39910076.0],["2026-05-15",44.3284,46.2952,44.32835388183594,44.9074,34687787.0],["2026-05-18",44.9074,45.6961,44.3383,44.6379,22339999.0],["2026-05-19",44.6379,45.8958,44.1486,45.4366,27685343.0],["2026-05-20",45.4366,45.5963,43.9589,44.1287,25449753.0],["2026-05-21",44.1287,45.5164,42.3915,42.6311,34575738.0],["2026-05-22",42.6311,43.2701,42.3116,42.7809,21909726.0],["2026-05-25",42.7809,44.9074,42.2417,44.2585,37338720.0],["2026-05-26",44.2585,47.8527,44.25846862792969,45.3467,56117867.0],["2026-05-27",45.3467,45.3866,43.1802,43.2301,35315646.0],["2026-05-28",43.2301,43.5796,41.3032,43.31,33304649.0],["2026-05-29",43.31,43.85,40.22,40.22,33993808.0],["2026-06-01",40.22,46.26,40.220001220703125,45.15,77637216.0],["2026-06-02",45.15,45.150001525878906,42.4,43.03,51021367.0],["2026-06-03",43.03,43.99,41.76,42.43,34809636.0],["2026-06-04",42.43,42.43000030517578,40.91,41.1,26679544.0],["2026-06-05",41.1,42.63,40.88,41.46,31341972.0],["2026-06-08",41.46,41.92,39.75,40.33,28002002.0],["2026-06-09",40.33,42.75,40.18,42.03,30544729.0],["2026-06-10",42.03,43.3,41.4,41.66,31038237.0],["2026-06-11",41.66,41.65999984741211,39.1,39.39,30639776.0],["2026-06-12",39.39,40.35,39.38999938964844,39.86,23409800.0],["2026-06-15",39.86,40.95,39.86000061035156,40.61,21328741.0],["2026-06-16",40.61,41.09,39.65,40.88,26649973.0],["2026-06-17",40.88,40.880001068115234,39.41,39.93,25071727.0],["2026-06-18",39.93,40.8,39.4,40.21,23976805.0],["2026-06-22",40.21,42.13,38.3,41.86,49859267.0],["2026-06-23",41.86,42.09,40.96,41.37,31719629.0],["2026-06-24",41.37,41.5,39.71,40.27,23173518.0],["2026-06-25",40.27,40.65,38.91,39.02,27115555.0],["2026-06-26",39.02,40.75,38.0,38.0,40578346.0],["2026-06-29",38.0,38.2,36.8,37.45,26931000.0],["2026-06-30",37.45,38.82,37.13,38.51,23689977.0],["2026-07-01",38.51,40.8,38.38,39.33,35769742.0],["2026-07-02",39.33,40.37,38.42,38.52,30266155.0],["2026-07-03",38.52,39.0,38.15,38.28,20172838.0],["2026-07-06",38.28,38.5,37.02,37.64,20528444.0],["2026-07-07",37.64,37.86,36.59,36.6,16704019.0],["2026-07-08",36.6,37.88,36.599998474121094,37.41,23697965.0],["2026-07-09",37.41,38.46,36.59,38.31,28562321.0],["2026-07-10",38.31,40.58,37.72,38.88,38819457.0],["2026-07-13",38.88,39.35,36.8,37.25,29892429.0],["2026-07-14",37.25,37.82,35.03,35.7,28809909.0],["2026-07-15",35.7,36.07,34.91,35.67,18773182.0],["2026-07-16",35.67,37.5,35.5,36.56,29980820.0],["2026-07-17",36.56,36.92,34.41,34.62,29607816.0],["2026-07-20",34.62,35.8,34.34,35.72,26693738.0],["2026-07-21",35.72,36.57,35.22,36.18,27326000.0],["2026-07-22",36.18,37.08,35.51,36.13,25459528.0],["2026-07-23",36.13,36.18,34.98,35.4,19635161.0],["2026-07-24",35.4,35.400001525878906,33.98,34.0,18289341.0],["2026-07-27",34.0,35.35,33.52,35.33,20966417.0],["2026-07-28",35.33,35.7,34.84,35.32,19260059.0],["2026-07-29",35.32,36.02,34.76,35.78,22439486.0],["2026-07-30",35.78,36.79,35.33,35.35,25439062.0],["2026-07-31",35.35,38.77,35.349998474121094,37.74,46273416.0],["2026-08-03",37.74,38.28,37.46,37.85,22030137.0],["2026-08-04",37.85,38.99,37.849998474121094,38.67,26495129.0],["2026-08-05",38.67,40.48,38.29,39.9,40751875.0],["2026-08-06",39.9,40.13,38.43,38.68,33874798.0],["2026-08-07",38.68,38.83,37.33,38.64,27681067.0],["2026-08-10",38.64,38.73,37.87,38.17,16238313.0],["2026-08-11",38.17,38.43,37.55,37.67,17130872.0],["2026-08-12",37.67,38.09,37.52,37.6,14478872.0],["2026-08-13",37.6,38.16,36.96,36.98,22016330.0],["2026-08-14",36.98,37.47,36.1,36.72,20140773.0],["2026-08-17",36.72,36.97,36.21,36.96,15391043.0],["2026-08-18",36.96,40.96,35.7,39.67,66174094.0],["2026-08-19",39.67,39.66999816894531,37.3,37.53,50600844.0],["2026-08-20",37.53,38.58,37.08,37.52,32810693.0],["2026-08-21",37.52,37.52000045776367,35.7,36.23,27534823.0],["2026-08-24",36.23,36.22999954223633,34.87,35.01,21155547.0],["2026-08-25",35.01,35.82,34.4,35.61,15895599.0],["2026-08-26",35.61,35.68,35.13,35.18,14299775.0],["2026-08-27",35.18,35.86,35.06,35.81,15293740.0],["2026-08-28",35.81,37.17,35.8,35.83,26081691.0],["2026-08-31",35.83,36.27,35.1,36.17,17044964.0],["2026-09-01",36.17,37.9,35.91,37.08,35347488.0],["2026-09-02",37.08,37.08000183105469,35.81,35.82,20101546.0],["2026-09-03",35.82,36.06,34.89,35.1,19506674.0],["2026-09-04",35.1,36.0,35.09,35.25,18370330.0],["2026-09-07",35.25,35.51,35.0,35.33,13274495.0],["2026-09-08",35.33,35.46,34.81,34.91,14273183.0],["2026-09-09",34.91,34.98,34.44,34.84,11048792.0],["2026-09-10",34.84,34.84000015258789,34.22,34.25,8407881.0],["2026-09-11",34.25,34.65,33.59,34.37,15158470.0],["2026-09-14",34.37,34.86,34.19,34.6,9364569.0],["2026-09-15",34.6,35.24,34.5,34.68,11058389.0],["2026-09-16",34.68,34.77,34.01,34.6,11062706.0],["2026-09-17",34.6,34.74,34.15,34.23,8860448.0],["2026-09-18",34.23,34.93,34.22999954223633,34.77,13919245.0],["2026-09-21",34.77,35.14,34.6,35.14,14750016.0],["2026-09-22",35.14,35.62,35.06,35.14,18396973.0],["2026-09-23",35.14,35.13999938964844,34.34,34.36,11986007.0],["2026-09-24",34.36,34.56,33.9,33.9,7942544.0],["2026-09-28",33.9,34.25,33.57,33.62,10973989.0],["2026-09-29",33.62,34.06,33.619998931884766,33.77,7064450.0],["2026-09-30",33.77,34.1,33.45,33.8,8626962.0],["2026-10-08",33.8,35.1,33.79999923706055,34.3,15733085.0],["2026-10-09",34.3,34.89,33.66,34.78,16502037.0],["2026-10-12",34.78,34.88,34.25,34.63,10326240.0],["2026-10-13",34.63,35.07,34.15,35.03,13951746.0],["2026-10-14",35.03,35.029998779296875,34.39,34.4,10183900.0],["2026-10-15",34.4,34.48,33.6,33.71,12192112.0],["2026-10-16",33.71,34.22,33.54,33.76,8907811.0],["2026-10-19",33.76,34.18,33.6,34.04,8658700.0],["2026-10-20",34.04,34.17,33.51,34.12,10825846.0],["2026-10-21",34.12,34.66,34.119998931884766,34.18,11941440.0],["2026-10-22",34.18,34.48,33.55,33.56,13415051.0],["2026-10-23",33.56,34.93,32.32,34.84,23489661.0],["2026-10-26",34.84,34.87,34.3,34.57,12756178.0],["2026-10-27",34.57,34.92,32.86,32.86,12604824.0],["2026-10-28",32.86,33.58,32.75,32.84,11923540.0],["2026-10-29",32.84,32.84000015258789,30.86,30.88,17453100.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2012-07-18","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":"2012-07-18","index":0,"basis":"feed"}}