{"t":"600201.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",3.1513,3.1751,3.1156,3.1513,24386493.0],["2010-10-11",3.1513,3.168,3.0679,3.1203,30057940.0],["2010-10-12",3.1203,3.1203298568725586,3.037,3.0513,29823946.0],["2010-10-13",3.0513,3.051253080368042,2.8988,2.9703,52711640.0],["2010-10-14",2.9703,2.9702677726745605,2.8416,2.844,53046659.0],["2010-10-15",2.844,2.9345,2.8345,2.8726,29143416.0],["2010-10-18",2.8726,2.8821,2.7345,2.8583,33338352.0],["2010-10-19",2.8583,2.9607,2.8583,2.9464,23929491.0],["2010-10-20",2.9464,2.9965,2.8583,2.8845,35776744.0],["2010-10-21",2.8845,2.9726,2.8774,2.9488,25773267.0],["2010-10-22",2.9488,3.006,2.9202,2.9846,30658795.0],["2010-10-25",2.9846,3.037,2.9774,3.0251,27285796.0],["2010-10-26",3.0251,3.1275,2.9774,3.1156,46498754.0],["2010-10-27",3.1156,3.237,3.0727,3.0917,49603797.0],["2010-10-28",3.0917,3.1227,3.0251,3.0584,22761742.0],["2010-10-29",3.0584,3.0822,3.0251,3.0465,46884637.0],["2010-11-01",3.0465,3.1918,3.046489953994751,3.1656,34724963.0],["2010-11-02",3.1656,3.1799,3.0608,3.0655,38799753.0],["2010-11-03",3.0655,3.0679,2.9726,3.0036,32517619.0],["2010-11-04",3.0036,3.087,2.9965,3.0679,33174552.0],["2010-11-05",3.0679,3.1227,3.0393,3.0775,36409376.0],["2010-11-08",3.0775,3.2323,3.0774550437927246,3.1989,55962128.0],["2010-11-09",3.1989,3.2918,3.1775,3.2656,48175665.0],["2010-11-10",3.2656,3.3585,3.2251,3.237,48291192.0],["2010-11-11",3.237,3.3418,3.1989,3.2037,43861388.0],["2010-11-12",3.2037,3.2871,3.0203,3.0798,48138486.0],["2010-11-15",3.0798,3.2061,3.0608,3.2037,32220107.0],["2010-11-16",3.2037,3.3585,3.1251,3.1751,54674208.0],["2010-11-17",3.1751,3.1751129627227783,2.8655,2.9298,37001164.0],["2010-11-18",2.9298,3.0155,2.8988,2.9846,18114114.0],["2010-11-19",2.9846,3.0917,2.9584,3.0894,20207012.0],["2010-11-22",3.0894,3.187,3.0441,3.1823,28656806.0],["2010-11-23",3.1823,3.2466,3.1037,3.2132,38369822.0],["2010-11-24",3.2132,3.349,3.1751,3.3156,52477141.0],["2010-11-25",3.3156,3.349,3.2728,3.3442,44099477.0],["2010-11-26",3.3442,3.3442301750183105,3.218,3.2847,30196442.0],["2010-11-29",3.2847,3.4276,3.268,3.4109,49400209.0],["2010-11-30",3.4109,3.4109246730804443,3.1489,3.2728,41855450.0],["2010-12-01",3.2728,3.3061,3.1966,3.2156,22617875.0],["2010-12-02",3.2156,3.4443,3.2132,3.4014,48521818.0],["2010-12-03",3.4014,3.5395,3.3585,3.4419,74980862.0],["2010-12-06",3.4419,3.4586,3.2585,3.3037,30829609.0],["2010-12-07",3.3037,3.3252,3.1608,3.2966,28907722.0],["2010-12-08",3.2966,3.5014,3.2632,3.3847,44560304.0],["2010-12-09",3.3847,3.4538,3.2513,3.3895,38422027.0],["2010-12-10",3.3895,3.5324,3.299,3.5014,52444322.0],["2010-12-13",3.5014,3.5943,3.4586,3.5515,72478198.0],["2010-12-14",3.5515,3.6658,3.5062,3.6491,64794780.0],["2010-12-15",3.6491,3.7277,3.5276,3.5562,62779844.0],["2010-12-16",3.5562,3.6253,3.4967,3.5753,39769049.0],["2010-12-17",3.5753,3.5752789974212646,3.4752,3.5133,31332610.0],["2010-12-20",3.5133,3.5491,3.3585,3.4467,38201254.0],["2010-12-21",3.4467,3.4919,3.3347,3.4871,29004484.0],["2010-12-22",3.4871,3.5038,3.3728,3.3752,23367809.0],["2010-12-23",3.3752,3.4062,3.3371,3.3442,18518536.0],["2010-12-24",3.3442,3.3943,3.2656,3.2871,17827198.0],["2010-12-27",3.2871,3.3776,3.2037,3.2061,13920259.0],["2010-12-28",3.2061,3.2585,3.1322,3.2108,13069052.0],["2010-12-29",3.2108,3.2728,3.2061,3.2537,9265925.0],["2010-12-30",3.2537,3.3442,3.2418,3.3133,13959010.0],["2010-12-31",3.3133,3.349,3.2704,3.3323,15965993.0],["2011-01-04",3.3323,3.3752,3.2942,3.3466,16680558.0],["2011-01-05",3.3466,3.3728,3.2918,3.3156,16750020.0],["2011-01-06",3.3156,3.3299,3.2156,3.2251,17847152.0],["2011-01-07",3.2251,3.2704,3.2204,3.2323,13433554.0],["2011-01-10",3.2323,3.2323,3.0441,3.0489,29028890.0],["2011-01-11",3.0489,3.0798,2.9893,3.0679,12486466.0],["2011-01-12",3.0679,3.0798,3.0203,3.056,7580955.0],["2011-01-13",3.056,3.1227,3.0489,3.0846,8333601.0],["2011-01-14",3.0846,3.0941,2.9655,2.975,9532370.0],["2011-01-17",2.975,2.975031614303589,2.8297,2.8774,13825888.0],["2011-01-18",2.8774,2.9012,2.8345,2.8988,5755884.0],["2011-01-19",2.8988,2.9631,2.8774,2.9536,7278813.0],["2011-01-20",2.9536,2.9535939693450928,2.8274,2.8345,7939950.0],["2011-01-21",2.8345,2.8798,2.7964,2.8369,6745942.0],["2011-01-24",2.8369,2.8774,2.8178,2.825,5580727.0],["2011-01-25",2.825,2.8583,2.7392,2.8321,8446485.0],["2011-01-26",2.8321,2.8678,2.8035,2.8583,5981568.0],["2011-01-27",2.8583,2.9298,2.8202,2.925,11992551.0],["2011-01-28",2.925,2.9298,2.8893,2.9107,9366852.0],["2011-01-31",2.9107,2.9726,2.894,2.9631,10561332.0],["2011-02-01",2.9631,2.9679,2.9179,2.9369,6039782.0],["2011-02-09",2.9369,2.9631,2.8893,2.894,8495494.0],["2011-02-10",2.894,3.0131,2.8845,3.0012,15765586.0],["2011-02-11",3.0012,3.0322,2.975,3.0131,13138252.0],["2011-02-14",3.0131,3.1084,3.0131423473358154,3.0751,17490953.0],["2011-02-15",3.0751,3.1751,3.0632,3.1108,20722840.0],["2011-02-16",3.1108,3.1989,3.110802173614502,3.1775,18949039.0],["2011-02-17",3.1775,3.1894,3.1156,3.168,14487574.0],["2011-02-18",3.168,3.2752,3.1561,3.218,23940611.0],["2011-02-21",3.218,3.2799,3.1942,3.2656,21649449.0],["2011-02-22",3.2656,3.265627384185791,3.1132,3.1156,23166252.0],["2011-02-23",3.1156,3.1489,3.0632,3.1013,17158009.0],["2011-02-24",3.1013,3.1013,3.1012744903564453,3.1013,0.0],["2011-02-25",3.1013,3.1561,3.0703,3.1203,17990841.0],["2011-02-28",3.1203,3.1751,3.1156,3.1584,11451793.0],["2011-03-01",3.1584,3.2037,3.137,3.1799,18145585.0],["2011-03-02",3.1799,3.2728,3.179877758026123,3.2585,32477845.0],["2011-03-03",3.2585,3.2609,3.0941,3.137,23869813.0],["2011-03-04",3.137,3.1966,3.1346,3.1918,10372314.0],["2011-03-07",3.1918,3.2394,3.1917874813079834,3.2275,15912081.0],["2011-03-08",3.2275,3.237,3.1775,3.2251,13338689.0],["2011-03-09",3.2251,3.2394,3.168,3.1799,17894269.0],["2011-03-10",3.1799,3.2085,3.1465,3.1894,14847345.0],["2011-03-11",3.1894,3.189405679702759,3.1084,3.1465,28888248.0],["2011-03-14",3.1465,3.449,3.1227,3.3728,62848098.0],["2011-03-15",3.3728,3.4609,3.3347,3.4228,69290512.0],["2011-03-16",3.4228,3.4776198863983154,3.3514,3.4776,36610122.0],["2011-03-17",3.4776,3.5276,3.3728,3.3919,29075388.0],["2011-03-18",3.3919,3.4633,3.3347,3.3871,22990374.0],["2011-03-21",3.3871,3.4467,3.3395,3.4324,20868294.0],["2011-03-22",3.4324,3.5157,3.3514,3.4943,30285138.0],["2011-03-23",3.4943,3.5253,3.4562,3.4919,21955107.0],["2011-03-24",3.4919,3.6205,3.4586,3.5443,40424343.0],["2011-03-25",3.5443,3.611,3.5038,3.511,27914337.0],["2011-03-28",3.511,3.5491,3.4014,3.4038,32271428.0],["2011-03-29",3.4038,3.4514,3.3704,3.3966,17861592.0],["2011-03-30",3.3966,3.4228,3.2513,3.4181,22735745.0],["2011-03-31",3.4181,3.43,3.2847,3.2966,14112258.0],["2011-04-01",3.2966,3.3823,3.2894,3.3657,7985654.0],["2011-04-06",3.3657,3.4991,3.3561,3.4776,21385087.0],["2011-04-07",3.4776,3.5205,3.4347,3.4871,17563313.0],["2011-04-08",3.4871,3.6134,3.48,3.58,29551598.0],["2011-04-11",3.58,3.7277,3.511,3.5705,32850548.0],["2011-04-12",3.5705,3.6515,3.53,3.642,27051093.0],["2011-04-13",3.642,3.6825,3.5872,3.6634,13487561.0],["2011-04-14",3.6634,3.6896,3.5967,3.6515,15257689.0],["2011-04-15",3.6515,3.6753,3.5133,3.5848,23704906.0],["2011-04-18",3.5848,3.6324,3.5253,3.5515,17245228.0],["2011-04-19",3.5515,3.5538,3.4419,3.5372,17817177.0],["2011-04-20",3.5372,3.8325,3.5371673107147217,3.773,39413967.0],["2011-04-21",3.773,3.8135,3.7301,3.7611,20923276.0],["2011-04-22",3.7611,3.8087,3.7039,3.7777,15896036.0],["2011-04-25",3.7777,3.8587,3.7063,3.7325,20014383.0],["2011-04-26",3.7325,3.7324867248535156,3.592,3.6777,16137663.0],["2011-04-27",3.6777,3.7801,3.5324,3.6301,21899022.0],["2011-04-28",3.6301,3.7349,3.5324,3.5515,21199472.0],["2011-04-29",3.5515,3.6372,3.3585,3.5133,13471352.0],["2011-05-03",3.5133,3.594334125518799,3.4681,3.5943,11261486.0],["2011-05-04",3.5943,3.5967,3.4181,3.449,16851019.0],["2011-05-05",3.449,3.4943,3.4062,3.4538,6926308.0],["2011-05-06",3.4538,3.4895,3.3776,3.449,8493350.0],["2011-05-09",3.449,3.5515,3.43,3.53,11198627.0],["2011-05-10",3.53,3.5562,3.4848,3.5395,8546174.0],["2011-05-11",3.5395,3.5634,3.5038,3.5253,9725927.0],["2011-05-12",3.5253,3.5252583026885986,3.3752,3.3919,12917464.0],["2011-05-13",3.3919,3.43,3.299,3.3847,13519123.0],["2011-05-16",3.3847,3.4062,3.3609,3.3847,6042272.0],["2011-05-17",3.3847,3.4562,3.3299,3.4181,8645749.0],["2011-05-18",3.4181,3.4419,3.4014,3.4157,5230184.0],["2011-05-19",3.4157,3.5014,3.4062,3.4657,10514562.0],["2011-05-20",3.4657,3.465709686279297,3.4657,3.4657,0.0],["2011-05-23",3.4657,3.5062,3.3133,3.3299,8609965.0],["2011-05-24",3.3299,3.329939126968384,3.1799,3.2656,10071443.0],["2011-05-25",3.2656,3.2918,3.2061,3.2228,4456626.0],["2011-05-26",3.2228,3.2799,3.2085,3.237,4713432.0],["2011-05-27",3.237,3.249,3.0727,3.0798,6534455.0],["2011-05-30",3.0798,3.1489,3.0131,3.1179,6817596.0],["2011-05-31",3.1179,3.1989,3.0965,3.1942,4468784.0],["2011-06-01",3.1942,3.2394,3.1346,3.2132,6513365.0],["2011-06-02",3.2132,3.2299,3.1203,3.168,4352118.0],["2011-06-03",3.168,3.268,3.1561,3.2347,4819906.0],["2011-06-07",3.2347,3.2752,3.2061,3.2204,3104596.0],["2011-06-08",3.2204,3.2537,3.168,3.1727,6055904.0],["2011-06-09",3.1727,3.2013,3.0965,3.106,5683710.0],["2011-06-10",3.106,3.1584,3.0751,3.1418,4512296.0],["2011-06-13",3.1418,3.1537,3.0965,3.1418,3357969.0],["2011-06-14",3.1418,3.187,3.0965,3.1632,6755876.0],["2011-06-15",3.1632,3.3156,3.1489,3.2632,19160778.0],["2011-06-16",3.2632,3.2847,3.1942,3.2299,9230614.0],["2011-06-17",3.2299,3.2513,3.0846,3.0894,12361880.0],["2011-06-20",3.0894,3.0941,3.0012,3.0632,6957117.0],["2011-06-21",3.0632,3.1227,3.0203,3.1037,2939795.0],["2011-06-22",3.1037,3.1037,3.0489,3.056,4214042.0],["2011-06-23",3.056,3.1394,3.0131,3.1275,7128135.0],["2011-06-24",3.1275,3.2394,3.1084,3.1918,9006546.0],["2011-06-27",3.1918,3.2204,3.1727,3.1966,12890623.0],["2011-06-28",3.1966,3.2347,3.1823,3.2228,8310298.0],["2011-06-29",3.2228,3.2775,3.1799,3.1846,10160448.0],["2011-06-30",3.1846,3.299,3.184641122817993,3.2632,10708690.0],["2011-07-01",3.2632,3.2775,3.2251,3.2275,7390546.0],["2011-07-04",3.2275,3.2942,3.2275164127349854,3.2823,11369299.0],["2011-07-05",3.2823,3.3204,3.2585,3.3156,17090411.0],["2011-07-06",3.3156,3.318,3.2752,3.3133,9106461.0],["2011-07-07",3.3133,3.3299,3.218,3.2347,13595330.0],["2011-07-08",3.2347,3.3514,3.2346620559692383,3.349,21218935.0],["2011-07-11",3.349,3.3895,3.299,3.3728,15256746.0],["2011-07-12",3.3728,3.3728139400482178,3.2513,3.2775,11529336.0],["2011-07-13",3.2775,3.3538,3.2775,3.3514,7975698.0],["2011-07-14",3.3514,3.5848,3.351377010345459,3.5395,54020522.0],["2011-07-15",3.5395,3.5443,3.4514,3.5062,21236768.0],["2011-07-18",3.5062,3.5658,3.4776,3.4991,15457722.0],["2011-07-19",3.4991,3.5491,3.48,3.5062,17172042.0],["2011-07-20",3.5062,3.5419,3.4681,3.4967,13642607.0],["2011-07-21",3.4967,3.5181,3.4395,3.4586,13459493.0],["2011-07-22",3.4586,3.5157,3.4276,3.4562,14026652.0],["2011-07-25",3.4562,3.5348,3.3657,3.3752,21974079.0],["2011-07-26",3.3752,3.4562,3.3657,3.4228,9665146.0],["2011-07-27",3.4228,3.4752,3.3823,3.4657,10895983.0],["2011-07-28",3.4657,3.4705,3.4157,3.4633,8912154.0],["2011-07-29",3.4633,3.4919,3.3538,3.3681,8828233.0],["2011-08-01",3.3681,3.4824,3.3680503368377686,3.4824,8831462.0],["2011-08-02",3.4824,3.5896,3.4252,3.5586,32443491.0],["2011-08-03",3.5586,3.5872,3.5086,3.5324,18288306.0],["2011-08-04",3.5324,3.5729,3.5038,3.5229,16074043.0],["2011-08-05",3.5229,3.5228757858276367,3.3895,3.4657,10012995.0],["2011-08-08",3.4657,3.465709686279297,3.1251,3.1394,21657148.0],["2011-08-09",3.1394,3.1393849849700928,2.8607,3.0608,13253422.0],["2011-08-10",3.0608,3.1656,3.0607807636260986,3.1346,11092321.0],["2011-08-11",3.1346,3.137,3.0251,3.1299,14485019.0],["2011-08-12",3.1299,3.2156,3.1203,3.1322,12179101.0],["2011-08-15",3.1322,3.1632,3.1156,3.1584,10906131.0],["2011-08-16",3.1584,3.2108,3.1108,3.1251,14128197.0],["2011-08-17",3.1251,3.1513,3.087,3.106,9141343.0],["2011-08-18",3.106,3.1179,3.0441,3.0727,13691525.0],["2011-08-19",3.0727,3.0846,3.0036,3.0632,6912501.0],["2011-08-22",3.0632,3.0703,3.0108,3.0322,5636372.0],["2011-08-23",3.0322,3.0727,3.0084,3.0536,8655319.0],["2011-08-24",3.0536,3.1203,3.0536,3.0632,8751841.0],["2011-08-25",3.0632,3.1203,3.0274,3.1156,7775888.0],["2011-08-26",3.1156,3.1418,3.0917,3.1227,6554253.0],["2011-08-29",3.1227,3.1322,3.0608,3.0965,23327027.0],["2011-08-30",3.0965,3.1322,3.0536,3.056,12279358.0],["2011-08-31",3.056,3.1203,3.0441,3.1156,10748406.0],["2011-09-01",3.1156,3.1584,3.0775,3.087,11901300.0],["2011-09-02",3.087,3.2537,3.086982250213623,3.1132,20326488.0],["2011-09-05",3.1132,3.1131839752197266,2.9131,2.9298,16340116.0],["2011-09-06",2.9298,2.9774,2.906,2.9369,8824674.0],["2011-09-07",2.9369,3.0036,2.9274,2.9989,6420403.0],["2011-09-08",2.9989,3.0417,2.9822,2.9941,5846750.0],["2011-09-09",2.9941,3.0036,2.9488,2.9512,3844568.0],["2011-09-13",2.9512,2.9512124061584473,2.8702,2.8798,5524781.0],["2011-09-14",2.8798,2.9155,2.8655,2.9083,5766964.0],["2011-09-15",2.9083,2.9393,2.894,2.9322,5193865.0],["2011-09-16",2.9322,2.9679,2.932157039642334,2.9584,3989440.0],["2011-09-19",2.9584,3.0108,2.906,2.9917,7942869.0],["2011-09-20",2.9917,3.0989,2.9536,3.0727,12012957.0],["2011-09-21",3.0727,3.1561,3.0536,3.1489,12063713.0],["2011-09-22",3.1489,3.1489131450653076,3.0608,3.0655,6927648.0],["2011-09-23",3.0655,3.065544843673706,3.0012,3.0489,3356378.0],["2011-09-26",3.0489,3.087,3.0155,3.0584,4205211.0],["2011-09-27",3.0584,3.1203,3.0489,3.1037,4001477.0],["2011-09-28",3.1037,3.1203,3.0298,3.0751,5472015.0],["2011-09-29",3.0751,3.0846,3.0274,3.037,5774408.0],["2011-09-30",3.037,3.1037,3.0346,3.1013,4273148.0],["2011-10-10",3.1013,3.1441,3.0846,3.1037,5419071.0],["2011-10-11",3.1037,3.1561,3.0846,3.1179,4304813.0],["2011-10-12",3.1179,3.2013,3.0846,3.1823,7850064.0],["2011-10-13",3.1823,3.2132,3.1513,3.1823,6337127.0],["2011-10-14",3.1823,3.1918,3.1203,3.1394,4975050.0],["2011-10-17",3.1394,3.249,3.1322,3.2394,12151124.0],["2011-10-18",3.2394,3.2704,3.187,3.2275,9459686.0],["2011-10-19",3.2275,3.2394,3.168,3.2156,5159030.0],["2011-10-20",3.2156,3.2323,3.1632,3.1704,8292149.0],["2011-10-21",3.1704,3.1918,3.1037,3.106,5699053.0],["2011-10-24",3.106,3.1179,2.9822,3.0655,7546713.0],["2011-10-25",3.0655,3.1203,2.9941,3.106,5629267.0],["2011-10-26",3.106,3.1561,3.0393,3.1489,6473550.0],["2011-10-27",3.1489,3.2704,3.1441,3.168,9253840.0],["2011-10-28",3.168,3.2347,3.167968988418579,3.218,6510693.0],["2011-10-31",3.218,3.2561,3.1727,3.2513,5453750.0],["2011-11-01",3.2513,3.2871,3.2085,3.2799,11730606.0],["2011-11-02",3.2799,3.318,3.2204,3.3014,10894388.0],["2011-11-03",3.3014,3.3657,3.2871,3.3109,19134806.0],["2011-11-04",3.3109,3.3442,3.2847,3.3276,11627721.0],["2011-11-07",3.3276,3.4967,3.318,3.4109,21481627.0],["2011-11-08",3.4109,3.43,3.3585,3.3609,9126222.0],["2011-11-09",3.3609,3.4109,3.3323,3.4062,8353683.0],["2011-11-10",3.4062,3.4324,3.3728,3.4038,6902979.0],["2011-11-11",3.4038,3.43,3.3823,3.3871,4030914.0],["2011-11-14",3.3871,3.4276,3.3871,3.3966,8152548.0],["2011-11-15",3.3966,3.4181,3.38,3.4133,4840559.0],["2011-11-16",3.4133,3.4657,3.3823,3.4014,11383011.0],["2011-11-17",3.4014,3.4467,3.399,3.4181,6222368.0],["2011-11-18",3.4181,3.4181,3.3252,3.3895,10284699.0],["2011-11-21",3.3895,3.4062,3.3395,3.3895,5138500.0],["2011-11-22",3.3895,3.4705,3.3609,3.4276,7881972.0],["2011-11-23",3.4276,3.5014,3.4252,3.4419,9083805.0],["2011-11-24",3.4419,3.4633,3.3466,3.449,4384409.0],["2011-11-25",3.449,3.4657,3.43,3.4633,6638905.0],["2011-11-28",3.4633,3.5372,3.463327407836914,3.5324,15216743.0],["2011-11-29",3.5324,3.5729,3.5181,3.5324,12289790.0],["2011-11-30",3.5324,3.5372,3.3657,3.3895,11433545.0],["2011-12-01",3.3895,3.5348,3.3894872665405273,3.4681,9888325.0],["2011-12-02",3.4681,3.4681,3.3657,3.3847,9329647.0],["2011-12-05",3.3847,3.4062,3.2394,3.3204,7211204.0],["2011-12-06",3.3204,3.3681,3.3037,3.3514,3180144.0],["2011-12-07",3.3514,3.38,3.3109,3.3728,4308431.0],["2011-12-08",3.3728,3.3919,3.299,3.3299,2841234.0],["2011-12-09",3.3299,3.3728,3.2894,3.3228,2863992.0],["2011-12-12",3.3228,3.3276,3.237,3.2394,5498380.0],["2011-12-13",3.2394,3.2394258975982666,3.0084,3.0703,10830652.0],["2011-12-14",3.0703,3.1322,2.8536,2.875,10068604.0],["2011-12-15",2.875,2.8869,2.7225,2.8274,8337150.0],["2011-12-16",2.8274,2.8702,2.7821,2.8393,6814928.0],["2011-12-19",2.8393,2.906,2.7392,2.9012,5474297.0],["2011-12-20",2.9012,2.9393,2.7416,2.8726,2994267.0],["2011-12-21",2.8726,3.1608,2.8726084232330322,3.0703,20869772.0],["2011-12-22",3.0703,3.168,2.9917,3.0393,17888587.0],["2011-12-23",3.0393,3.0536,2.9179,2.9869,9193322.0],["2011-12-26",2.9869,3.0131,2.9155,2.9512,3894323.0],["2011-12-27",2.9512,2.9726,2.8583,2.9155,7804371.0],["2011-12-28",2.9155,2.9274,2.7583,2.8464,6378757.0],["2011-12-29",2.8464,2.8893,2.7964,2.8345,4961916.0],["2011-12-30",2.8345,2.8702,2.7988,2.8416,4356876.0],["2012-01-04",2.8416,2.9679,2.8416,2.8464,3811120.0],["2012-01-05",2.8464,2.846407890319824,2.7345,2.7487,3507842.0],["2012-01-06",2.7487,2.7749,2.5034,2.6297,5918414.0],["2012-01-09",2.6297,2.713,2.5558,2.6797,11131305.0],["2012-01-10",2.6797,2.8202,2.6559,2.794,9099239.0],["2012-01-11",2.794,2.8559,2.7225,2.7821,5455511.0],["2012-01-12",2.7821,2.8345,2.7583,2.7845,2944097.0],["2012-01-13",2.7845,2.8012,2.6868,2.7249,4427335.0],["2012-01-16",2.7249,2.7249295711517334,2.5058,2.5796,3091888.0],["2012-01-17",2.5796,2.744,2.5606,2.7392,5104459.0],["2012-01-18",2.7392,2.7821,2.7035,2.7368,3566934.0],["2012-01-19",2.7368,2.7702,2.7273,2.7392,3627296.0],["2012-01-20",2.7392,2.8488,2.739220142364502,2.8464,3556360.0],["2012-01-30",2.8464,2.8798,2.7916,2.8226,1795175.0],["2012-01-31",2.8226,2.8655,2.8107,2.8512,1720304.0],["2012-02-01",2.8512,2.8893,2.825,2.8631,3103828.0],["2012-02-02",2.8631,2.8821,2.8321,2.8726,1843925.0],["2012-02-03",2.8726,2.9155,2.8631,2.9012,2468375.0],["2012-02-06",2.9012,2.9488,2.8559,2.8631,4348151.0],["2012-02-07",2.8631,2.9012,2.8178,2.875,3226354.0],["2012-02-08",2.875,2.9179,2.8226,2.9155,4228904.0],["2012-02-09",2.9155,2.9417,2.8869,2.9202,3965041.0],["2012-02-10",2.9202,2.9774,2.8774,2.9488,4099935.0],["2012-02-13",2.9488,2.9774,2.8583,2.9488,3589782.0],["2012-02-14",2.9488,3.0203,2.9298,2.9846,4169205.0],["2012-02-15",2.9846,3.0393,2.9536,3.0322,3687567.0],["2012-02-16",3.0322,3.0489,3.0108,3.0251,2763862.0],["2012-02-17",3.0251,3.0679,2.9822,3.0108,3153990.0],["2012-02-20",3.0108,3.0727,3.0107603073120117,3.0322,3627755.0],["2012-02-21",3.0322,3.0465,2.9774,3.0251,3419638.0],["2012-02-22",3.0251,3.168,3.0131,3.1394,4407989.0],["2012-02-23",3.1394,3.1823,3.0965,3.1584,7286825.0],["2012-02-24",3.1584,3.1799,3.1227,3.1751,3387060.0],["2012-02-27",3.1751,3.2442,3.1561,3.1584,7109396.0],["2012-02-28",3.1584,3.1799,3.1251,3.1704,3369424.0],["2012-02-29",3.1704,3.1942,3.1132,3.1179,3815448.0],["2012-03-01",3.1179,3.1465,3.1084,3.1227,1597592.0],["2012-03-02",3.1227,3.1894,3.1227,3.1823,3443887.0],["2012-03-05",3.1823,3.3776,3.1822597980499268,3.3347,11501257.0],["2012-03-06",3.3347,3.334703207015991,3.2299,3.3109,9826252.0],["2012-03-07",3.3109,3.4538,3.2752,3.2799,13549474.0],["2012-03-08",3.2799,3.3228,3.2275,3.2894,5190825.0],["2012-03-09",3.2894,3.3585,3.2871,3.3466,7429982.0],["2012-03-12",3.3466,3.3704,3.299,3.3228,8473039.0],["2012-03-13",3.3228,3.3466,3.3061,3.3276,5015570.0],["2012-03-14",3.3276,3.3823,3.0965,3.2061,10970770.0],["2012-03-15",3.2061,3.2942,3.1704,3.2632,7795282.0],["2012-03-16",3.2632,3.3347,3.2632,3.3156,6597754.0],["2012-03-19",3.3156,3.4276,3.299,3.3919,9059446.0],["2012-03-20",3.3919,3.399,3.3085,3.3276,7745767.0],["2012-03-21",3.3276,3.3752,3.2966,3.3276,6316095.0],["2012-03-22",3.3276,3.3561,3.2656,3.3109,3946491.0],["2012-03-23",3.3109,3.3108842372894287,3.2085,3.2513,5313934.0],["2012-03-26",3.2513,3.2656,3.2228,3.2299,3596320.0],["2012-03-27",3.2299,3.2752,3.218,3.2347,3323858.0],["2012-03-28",3.2347,3.2347,3.0679,3.0727,6862492.0],["2012-03-29",3.0727,3.1179,3.037,3.0727,2845024.0],["2012-03-30",3.0727,3.1013,3.037,3.0632,1613976.0],["2012-04-05",3.0632,3.1894,3.0536,3.168,3452900.0],["2012-04-06",3.168,3.2156,3.1441,3.1846,2998002.0],["2012-04-09",3.1846,3.2323,3.1561,3.2132,3197601.0],["2012-04-10",3.2132,3.2323,3.1441,3.2299,3538072.0],["2012-04-11",3.2299,3.2704,3.1704,3.2394,2946401.0],["2012-04-12",3.2394,3.3657,3.2394,3.3442,7437772.0],["2012-04-13",3.3442,3.4062,3.2871,3.3323,4360210.0],["2012-04-16",3.3323,3.3704,3.2799,3.3299,3506361.0],["2012-04-17",3.3299,3.3442,3.299,3.3109,2980734.0],["2012-04-18",3.3109,3.3728,3.3108842372894287,3.3609,6826448.0],["2012-04-19",3.3609,3.3871,3.3371,3.3514,5662678.0],["2012-04-20",3.3514,3.3871,3.3442,3.3633,5265059.0],["2012-04-23",3.3633,3.6968,3.363285779953003,3.5896,36456423.0],["2012-04-24",3.5896,3.6182,3.4609,3.5515,15795772.0],["2012-04-25",3.5515,3.6324,3.5133,3.5991,10007885.0],["2012-04-26",3.5991,3.6277,3.5681,3.592,6387533.0],["2012-04-27",3.592,3.6515,3.5062,3.5896,10210957.0],["2012-05-02",3.5896,3.7277,3.589568853378296,3.6634,12752161.0],["2012-05-03",3.6634,3.6801,3.6229,3.6253,8413619.0],["2012-05-04",3.6253,3.6777,3.5943,3.6205,9485585.0],["2012-05-07",3.6205,3.620535135269165,3.5467,3.5824,6406931.0],["2012-05-08",3.5824,3.7063,3.5824241638183594,3.6396,9459872.0],["2012-05-09",3.6396,3.6396,3.639590263366699,3.6396,0.0],["2012-05-10",3.6396,3.639590263366699,3.5681,3.5729,8439387.0],["2012-05-11",3.5729,3.592,3.5086,3.53,6551181.0],["2012-05-14",3.53,3.5705,3.4967,3.5062,4932458.0],["2012-05-15",3.5062,3.5515,3.4324,3.5467,5068594.0],["2012-05-16",3.5467,3.5538,3.4776,3.4943,3667445.0],["2012-05-17",3.4943,3.6015,3.48,3.5967,6284652.0],["2012-05-18",3.5967,3.5967154502868652,3.4895,3.511,3725263.0],["2012-05-21",3.511,3.592,3.4729,3.5491,3549007.0],["2012-05-22",3.5491,3.6324,3.5253,3.6062,5919167.0],["2012-05-23",3.6062,3.6634,3.561,3.6539,8839536.0],["2012-05-24",3.6539,3.7158,3.6039,3.6396,7862636.0],["2012-05-25",3.6396,3.6872,3.5229,3.5395,5826660.0],["2012-05-28",3.5395,3.5634,3.4729,3.53,5533986.0],["2012-05-29",3.53,3.642,3.5181,3.6277,6659609.0],["2012-05-30",3.6277,3.6563,3.6086,3.6348,5034960.0],["2012-05-31",3.6348,3.7022,3.6084,3.6733,4581081.0],["2012-06-01",3.6733,3.7022,3.6444,3.6733,4369823.0],["2012-06-04",3.6733,3.7022,3.5554,3.6084,9526502.0],["2012-06-05",3.6084,3.6348,3.5747,3.6108,5043048.0],["2012-06-06",3.6108,3.6444,3.5795,3.5891,3672301.0],["2012-06-07",3.5891,3.6204,3.5747,3.6132,3551384.0],["2012-06-08",3.6132,3.6469,3.5603,3.5819,3671354.0],["2012-06-11",3.5819,3.6036,3.541,3.5819,4528800.0],["2012-06-12",3.5819,3.6156,3.5506,3.6132,3448091.0],["2012-06-13",3.6132,3.7046,3.5843,3.6926,8099211.0],["2012-06-14",3.6926,3.9091,3.6757,3.8225,18355176.0],["2012-06-15",3.8225,3.8585,3.7912,3.8345,10159123.0],["2012-06-18",3.8345,3.8682,3.8104,3.8465,8054359.0],["2012-06-19",3.8465,3.8585,3.808,3.8177,4914913.0],["2012-06-20",3.8177,3.8345,3.7479,3.8008,7908686.0],["2012-06-21",3.8008,3.800812244415283,3.7166,3.7359,4540543.0],["2012-06-25",3.7359,3.7768,3.695,3.7094,5313861.0],["2012-06-26",3.7094,3.7383,3.6444,3.7022,4456320.0],["2012-06-27",3.7022,3.7407,3.6781,3.7118,3590102.0],["2012-06-28",3.7118,3.8321,3.6998,3.7238,5994763.0],["2012-06-29",3.7238,3.7383,3.5627,3.6444,7528950.0],["2012-07-02",3.6444,3.7575,3.6324,3.7407,4721171.0],["2012-07-03",3.7407,3.8754,3.7406725883483887,3.8297,11880141.0],["2012-07-04",3.8297,3.8682,3.7527,3.7647,4597563.0],["2012-07-05",3.7647,3.7768,3.707,3.7623,4663739.0],["2012-07-06",3.7623,3.8658,3.7551,3.8537,9394141.0],["2012-07-09",3.8537,3.8946,3.7719,3.7936,8645851.0],["2012-07-10",3.7936,3.793595314025879,3.7166,3.7647,4385177.0],["2012-07-11",3.7647,3.9331,3.7166,3.9283,14244062.0],["2012-07-12",3.9283,3.9596,3.8826,3.9067,14118577.0],["2012-07-13",3.9067,3.9764,3.873,3.9307,9809636.0],["2012-07-16",3.9307,3.9451,3.7647,3.8393,12542813.0],["2012-07-17",3.8393,3.8393006324768066,3.7647,3.8104,6574455.0],["2012-07-18",3.8104,3.8249,3.7311,3.808,5254918.0],["2012-07-19",3.808,3.8946,3.784,3.885,6257469.0],["2012-07-20",3.885,3.8874,3.8008,3.8032,3778090.0],["2012-07-23",3.8032,3.808,3.7262,3.7695,3967858.0],["2012-07-24",3.7695,3.8032,3.7286,3.7671,4109651.0],["2012-07-25",3.7671,3.7864,3.7383,3.7503,2598614.0],["2012-07-26",3.7503,3.784,3.375,3.375,28582331.0],["2012-07-27",3.375,3.3750243186950684,3.2547,3.3101,14112025.0],["2012-07-30",3.3101,3.3534,3.2932,3.3053,4545999.0],["2012-07-31",3.3053,3.3197,3.1898,3.2668,5133066.0],["2012-08-01",3.2668,3.3582,3.2475,3.351,3008103.0],["2012-08-02",3.351,3.3606,3.2596,3.3197,2784221.0],["2012-08-03",3.3197,3.4135,3.2956,3.4111,2925096.0],["2012-08-06",3.4111,3.4785,3.3798,3.4737,3980063.0],["2012-08-07",3.4737,3.4929,3.4472,3.4592,2506351.0],["2012-08-08",3.4592,3.464,3.3822,3.3919,3544966.0],["2012-08-09",3.3919,3.44,3.3798,3.4255,4617583.0],["2012-08-10",3.4255,3.4761,3.4039,3.4279,3021294.0],["2012-08-13",3.4279,3.4448,3.4039,3.4255,2791002.0],["2012-08-14",3.4255,3.5097,3.3678,3.4231,3174673.0],["2012-08-15",3.4231,3.464,3.3943,3.4207,2550653.0],["2012-08-16",3.4207,3.4592,3.363,3.3702,3168074.0],["2012-08-17",3.3702,3.4039,3.3654,3.3702,1894729.0],["2012-08-20",3.3702,3.5603,3.3678,3.4664,10186347.0],["2012-08-21",3.4664,3.5554,3.44,3.5314,4006322.0],["2012-08-22",3.5314,3.6757,3.5313870906829834,3.6589,11637440.0],["2012-08-23",3.6589,3.7238,3.6276,3.6998,7218429.0],["2012-08-24",3.6998,3.699777126312256,3.5651,3.606,8750407.0],["2012-08-27",3.606,3.618,3.541,3.5554,3966868.0],["2012-08-28",3.5554,3.63,3.5386,3.5867,3106860.0],["2012-08-29",3.5867,3.6757,3.5482,3.5771,5470341.0],["2012-08-30",3.5771,3.63,3.5362,3.6108,4522026.0],["2012-08-31",3.6108,3.6204,3.5675,3.5963,3086254.0],["2012-09-03",3.5963,3.642,3.5362,3.6108,2844579.0],["2012-09-04",3.6108,3.6541,3.5891,3.606,2495926.0],["2012-09-05",3.606,3.606,3.5578,3.5819,3176398.0],["2012-09-06",3.5819,3.5963,3.5651,3.5843,2146802.0],["2012-09-07",3.5843,3.7335,3.5843098163604736,3.707,9771401.0],["2012-09-10",3.707,3.7599,3.6877,3.7142,4101016.0],["2012-09-11",3.7142,3.796,3.695,3.7142,7338811.0],["2012-09-12",3.7142,3.7816,3.7046,3.7286,3320983.0],["2012-09-13",3.7286,3.7527,3.6902,3.719,3629265.0],["2012-09-14",3.719,3.7527,3.7118,3.7262,2707049.0],["2012-09-17",3.7262,3.7407,3.5771,3.6517,7120094.0],["2012-09-18",3.6517,3.6517,3.5699,3.5867,3543339.0],["2012-09-19",3.5867,3.6444,3.5723,3.6156,3116917.0],["2012-09-20",3.6156,3.618,3.541,3.541,4218425.0],["2012-09-21",3.541,3.6011,3.5386,3.553,3037412.0],["2012-09-24",3.553,3.6036,3.5314,3.5963,2609650.0],["2012-09-25",3.5963,3.6228,3.5843,3.5963,1744288.0],["2012-09-26",3.5963,3.6276,3.4279,3.4496,4080811.0],["2012-09-27",3.4496,3.5362,3.4135,3.5049,4149942.0],["2012-09-28",3.5049,3.6541,3.5049257278442383,3.6372,6445646.0],["2012-10-08",3.6372,3.6733,3.606,3.6132,3612128.0],["2012-10-09",3.6132,3.6805,3.613175868988037,3.6757,7961939.0],["2012-10-10",3.6757,3.6829,3.6348,3.6613,3772335.0],["2012-10-11",3.6613,3.6613,3.5963,3.6252,5859715.0],["2012-10-12",3.6252,3.6541,3.5867,3.6036,4386604.0],["2012-10-15",3.6036,3.6324,3.5603,3.5843,3924826.0],["2012-10-16",3.5843,3.6541,3.5747,3.5915,2069259.0],["2012-10-17",3.5915,3.6324,3.5747,3.5891,1311899.0],["2012-10-18",3.5891,3.642,3.5747,3.606,3148803.0],["2012-10-19",3.606,3.6324,3.5939,3.6036,2289301.0],["2012-10-22",3.6036,3.6348,3.5482,3.5603,6046232.0],["2012-10-23",3.5603,3.6132,3.5554,3.5651,3571713.0],["2012-10-24",3.5651,3.5963,3.5121,3.5121,4207836.0],["2012-10-25",3.5121,3.5675,3.4448,3.4761,4327934.0],["2012-10-26",3.4761,3.553,3.363,3.3967,5231768.0],["2012-10-29",3.3967,3.4592,3.3798,3.3943,2683116.0],["2012-10-30",3.3943,3.4424,3.3871,3.4376,2387654.0],["2012-10-31",3.4376,3.4448,3.4039,3.4304,1001440.0],["2012-11-01",3.4304,3.4833,3.3943,3.464,2291762.0],["2012-11-02",3.464,3.517,3.452,3.4929,1867214.0],["2012-11-05",3.4929,3.517,3.44,3.4472,2322982.0],["2012-11-06",3.4472,3.4712,3.3558,3.3702,4644166.0],["2012-11-07",3.3702,3.3871,3.2716,3.3245,5981244.0],["2012-11-08",3.3245,3.3413,3.2956,3.3317,2542874.0],["2012-11-09",3.3317,3.3798,3.2836,3.375,4075205.0],["2012-11-12",3.375,3.4063,3.3173,3.3558,3720080.0],["2012-11-13",3.3558,3.3558,3.2716,3.2884,2376981.0],["2012-11-14",3.2884,3.3197,3.1152,3.2355,9669306.0],["2012-11-15",3.2355,3.2355008125305176,3.1369,3.2187,3090341.0],["2012-11-16",3.2187,3.2235,3.1417,3.2163,1774645.0],["2012-11-19",3.2163,3.2716,3.1681,3.2668,1660760.0],["2012-11-20",3.2668,3.3173,3.2259,3.2908,1448305.0],["2012-11-21",3.2908,3.298,3.2307,3.2956,1187095.0],["2012-11-22",3.2956,3.3173,3.2427,3.2884,1174118.0],["2012-11-23",3.2884,3.3053,3.2235,3.2572,2500818.0],["2012-11-26",3.2572,3.3077,3.1826,3.2187,1641858.0],["2012-11-27",3.2187,3.2187,3.031,3.0671,4773390.0],["2012-11-28",3.0671,3.067111015319824,2.829,2.9156,6062929.0],["2012-11-29",2.9156,2.9709,2.6437,2.8867,10236924.0],["2012-11-30",2.8867,2.8987,2.7448,2.8843,3227722.0],["2012-12-03",2.8843,2.9132,2.7664,2.8626,5913369.0],["2012-12-04",2.8626,2.8747,2.7688,2.8674,2898746.0],["2012-12-05",2.8674,2.9709,2.8386,2.9661,7817202.0],["2012-12-06",2.9661,2.9661,2.9276,2.9324,4764148.0],["2012-12-07",2.9324,2.9877,2.9156,2.9829,5360478.0],["2012-12-10",2.9829,3.108,2.9829,3.1032,4892072.0],["2012-12-11",3.1032,3.1032,3.0455,3.0791,3101534.0],["2012-12-12",3.0791,3.1176,3.0334,3.0647,3221283.0],["2012-12-13",3.0647,3.0695,2.9973,3.0142,2303719.0],["2012-12-14",3.0142,3.1465,3.0118,3.1224,4725167.0],["2012-12-17",3.1224,3.1754,3.1032,3.1272,3104701.0],["2012-12-18",3.1272,3.1754,3.1152,3.1345,2453647.0],["2012-12-19",3.1345,3.2451,3.1273,3.2114,4003712.0],["2012-12-20",3.2114,3.2139,3.1273,3.2114,3562872.0],["2012-12-21",3.2114,3.2572,3.1994,3.2331,3060686.0],["2012-12-24",3.2331,3.3365,3.1922,3.3293,7586040.0],["2012-12-25",3.3293,3.4135,3.3245,3.3654,9121792.0],["2012-12-26",3.3654,3.4135,3.3365,3.3534,4357913.0],["2012-12-27",3.3534,3.3919,3.3197,3.3413,7908442.0],["2012-12-28",3.3413,3.3798,3.3101,3.3438,3405420.0],["2012-12-31",3.3438,3.4496,3.3221,3.4304,6889016.0],["2013-01-04",3.4304,3.4929,3.3462,3.3534,5060695.0],["2013-01-07",3.3534,3.4472,3.3533740043640137,3.4207,7284113.0],["2013-01-08",3.4207,3.5218,3.4039,3.4833,8487431.0],["2013-01-09",3.4833,3.5121,3.4111,3.4159,6069419.0],["2013-01-10",3.4159,3.44,3.3438,3.3606,6884026.0],["2013-01-11",3.3606,3.3798,3.2475,3.274,6226944.0],["2013-01-14",3.274,3.4207,3.2739899158477783,3.4111,9559022.0],["2013-01-15",3.4111,3.4544,3.3943,3.4183,7006646.0],["2013-01-16",3.4183,3.4231,3.3317,3.3774,6381284.0],["2013-01-17",3.3774,3.6877,3.3438,3.6132,25966857.0],["2013-01-18",3.6132,3.6444,3.553,3.6132,11517567.0],["2013-01-21",3.6132,3.642,3.5723,3.5963,8964115.0],["2013-01-22",3.5963,3.606,3.4977,3.5025,9818488.0],["2013-01-23",3.5025,3.5554,3.4063,3.5386,12017379.0],["2013-01-24",3.5386,3.5675,3.3462,3.3967,10263078.0],["2013-01-25",3.3967,3.4544,3.3678,3.4328,4457766.0],["2013-01-28",3.4328,3.5362,3.3798,3.5314,14970908.0],["2013-01-29",3.5314,3.5314,3.5313870906829834,3.5314,0.0],["2013-01-30",3.5314,3.7936,3.5313870906829834,3.7166,37338646.0],["2013-01-31",3.7166,3.7647,3.6853,3.7359,14427078.0],["2013-02-01",3.7359,4.0317,3.7238,3.9668,38330557.0],["2013-02-04",3.9668,4.075,3.9476,4.039,32843574.0],["2013-02-05",4.039,4.2819,3.9644,4.1785,33569303.0],["2013-02-06",4.1785,4.2675,4.1328,4.1424,18724724.0],["2013-02-07",4.1424,4.4648,4.1111,4.4287,34082983.0],["2013-02-08",4.4287,4.5345,4.3661,4.4864,16818168.0],["2013-02-18",4.4864,4.5658,4.4455,4.4792,17736238.0],["2013-02-19",4.4792,4.6355,4.4166,4.4912,20790941.0],["2013-02-20",4.4912,4.6043,4.4455,4.5682,17444590.0],["2013-02-21",4.5682,4.7246,4.4984,4.5682,35041875.0],["2013-02-22",4.5682,4.7149,4.5417,4.6043,17648004.0],["2013-02-25",4.6043,4.8881,4.573,4.8809,28577104.0],["2013-02-26",4.8809,4.929,4.4984,4.5153,38855591.0],["2013-02-27",4.5153,4.6548,4.294,4.4599,38224615.0],["2013-02-28",4.4599,4.6668,4.419,4.6596,17058670.0],["2013-03-01",4.6596,4.84,4.6428,4.828,21285264.0],["2013-03-04",4.828,4.8809,4.4984,4.638,25944034.0],["2013-03-05",4.638,4.7582,4.5465,4.7197,16344841.0],["2013-03-06",4.7197,4.7342,4.5225,4.5778,26211559.0],["2013-03-07",4.5778,4.6187,4.4311,4.5032,23138067.0],["2013-03-08",4.5032,4.6139,4.4864,4.5297,9381892.0],["2013-03-11",4.5297,4.739,4.5297017097473145,4.7029,15499844.0],["2013-03-12",4.7029,4.702903747558594,4.4287,4.5129,17883229.0],["2013-03-13",4.5129,4.5249,4.3541,4.4142,9054725.0],["2013-03-14",4.4142,4.4744,4.3854,4.4166,5026854.0],["2013-03-15",4.4166,4.4623,4.294,4.3132,18989537.0],["2013-03-18",4.3132,4.313199996948242,4.1448,4.1592,13440292.0],["2013-03-19",4.1592,4.2555,4.128,4.2434,12794905.0],["2013-03-20",4.2434,4.2891,4.1905,4.2651,16364479.0],["2013-03-21",4.2651,4.5225,4.2362,4.4575,17420508.0],["2013-03-22",4.4575,4.573,4.4215,4.5441,9644230.0],["2013-03-25",4.5441,4.6067,4.4864,4.4984,7291782.0],["2013-03-26",4.4984,4.5273,4.318,4.3902,10701847.0],["2013-03-27",4.3902,4.4936,4.3589,4.395,11162009.0],["2013-03-28",4.395,4.394989013671875,4.2458,4.3108,12061201.0],["2013-03-29",4.3108,4.3228,4.1977,4.3084,10179627.0],["2013-04-01",4.3084,4.5586,4.3083882331848145,4.4768,20250233.0],["2013-04-02",4.4768,4.5465,4.3324,4.3709,8731242.0],["2013-04-03",4.3709,4.5081,4.3565,4.4287,10923501.0],["2013-04-08",4.4287,4.5658,4.3084,4.4599,19229301.0],["2013-04-09",4.4599,4.4864,4.3348,4.3613,11104486.0],["2013-04-10",4.3613,4.4263,4.2242,4.2988,11932964.0],["2013-04-11",4.2988,4.33,4.2531,4.2651,4020893.0],["2013-04-12",4.2651,4.3204,4.2098,4.2555,4088531.0],["2013-04-15",4.2555,4.3252,4.2242,4.2579,3452176.0],["2013-04-16",4.2579,4.2988,4.1881,4.2699,5646772.0],["2013-04-17",4.2699,4.4479,4.269898891448975,4.4287,11873629.0],["2013-04-18",4.4287,4.4599,4.3733,4.4022,8600817.0],["2013-04-19",4.4022,4.5465,4.402205467224121,4.4936,14450774.0],["2013-04-22",4.4936,4.561,4.4335,4.5369,12488304.0],["2013-04-23",4.5369,4.6163,4.4142,4.419,13818131.0],["2013-04-24",4.419,4.5129,4.4022,4.4768,14607694.0],["2013-04-25",4.4768,4.5514,4.4696,4.5153,11706724.0],["2013-04-26",4.5153,4.515267848968506,4.217,4.3348,17133050.0],["2013-05-02",4.3348,4.3637,4.2627,4.3156,4518918.0],["2013-05-03",4.3156,4.419,4.3156,4.3324,10031836.0],["2013-05-06",4.3324,4.6909,4.332444667816162,4.6091,21304272.0],["2013-05-07",4.6091,4.662,4.5538,4.6259,15101752.0],["2013-05-08",4.6259,4.739,4.5417,4.7005,15908772.0],["2013-05-09",4.7005,4.7534,4.6139,4.7366,14937529.0],["2013-05-10",4.7366,5.0012,4.6909,4.9603,32180209.0],["2013-05-13",4.9603,5.0878,4.8857,5.0012,24200055.0],["2013-05-14",5.0012,5.001194953918457,4.7751,4.8256,20097171.0],["2013-05-15",4.8256,4.8785,4.7751,4.8376,10164033.0],["2013-05-16",4.8376,5.0517,4.837616443634033,4.8881,15653703.0],["2013-05-17",4.8881,5.0349,4.8472,4.9675,13577039.0],["2013-05-20",4.9675,5.0469,4.8136,4.9194,15114557.0],["2013-05-21",4.9194,5.2802,4.8833,5.2345,25415874.0],["2013-05-22",5.2345,5.3765,5.196,5.2802,22868165.0],["2013-05-23",5.2802,5.3644,5.2201,5.3211,19769386.0],["2013-05-24",5.3211,5.6242,5.2971,5.5088,27153380.0],["2013-05-27",5.5088,5.7205,5.4607,5.6868,19426436.0],["2013-05-28",5.6868,5.8937,5.5064,5.5473,28170826.0],["2013-05-29",5.5473,5.771,5.4967,5.6675,17939903.0],["2013-05-30",5.6675,5.7108,5.5521,5.6579,11214344.0],["2013-05-31",5.6579,5.9297,5.657917022705078,5.8528,23742875.0],["2013-06-03",5.8528,5.9899,5.7397,5.7614,18494497.0],["2013-06-04",5.7614,5.8456,5.2923,5.5352,27383432.0],["2013-06-05",5.5352,5.6002,5.451,5.5617,8517159.0],["2013-06-06",5.5617,5.5616936683654785,5.4318,5.4919,9976817.0],["2013-06-07",5.4919,5.5328,5.3596,5.528,15612276.0],["2013-06-13",5.528,5.6242,5.2923,5.5761,20013189.0],["2013-06-14",5.5761,5.7012,5.427,5.6844,16851820.0],["2013-06-17",5.6844,5.7614,5.617,5.6387,12858889.0],["2013-06-18",5.6387,5.6748,5.4246,5.4414,14404663.0],["2013-06-19",5.4414,5.441415309906006,5.1455,5.3067,17354413.0],["2013-06-20",5.3067,5.3332,5.0517,5.1768,8999969.0],["2013-06-21",5.1768,5.2947,4.9074,5.2321,14476978.0],["2013-06-24",5.2321,5.3043,4.9338,5.0277,16507574.0],["2013-06-25",5.0277,5.0734,4.5249,4.9218,31939169.0],["2013-06-26",4.9218,5.1239,4.9122,5.1022,17177531.0],["2013-06-27",5.1022,5.261,4.9122,4.9747,18427958.0],["2013-06-28",4.9747,5.0758,4.8833,4.9555,13192007.0],["2013-07-01",4.9555,5.0758,4.8905,5.0541,7108446.0],["2013-07-02",5.0541,5.3476,5.054116725921631,5.2875,15065461.0],["2013-07-03",5.2875,5.3165,5.2051,5.285,11156712.0],["2013-07-04",5.285,5.3408,5.2341,5.256,7678365.0],["2013-07-05",5.256,5.3311,5.0524,5.0742,11162030.0],["2013-07-08",5.0742,5.074216842651367,4.7253,4.9119,17433252.0],["2013-07-09",4.9119,4.9434,4.8464,4.9046,3874102.0],["2013-07-10",4.9046,5.1615,4.8876,5.1469,13736526.0],["2013-07-11",5.1469,5.319,5.0936,5.239,14357357.0],["2013-07-12",5.239,5.3844,5.176,5.1784,10100559.0],["2013-07-15",5.1784,5.348,5.1784138679504395,5.3141,9188011.0],["2013-07-16",5.3141,5.4522,5.2632,5.4304,14830088.0],["2013-07-17",5.4304,5.430428981781006,5.1978,5.2245,12278546.0],["2013-07-18",5.2245,5.2753,5.1445,5.2293,7582261.0],["2013-07-19",5.2293,5.2947,5.0888,5.0912,8574358.0],["2013-07-22",5.0912,5.1324,5.0039,5.096,8110946.0],["2013-07-23",5.096,5.2705,5.0936,5.1736,11306517.0],["2013-07-24",5.1736,5.2269,5.0403,5.1784,11253052.0],["2013-07-25",5.1784,5.3989,5.1421,5.3432,17874718.0],["2013-07-26",5.3432,5.3941,5.2778,5.302,11852713.0],["2013-07-29",5.302,5.4522,5.256,5.3698,13572741.0],["2013-07-30",5.3698,5.4038,5.0888,5.2875,9858226.0],["2013-07-31",5.2875,5.3553,5.2511,5.2899,5653899.0],["2013-08-01",5.2899,5.3747,5.289881229400635,5.3626,7520374.0],["2013-08-02",5.3626,5.4038,5.2584,5.2608,10536202.0],["2013-08-05",5.2608,5.319,5.222,5.2996,12461212.0],["2013-08-06",5.2996,5.3674,5.2923,5.3287,11754386.0],["2013-08-07",5.3287,5.5249,5.2826,5.5225,16171318.0],["2013-08-08",5.5225,5.8133,5.4934,5.7091,34268834.0],["2013-08-09",5.7091,5.8521,5.6582,5.7576,19860429.0],["2013-08-12",5.7576,5.8109,5.6461,5.7382,12859049.0],["2013-08-13",5.7382,5.8545,5.6946,5.7988,10889456.0],["2013-08-14",5.7988,5.9853,5.6849,5.697,12681698.0],["2013-08-15",5.697,5.7479,5.5734,5.5758,9553795.0],["2013-08-16",5.5758,5.7261,5.5298,5.6267,9060626.0],["2013-08-19",5.6267,5.6582,5.5734,5.6437,4758044.0],["2013-08-20",5.6437,5.6606,5.5613,5.5879,9468007.0],["2013-08-21",5.5879,5.5928,5.4401,5.5613,9705291.0],["2013-08-22",5.5613,5.6267,5.5152,5.5589,7045900.0],["2013-08-23",5.5589,5.6194,5.4765,5.5734,7379630.0],["2013-08-26",5.5734,5.7648,5.5613,5.7212,11587925.0],["2013-08-27",5.7212,5.743,5.6412,5.7164,7850504.0],["2013-08-28",5.7164,5.7164,5.554,5.5928,9571936.0],["2013-08-29",5.5928,5.743,5.5492,5.6437,10470747.0],["2013-08-30",5.6437,5.64367151260376,5.4765,5.508,11083585.0],["2013-09-02",5.508,5.5613,5.4692,5.5225,5935733.0],["2013-09-03",5.5225,5.537,5.4038,5.5055,12292036.0],["2013-09-04",5.5055,5.634,5.4644,5.5177,8447511.0],["2013-09-05",5.5177,5.5371,5.4644,5.4886,4394666.0],["2013-09-06",5.4886,5.5249,5.4692,5.4837,4853415.0],["2013-09-09",5.4837,5.5686,5.4765,5.4934,9102198.0],["2013-09-10",5.4934,5.5589,5.3626,5.411,11303066.0],["2013-09-11",5.411,5.4522,5.3529,5.4256,7312345.0],["2013-09-12",5.4256,5.425581455230713,5.2705,5.3383,11370664.0],["2013-09-13",5.3383,5.3698,5.2341,5.3165,8433228.0],["2013-09-16",5.3165,5.428,5.2341,5.4207,8740895.0],["2013-09-17",5.4207,5.428,5.3311,5.4207,5215621.0],["2013-09-18",5.4207,5.597630023956299,5.3674,5.5976,12826566.0],["2013-09-23",5.5976,5.7115,5.5492,5.6291,11311147.0],["2013-09-24",5.6291,5.6412,5.5249,5.5855,7061450.0],["2013-09-25",5.5855,5.6824,5.491,5.554,6788225.0],["2013-09-26",5.554,5.5686,5.3771,5.4692,8115933.0],["2013-09-27",5.4692,5.5225,5.4159,5.5152,4214468.0],["2013-09-30",5.5152,5.6606,5.4862,5.6073,9830649.0],["2013-10-08",5.6073,5.6073222160339355,5.3311,5.5298,6514482.0],["2013-10-09",5.5298,5.6097,5.4765,5.5613,7987808.0],["2013-10-10",5.5613,5.7115,5.5492,5.7067,13922082.0],["2013-10-11",5.7067,5.949,5.6582,5.932,20802170.0],["2013-10-14",5.932,5.9781,5.7963,5.806,13373294.0],["2013-10-15",5.806,5.9587,5.806,5.9175,9378212.0],["2013-10-16",5.9175,6.3246,5.8763,6.1986,30210886.0],["2013-10-17",6.1986,6.2979,6.1065,6.2301,15675660.0],["2013-10-18",6.2301,6.2761,6.0629,6.1307,9300578.0],["2013-10-21",6.1307,6.3246,6.130737781524658,6.2446,12447507.0],["2013-10-22",6.2446,6.3634,6.1283,6.264,15147062.0],["2013-10-23",6.264,6.2882,5.9102,6.0241,14258087.0],["2013-10-24",6.0241,6.121,5.9635,6.0387,7393932.0],["2013-10-25",6.0387,6.0871,5.8496,5.9587,7678703.0],["2013-10-28",5.9587,6.058,5.84,5.8739,6149841.0],["2013-10-29",5.8739,5.9611,5.4668,5.634,13355338.0],["2013-10-30",5.634,5.7382,5.617,5.6727,5893971.0],["2013-10-31",5.6727,5.68,5.5225,5.5613,6789593.0],["2013-11-01",5.5613,5.5928,5.491,5.5613,3336085.0],["2013-11-04",5.5613,5.6534,5.5443,5.5807,3554911.0],["2013-11-05",5.5807,5.6534,5.5055,5.6316,4141340.0],["2013-11-06",5.6316,5.7043,5.5734,5.6582,5412348.0],["2013-11-07",5.6582,5.6679,5.5492,5.5734,4232632.0],["2013-11-08",5.5734,5.6291,5.5007,5.6122,3936987.0],["2013-11-11",5.6122,5.6364,5.5346,5.6219,5068343.0],["2013-11-12",5.6219,5.6267,5.5564,5.5661,5231870.0],["2013-11-13",5.5661,5.5952,5.5467,5.5589,3230601.0],["2013-11-14",5.5589,5.6146,5.5249,5.6049,4231070.0],["2013-11-15",5.6049,5.8618,5.604899883270264,5.8084,8903170.0],["2013-11-18",5.8084,5.9611,5.76,5.949,6765857.0],["2013-11-19",5.949,6.0047,5.8715,5.9223,5955818.0],["2013-11-20",5.9223,5.9805,5.8884,5.9199,4249707.0],["2013-11-21",5.9199,5.9878,5.8303,5.9296,6585083.0],["2013-11-22",5.9296,6.1138,5.8303,6.0605,8095094.0],["2013-11-25",6.0605,6.3125,6.058,6.1913,11016347.0],["2013-11-26",6.1913,6.2519,6.1065,6.155,3862425.0],["2013-11-27",6.155,6.2156,6.0362,6.0823,7037128.0],["2013-11-28",6.0823,6.1671,6.0338,6.0629,5262147.0],["2013-11-29",6.0629,6.1404,6.0362,6.1259,6413730.0],["2013-12-02",6.1259,6.125890254974365,5.8836,5.9102,6364128.0],["2013-12-03",5.9102,6.1671,5.8593,6.1162,7815749.0],["2013-12-04",6.1162,6.3149,6.0823,6.2495,12988244.0],["2013-12-05",6.2495,6.3028,6.1792,6.2349,6999283.0],["2013-12-06",6.2349,6.2907,6.1913,6.201,3868180.0],["2013-12-09",6.201,6.4458,6.201011657714844,6.3852,13513299.0],["2013-12-10",6.3852,6.4288,6.3076,6.3803,6488867.0],["2013-12-11",6.3803,6.4021,6.2374,6.2592,5088730.0],["2013-12-12",6.2592,6.2955,6.1913,6.1962,4373740.0],["2013-12-13",6.1962,6.2155,6.121,6.1744,3729809.0],["2013-12-16",6.1744,6.3004,6.0459,6.075,5757002.0],["2013-12-17",6.075,6.1477,6.0411,6.0871,2871210.0],["2013-12-18",6.0871,6.1525,6.058,6.0653,2798992.0],["2013-12-19",6.0653,6.155,6.0362,6.0387,3024319.0],["2013-12-20",6.0387,6.1477,6.0096,6.0217,3599475.0],["2013-12-23",6.0217,6.0217,6.021693229675293,6.0217,0.0],["2013-12-24",6.0217,6.0217,6.021693229675293,6.0217,0.0],["2013-12-25",6.0217,6.0217,6.021693229675293,6.0217,0.0],["2013-12-26",6.0217,6.2955,5.9417,6.0895,13337240.0],["2013-12-27",6.0895,6.2277,5.9757,6.1865,8478994.0],["2013-12-30",6.1865,6.2713,6.1356,6.2059,6275749.0],["2013-12-31",6.2059,6.2858,6.1816,6.2446,5582951.0],["2014-01-02",6.2446,6.2955,6.2107,6.2543,3310510.0],["2014-01-03",6.2543,6.3149,6.1744,6.184,6012097.0],["2014-01-06",6.184,6.2616,6.0823,6.184,5528719.0],["2014-01-07",6.184,6.2616,6.0532,6.1913,5255220.0],["2014-01-08",6.1913,6.2713,6.1307,6.1889,5371777.0],["2014-01-09",6.1889,6.264,6.1065,6.1089,3996206.0],["2014-01-10",6.1089,6.1647,6.012,6.0387,5835134.0],["2014-01-13",6.0387,6.1186,6.0168,6.0653,5323354.0],["2014-01-14",6.0653,6.1017,6.0265,6.0968,4824547.0],["2014-01-15",6.0968,6.1259,6.0362,6.0992,3595075.0],["2014-01-16",6.0992,6.2882,6.0653,6.2786,9572726.0],["2014-01-17",6.2786,6.3004,6.1768,6.2131,7704129.0],["2014-01-20",6.2131,6.2349,5.9805,6.0968,5615373.0],["2014-01-21",6.0968,6.2059,6.0944,6.0992,3703248.0],["2014-01-22",6.0992,6.2228,6.0605,6.2131,4347910.0],["2014-01-23",6.2131,6.3246,6.1816,6.2156,6166218.0],["2014-01-24",6.2156,6.5427,6.1986,6.5185,12045928.0],["2014-01-27",6.5185,6.6881,6.4651,6.5233,8802637.0],["2014-01-28",6.5233,6.6542,6.4603,6.4773,4604731.0],["2014-01-29",6.4773,6.5378,6.4239,6.5112,3706404.0],["2014-01-30",6.5112,7.163,6.51118278503418,6.8771,21697461.0],["2014-02-07",6.8771,7.0685,6.7196,7.0201,7831139.0],["2014-02-10",7.0201,7.243,6.9401,7.0952,11273509.0],["2014-02-11",7.0952,7.197,6.9304,6.9667,9039561.0],["2014-02-12",6.9667,7.1897,6.9086,7.1194,9908771.0],["2014-02-13",7.1194,7.1558,6.9474,6.9571,6689934.0],["2014-02-14",6.9571,7.0758,6.9207,6.9474,6527455.0],["2014-02-17",6.9474,7.1243,6.911,7.0273,8708750.0],["2014-02-18",7.0273,7.1945,6.9982,7.1751,11595452.0],["2014-02-19",7.1751,7.2285,7.0079,7.1073,7023853.0],["2014-02-20",7.1073,7.117,6.9304,6.9595,8865041.0],["2014-02-21",6.9595,6.9764,6.7196,6.7559,9210532.0],["2014-02-24",6.7559,6.928,6.5718,6.8868,8372123.0],["2014-02-25",6.8868,6.9546,6.6057,6.6687,10471577.0],["2014-02-26",6.6687,6.7729,6.4336,6.6832,8559798.0],["2014-02-27",6.6832,6.7705,6.6444597244262695,6.6445,4392049.0],["2014-02-28",6.6445,6.722,6.5112,6.6566,5709030.0],["2014-03-03",6.6566,6.785,6.6081,6.7802,6020854.0],["2014-03-04",6.7802,6.7801594734191895,6.5936,6.6687,5255999.0],["2014-03-05",6.6687,6.7123,6.5766,6.6154,3154933.0],["2014-03-06",6.6154,6.705,6.5306,6.6251,3669433.0],["2014-03-07",6.6251,6.7826,6.6154,6.7317,4000552.0],["2014-03-10",6.7317,6.9062,6.5887,6.6542,6232175.0],["2014-03-11",6.6542,6.7414,6.5475,6.5815,3802245.0],["2014-03-12",6.5815,6.6614,6.2034,6.4215,8416735.0],["2014-03-13",6.4215,6.5136,6.3803,6.4361,5531351.0],["2014-03-14",6.4361,6.6638,6.3803,6.6348,5545838.0],["2014-03-17",6.6348,6.8432,6.5815,6.7947,7923646.0],["2014-03-18",6.7947,6.9134,6.705,6.7923,5471149.0],["2014-03-19",6.7923,6.8335,6.6953,6.7317,2878861.0],["2014-03-20",6.7317,6.8286,6.5863,6.596,3914426.0],["2014-03-21",6.596,6.7075,6.5548,6.6929,3908286.0],["2014-03-24",6.6929,6.8698,6.6929240226745605,6.8165,4119278.0],["2014-03-25",6.8165,6.928,6.7632,6.8286,6894098.0],["2014-03-26",6.8286,7.0928,6.8286237716674805,7.0637,10892907.0],["2014-03-27",7.0637,7.1243,6.8868,6.9013,4506247.0],["2014-03-28",6.9013,7.0031,6.6154,6.6202,7989585.0],["2014-03-31",6.6202,6.7559,6.5621,6.7075,3614425.0],["2014-04-01",6.7075,6.8044,6.6687,6.7632,4099884.0],["2014-04-02",6.7632,6.8092,6.5911,6.6396,3518897.0],["2014-04-03",6.6396,6.6881,6.5015,6.5063,4195056.0],["2014-04-04",6.5063,6.7705,6.4215,6.676,3648419.0],["2014-04-08",6.676,6.7172,6.5863,6.6275,3953454.0],["2014-04-09",6.6275,6.6638,6.5911,6.6154,4755547.0],["2014-04-10",6.6154,6.7317,6.6105,6.6202,4851082.0],["2014-04-11",6.6202,6.6978,6.5936,6.6445,2866882.0],["2014-04-14",6.6445,6.676,6.5378,6.5766,3632905.0],["2014-04-15",6.5766,6.5766096115112305,6.4506,6.5088,5100659.0],["2014-04-16",6.5088,6.6154,6.4458,6.5596,4925786.0],["2014-04-17",6.5596,6.6493,6.533,6.5475,1844169.0],["2014-04-18",6.5475,6.5815,6.4894,6.5209,2615008.0],["2014-04-21",6.5209,6.5863,6.4361,6.4409,4316632.0],["2014-04-22",6.4409,6.5209,6.3149,6.3367,6688409.0],["2014-04-23",6.3367,6.4046,6.2277,6.3561,4576550.0],["2014-04-24",6.3561,6.4191,6.3488,6.3658,2201297.0],["2014-04-25",6.3658,6.6857,6.36578893661499,6.5403,18372415.0],["2014-04-28",6.5403,6.5621,6.2519,6.4239,8340757.0],["2014-04-29",6.4239,6.7608,6.423947811126709,6.6154,18002216.0],["2014-04-30",6.6154,7.0031,6.615382194519043,6.9207,16264895.0],["2014-05-05",6.9207,7.2212,6.8868,7.1194,19834603.0],["2014-05-06",7.1194,7.197,6.9546,6.991,8851457.0],["2014-05-07",6.991,7.0637,6.9546,6.991,7458680.0],["2014-05-08",6.991,7.0273,6.8577,6.9231,4513636.0],["2014-05-09",6.9231,6.9886,6.8383,6.9401,4550655.0],["2014-05-12",6.9401,7.0225,6.8577,6.9449,5754767.0],["2014-05-13",6.9449,7.2672,6.9377,7.1339,9580480.0],["2014-05-14",7.1339,7.2066,6.9789,6.9837,5723761.0],["2014-05-15",6.9837,7.0419,6.739,6.8771,6696009.0],["2014-05-16",6.8771,6.9013,6.6881,6.785,6821265.0],["2014-05-19",6.785,6.8892,6.7511,6.7584,3587460.0],["2014-05-20",6.7584,6.8504,6.5669,6.7971,7345101.0],["2014-05-21",6.7971,6.8577,6.6711,6.7559,6244001.0],["2014-05-22",6.7559,6.848,6.7293,6.8407,5030683.0],["2014-05-23",6.8407,6.8795,6.7462,6.7995,3437084.0],["2014-05-26",6.7995,7.0613,6.7729,7.0273,6393801.0],["2014-05-27",7.0273,7.1267,6.9789,7.0273,4191623.0],["2014-05-28",7.0273,7.1412,7.0079,7.0952,5611209.0],["2014-05-29",7.0952,7.1606,6.9183,6.9522,4510731.0],["2014-05-30",6.9522,7.037,6.8965,6.9934,2336545.0],["2014-06-03",6.9934,7.1388,6.9934,7.1243,4086282.0],["2014-06-04",7.1243,7.1243,6.9352,7.0225,4929673.0],["2014-06-05",7.0225,7.1,6.9789,7.0588,3805427.0],["2014-06-06",7.0588,7.0709,6.9546,7.0176,4723031.0],["2014-06-09",7.0176,7.1218,7.0031,7.0491,4423415.0],["2014-06-10",7.0491,7.4611,6.9789,7.4272,17421058.0],["2014-06-11",7.4272,7.5168,7.3908,7.4538,10251437.0],["2014-06-12",7.4538,7.6259,7.4029,7.4829,10486716.0],["2014-06-13",7.4829,7.7906,7.4635,7.7107,13915112.0],["2014-06-16",7.7107,7.8028,7.5919,7.7107,5914559.0],["2014-06-17",7.7107,7.7809,7.6356,7.6598,6847273.0],["2014-06-18",7.6598,7.7519,7.415,7.5241,8118969.0],["2014-06-19",7.5241,7.5968,7.2697,7.3593,7064734.0],["2014-06-20",7.3593,7.5095,7.3084,7.4441,4651599.0],["2014-06-23",7.4441,7.7252,7.4126,7.6695,5366721.0],["2014-06-24",7.6695,7.7979,7.5847,7.7228,5314895.0],["2014-06-25",7.7228,7.747,7.6428,7.7034,2110905.0],["2014-06-26",7.7034,7.8794,7.5934,7.7645,5417273.0],["2014-06-27",7.7645,7.8599,7.7254,7.7279,4636340.0],["2014-06-30",7.7279,7.7376,7.5592,7.6081,5466875.0],["2014-07-01",7.6081,7.8232,7.5543,7.8208,7265501.0],["2014-07-02",7.8208,7.8476,7.6398,7.8036,4867018.0],["2014-07-03",7.8036,8.0677,7.7499,8.0506,7248153.0],["2014-07-04",8.0506,8.2192,7.9479,8.009,7753116.0],["2014-07-07",8.009,8.1777,7.9577,8.0872,6428749.0],["2014-07-08",8.0872,8.3073,8.031,8.295,6666004.0],["2014-07-09",8.295,8.3733,8.0946,8.1728,6128951.0],["2014-07-10",8.1728,8.2755,7.9919,8.0603,4517418.0],["2014-07-11",8.0603,8.2388,7.9943,8.2168,6734800.0],["2014-07-14",8.2168,8.3537,8.1899,8.2706,4400690.0],["2014-07-15",8.2706,8.3513,8.0921,8.1826,4603194.0],["2014-07-16",8.1826,8.3806,8.1141,8.2437,5978357.0],["2014-07-17",8.2437,8.2681,7.9943,8.1532,3992650.0],["2014-07-18",8.1532,8.2315,8.0921,8.1557,2967098.0],["2014-07-21",8.1557,8.229,8.0188,8.0579,3114467.0],["2014-07-22",8.0579,8.3366,8.05789566040039,8.2657,5241141.0],["2014-07-23",8.2657,8.3048,8.0921,8.273,5460786.0],["2014-07-24",8.273,8.273033142089844,8.0921,8.1581,3641601.0],["2014-07-25",8.1581,8.1899,8.0921,8.1508,3340533.0],["2014-07-28",8.1508,8.2339,8.0579,8.0628,7908529.0],["2014-07-29",8.0628,8.062784194946289,7.6301,7.6667,29244862.0],["2014-07-30",7.6667,7.7939,7.6398,7.7181,13037777.0],["2014-07-31",7.7181,7.7792,7.7132,7.7352,6932991.0],["2014-08-01",7.7352,7.7499,7.5298,7.6618,15365663.0],["2014-08-04",7.6618,7.7743,7.6129,7.7254,11408633.0],["2014-08-05",7.7254,7.7547,7.5592,7.6472,15993486.0],["2014-08-06",7.6472,7.6887,7.5225,7.5494,20008726.0],["2014-08-07",7.5494,7.6154,7.5396,7.5665,8856615.0],["2014-08-08",7.5665,7.7107,7.566498279571533,7.6863,9768358.0],["2014-08-11",7.6863,7.8501,7.686291217803955,7.7694,12387611.0],["2014-08-12",7.7694,7.8574,7.7376,7.7963,8861623.0],["2014-08-13",7.7963,7.811,7.6765,7.6961,6093902.0],["2014-08-14",7.6961,7.7499,7.6594,7.745,10579121.0],["2014-08-15",7.745,7.7719,7.6447,7.7132,7310383.0],["2014-08-18",7.7132,7.8623,7.7058,7.8501,8112318.0],["2014-08-19",7.8501,7.9039,7.8232,7.8525,7787583.0],["2014-08-20",7.8525,8.0139,7.852534294128418,7.9577,8697434.0],["2014-08-21",7.9577,7.9943,7.8428,7.9039,4333496.0],["2014-08-22",7.9039,8.0041,7.5298,7.8012,15193676.0],["2014-08-25",7.8012,7.801196575164795,7.6007,7.6545,10501079.0],["2014-08-26",7.6545,7.7499,7.6056,7.6692,6652999.0],["2014-08-27",7.6692,7.7743,7.669178009033203,7.7034,5568457.0],["2014-08-28",7.7034,7.7621,7.5787,7.6129,6148720.0],["2014-08-29",7.6129,7.6765,7.5567,7.657,5723131.0],["2014-09-01",7.657,7.7132,7.6496,7.6863,5727026.0],["2014-09-02",7.6863,7.9014,7.686291217803955,7.8965,11682347.0],["2014-09-03",7.8965,8.0481,7.8843,8.0432,13144192.0],["2014-09-04",8.0432,8.043225288391113,7.9283,7.9357,9067014.0],["2014-09-05",7.9357,7.9601,7.8134,7.9112,12637632.0],["2014-09-09",7.9112,7.9454,7.7743,7.8036,8398590.0],["2014-09-10",7.8036,7.8917,7.767,7.8403,6100217.0],["2014-09-11",7.8403,7.9308,7.7694,7.8012,6799348.0],["2014-09-12",7.8012,7.9332,7.801196575164795,7.8819,7179663.0],["2014-09-15",7.8819,8.5077,7.8672,8.3684,19111255.0],["2014-09-16",8.3684,8.5811,8.2413,8.273,13626037.0],["2014-09-17",8.273,8.3366,8.1166,8.3073,11775203.0],["2014-09-18",8.3073,8.6446,8.2657,8.5737,14331724.0],["2014-09-19",8.5737,8.573737144470215,8.5737,8.5737,0.0],["2014-09-22",8.5737,8.573737144470215,8.5737,8.5737,0.0],["2014-09-23",8.5737,8.573737144470215,8.5737,8.5737,0.0],["2014-09-24",8.5737,8.573737144470215,8.5737,8.5737,0.0],["2014-09-25",8.5737,8.573737144470215,8.5737,8.5737,0.0],["2014-09-26",8.5737,8.573737144470215,8.5737,8.5737,0.0],["2014-09-29",8.5737,8.573737144470215,8.5737,8.5737,0.0],["2014-09-30",8.5737,8.573737144470215,8.5737,8.5737,0.0],["2014-10-08",8.5737,8.573737144470215,8.5737,8.5737,0.0],["2014-10-09",8.5737,8.573737144470215,8.5737,8.5737,0.0],["2014-10-10",8.5737,8.573737144470215,8.5737,8.5737,0.0],["2014-10-13",8.5737,8.573737144470215,8.5737,8.5737,0.0],["2014-10-14",8.5737,9.4318,8.573737144470215,9.114,39317307.0],["2014-10-15",9.114,9.3365,8.9796,9.0138,13852657.0],["2014-10-16",9.0138,9.1116,8.7375,8.7473,12202208.0],["2014-10-17",8.7473,8.8475,8.6446,8.7424,8582661.0],["2014-10-20",8.7424,8.9478,8.6006,8.6324,12122892.0],["2014-10-21",8.6324,8.7546,8.5493,8.6544,9196259.0],["2014-10-22",8.6544,8.674,8.5199,8.6226,10569438.0],["2014-10-23",8.6226,8.6275,8.295,8.3244,12940789.0],["2014-10-24",8.3244,8.4979,8.2413,8.4613,8318885.0],["2014-10-27",8.4613,8.6031,8.3855,8.4955,8705231.0],["2014-10-28",8.4955,8.696,8.4466,8.6593,7955045.0],["2014-10-29",8.6593,8.7767,8.6324,8.6838,10046177.0],["2014-10-30",8.6838,8.8524,8.4564,8.8402,22235049.0],["2014-10-31",8.8402,8.9282,8.6911,8.8549,10254029.0],["2014-11-03",8.8549,8.9233,8.7864,8.872,6156590.0],["2014-11-04",8.872,8.871994972229004,8.564,8.6422,10902411.0],["2014-11-05",8.6422,8.6495,8.5028,8.5908,3776288.0],["2014-11-06",8.5908,8.652,8.5297,8.6202,6482344.0],["2014-11-07",8.6202,8.7718,8.5786,8.6617,4786822.0],["2014-11-10",8.6617,8.7644,8.5982,8.6935,4453565.0],["2014-11-11",8.6935,8.7546,8.4344,8.652,5982609.0],["2014-11-12",8.652,8.651969909667969,8.5371,8.63,3731527.0],["2014-11-13",8.63,8.6544,8.3977,8.4784,4523209.0],["2014-11-14",8.4784,8.4833,8.3928,8.4173,3272152.0],["2014-11-17",8.4173,8.5713,8.41727352142334,8.5371,3256249.0],["2014-11-18",8.5371,8.6104,8.4857,8.5737,3388989.0],["2014-11-19",8.5737,8.7522,8.5077,8.7033,4619775.0],["2014-11-20",8.7033,8.7644,8.5933,8.6422,3773806.0],["2014-11-21",8.6422,8.718,8.5077,8.5395,4757072.0],["2014-11-24",8.5395,8.63,8.52,8.5542,5758447.0],["2014-11-25",8.5542,8.6202,8.4637,8.5786,6439494.0],["2014-11-26",8.5786,8.5982,8.4833,8.5371,6697316.0],["2014-11-27",8.5371,8.6544,8.5004,8.5322,8141347.0],["2014-11-28",8.5322,9.1727,8.52,8.9527,18251942.0],["2014-12-01",8.9527,9.158,8.85,8.8573,11084720.0],["2014-12-02",8.8573,8.9209,8.8084,8.8622,7529041.0],["2014-12-03",8.8622,8.9649,8.6911,8.8182,10605809.0],["2014-12-04",8.8182,8.9527,8.806,8.8598,12105919.0],["2014-12-05",8.8598,8.8989,8.5566,8.6324,13840240.0],["2014-12-08",8.6324,8.6837,8.4271,8.5322,13130983.0],["2014-12-09",8.5322,8.6006,7.9772,8.1679,18847388.0],["2014-12-10",8.1679,8.5493,8.1288,8.5077,8868139.0],["2014-12-11",8.5077,8.5517,8.2804,8.3342,8264663.0],["2014-12-12",8.3342,8.4197,8.2926,8.3342,6277274.0],["2014-12-15",8.3342,8.5566,8.3146,8.4002,15195642.0],["2014-12-16",8.4002,8.7718,8.40015983581543,8.7595,12131938.0],["2014-12-17",8.7595,8.8475,8.63,8.7693,10467278.0],["2014-12-18",8.7693,8.8989,8.6446,8.7669,9695842.0],["2014-12-19",8.7669,8.8378,8.6202,8.6984,7832282.0],["2014-12-22",8.6984,8.8402,8.2266,8.4882,10490509.0],["2014-12-23",8.4882,8.5004,8.2461,8.3048,7032614.0],["2014-12-24",8.3048,8.4833,8.304813385009766,8.4735,4873028.0],["2014-12-25",8.4735,8.6055,8.4735,8.5884,5383672.0],["2014-12-26",8.5884,8.8255,8.588403701782227,8.7791,8840391.0],["2014-12-29",8.7791,8.8402,8.5982,8.696,8166310.0],["2014-12-30",8.696,8.695975303649902,8.4148,8.5322,5358764.0],["2014-12-31",8.5322,8.6349,8.4148,8.5762,5922309.0],["2015-01-05",8.5762,8.63,8.4295,8.5102,7812477.0],["2015-01-06",8.5102,8.8207,8.4197,8.7498,9843408.0],["2015-01-07",8.7498,9.1165,8.7058,9.0529,17296162.0],["2015-01-08",9.0529,9.9012,9.052906036376953,9.6299,24019835.0],["2015-01-09",9.6299,9.7497,9.4734,9.5565,12153188.0],["2015-01-12",9.5565,9.889,9.4636,9.7105,15432577.0],["2015-01-13",9.7105,9.8597,9.5516,9.735,10896849.0],["2015-01-14",9.735,10.6738,9.734991073608398,10.4122,28471843.0],["2015-01-15",10.4122,10.642,10.2533,10.3193,16160362.0],["2015-01-16",10.3193,10.5124,10.0601,10.3168,14426765.0],["2015-01-19",10.3168,10.4635,9.8915,10.0626,13790493.0],["2015-01-20",10.0626,10.9158,10.06258773803711,10.7985,21747627.0],["2015-01-21",10.7985,10.928,10.6469,10.73,12505274.0],["2015-01-22",10.73,11.4439,10.7104,11.3412,17021186.0],["2015-01-23",11.3412,11.3852,11.1749,11.2532,7140347.0],["2015-01-26",11.2532,11.5368,11.2165,11.2727,6519826.0],["2015-01-27",11.2727,11.4659,10.8767,11.0283,10706029.0],["2015-01-28",11.0283,11.3974,10.9036,11.2654,10988941.0],["2015-01-29",11.2654,11.265403747558594,10.972,10.9769,5495337.0],["2015-01-30",10.9769,11.5637,10.976923942565918,11.2825,10793207.0],["2015-02-02",11.2825,11.7959,11.1481,11.7568,17926024.0],["2015-02-03",11.7568,11.8815,11.5294,11.7495,8158528.0],["2015-02-04",11.7495,11.8008,11.5514,11.6028,6834602.0],["2015-02-05",11.6028,11.6492,11.2972,11.4072,8440049.0],["2015-02-06",11.4072,11.7812,11.2947,11.5759,6505007.0],["2015-02-09",11.5759,11.725,11.307,11.4072,5881107.0],["2015-02-10",11.4072,11.5392,11.2507,11.373,4163439.0],["2015-02-11",11.373,11.4854,11.1872,11.3852,7483403.0],["2015-02-12",11.3852,11.4414,11.1725,11.3192,10805270.0],["2015-02-13",11.3192,12.0233,11.2947,11.9964,11105963.0],["2015-02-16",11.9964,12.1944,11.9475,12.0526,4935850.0],["2015-02-17",12.0526,12.1749,11.8815,12.0062,4157506.0],["2015-02-25",12.0062,12.346,11.9573,12.2898,5581051.0],["2015-02-26",12.2898,12.4682,12.1797,12.2898,5202368.0],["2015-02-27",12.2898,12.3802,12.214,12.2922,4465526.0],["2015-03-02",12.2922,12.4584,12.2189,12.2751,4481233.0],["2015-03-03",12.2751,12.39,12.0037,12.2115,6182441.0],["2015-03-04",12.2115,12.2702,12.0991,12.17,4545060.0],["2015-03-05",12.17,12.214,12.0648,12.1088,5251606.0],["2015-03-06",12.1088,12.5856,12.1015,12.4487,7406748.0],["2015-03-09",12.4487,12.4682,12.1088,12.1749,5645097.0],["2015-03-10",12.1749,12.2971,12.1504,12.1993,4241921.0],["2015-03-11",12.1993,12.2482,12.1015,12.2262,3016944.0],["2015-03-12",12.2262,12.8105,12.1308,12.7323,8841418.0],["2015-03-13",12.7323,13.4437,12.6149,13.2652,7238460.0],["2015-03-16",13.2652,14.0598,13.2652,13.8471,10065138.0],["2015-03-17",13.8471,13.9791,13.5684,13.6882,10164721.0],["2015-03-18",13.6882,13.6882,13.2016,13.5732,13823038.0],["2015-03-19",13.5732,13.573246955871582,13.0305,13.275,12834603.0],["2015-03-20",13.275,13.5072,13.0794,13.4437,13142256.0],["2015-03-23",13.4437,13.6662,13.2016,13.3043,13114144.0],["2015-03-24",13.3043,13.3483,12.8594,13.1332,17163601.0],["2015-03-25",13.1332,13.2016,12.6687,13.1356,23544848.0],["2015-03-26",13.1356,14.0573,13.0916,13.874,24744781.0],["2015-03-27",13.874,14.006,13.693,13.7639,7576110.0],["2015-03-30",13.7639,13.763938903808594,13.3239,13.5635,9576526.0],["2015-03-31",13.5635,13.8104,13.4021,13.7126,7940463.0],["2015-04-01",13.7126,14.0231,13.7102,13.7615,10796596.0],["2015-04-02",13.7615,13.9082,13.4706,13.7468,13032051.0],["2015-04-03",13.7468,13.746826171875,13.3239,13.6833,19685323.0],["2015-04-07",13.6833,14.5023,13.3239,14.4411,26194273.0],["2015-04-08",14.4411,15.2797,14.424,15.1183,25719657.0],["2015-04-09",15.1183,15.2748,14.5463,15.0034,17300133.0],["2015-04-10",15.0034,15.2283,14.6685,14.8421,11583892.0],["2015-04-13",14.8421,14.9863,14.5903,14.7296,13701953.0],["2015-04-14",14.7296,15.1526,14.622,14.7052,11129543.0],["2015-04-15",14.7052,14.7052,14.0818,14.3825,10105782.0],["2015-04-16",14.3825,14.5291,14.0573,14.358,7045569.0],["2015-04-17",14.358,15.1257,14.358014106750488,14.8152,12299833.0],["2015-04-20",14.8152,14.8152,14.1502,14.182,13894138.0],["2015-04-21",14.182,14.5585,14.1722,14.4925,8120286.0],["2015-04-22",14.4925,14.9643,14.492474555969238,14.6473,10751602.0],["2015-04-23",14.6473,14.866,14.4482,14.694,11047214.0],["2015-04-24",14.694,15.151,14.4974,15.0355,17845314.0],["2015-04-27",15.0355,15.3304,14.9151,15.1535,13082658.0],["2015-04-28",15.1535,15.15345573425293,14.4974,14.6178,15592114.0],["2015-04-29",14.6178,15.0822,14.4286,14.9446,11849572.0],["2015-04-30",14.9446,15.1092,14.5023,14.5097,13618313.0],["2015-05-04",14.5097,14.7677,14.1288,14.3156,16055413.0],["2015-05-05",14.3156,14.3966,13.9568,14.0526,13022817.0],["2015-05-06",14.0526,14.3942,13.4162,13.4875,20405803.0],["2015-05-07",13.4875,13.9519,13.3941,13.861,11532269.0],["2015-05-08",13.861,14.522,13.860977172851562,14.5195,11357731.0],["2015-05-11",14.5195,15.952,14.519503593444824,15.812,29718161.0],["2015-05-12",15.812,16.8317,15.811984062194824,16.7089,21719960.0],["2015-05-13",16.7089,16.758,16.2297,16.3378,17016919.0],["2015-05-14",16.3378,16.7334,15.9717,16.2838,11941380.0],["2015-05-15",16.2838,16.4705,15.9717,16.3968,9627905.0],["2015-05-18",16.3968,18.0357,16.2297,18.0333,20913430.0],["2015-05-19",18.0333,18.5763,17.8392,18.1611,18218367.0],["2015-05-20",18.1611,18.478,18.0185,18.1832,18249118.0],["2015-05-21",18.1832,18.5911,17.7163,18.5395,15154590.0],["2015-05-22",18.5395,19.6206,18.2102,19.2742,13987970.0],["2015-05-25",19.2742,19.4855,18.6746,19.2447,18455309.0],["2015-05-26",19.2447,19.5297,19.0678,19.3995,11783801.0],["2015-05-27",19.3995,20.0949,19.166,19.8909,12795044.0],["2015-05-28",19.8909,21.7707,19.8909,20.1784,20178896.0],["2015-05-29",20.1784,21.8395,18.9203,21.3382,18157936.0],["2015-06-01",21.3382,21.3382,21.33819007873535,21.3382,0.0],["2015-06-02",21.3382,21.3382,21.33819007873535,21.3382,0.0],["2015-06-03",21.3382,21.3382,21.33819007873535,21.3382,0.0],["2015-06-04",21.3382,21.3382,21.33819007873535,21.3382,0.0],["2015-06-05",21.3382,21.3382,21.33819007873535,21.3382,0.0],["2015-06-08",21.3382,21.3382,21.33819007873535,21.3382,0.0],["2015-06-09",21.3382,23.471,21.33819007873535,21.8419,36075002.0],["2015-06-10",21.8419,23.8249,21.6232,23.4342,13793630.0],["2015-06-11",23.4342,24.5399,23.3433,23.5619,13112856.0],["2015-06-12",23.5619,23.7855,22.1147,23.5791,17179485.0],["2015-06-15",23.5791,23.7364,21.8714,22.3653,17542226.0],["2015-06-16",22.3653,22.365293502807617,20.5027,20.8001,18927996.0],["2015-06-17",20.8001,21.1711,19.6575,20.8345,14982811.0],["2015-06-18",20.8345,21.1908,19.6624,19.6894,12934605.0],["2015-06-19",19.6894,19.689416885375977,17.7212,17.7212,16149922.0],["2015-06-23",17.7212,18.8933,16.9546,18.8736,16485436.0],["2015-06-24",18.8736,19.4093,18.306,18.768,19449895.0],["2015-06-25",18.768,19.7852,18.4313,19.1169,14616147.0],["2015-06-26",19.1169,19.116893768310547,17.2052,17.2986,20235702.0],["2015-06-29",17.2986,18.4289,15.5687,15.8857,32586692.0],["2015-06-30",15.8857,17.4755,14.6202,17.4755,33623520.0],["2015-07-01",17.4755,18.8957,17.2003,17.9006,30860018.0],["2015-07-02",17.9006,18.6451,16.5246,17.1929,33726966.0],["2015-07-03",17.1929,18.0038,15.4729,15.866,44663640.0],["2015-07-06",15.866,17.446,14.2787,14.603,50580773.0],["2015-07-07",14.603,14.603049278259277,14.603,14.603,0.0],["2015-07-08",14.603,14.603049278259277,14.603,14.603,0.0],["2015-07-09",14.603,14.603049278259277,14.603,14.603,0.0],["2015-07-10",14.603,14.603049278259277,14.603,14.603,0.0],["2015-07-13",14.603,16.062620162963867,14.603049278259277,16.0626,2615340.0],["2015-07-14",16.0626,17.669614791870117,16.062620162963867,17.6696,47982785.0],["2015-07-15",17.6696,17.669614791870117,15.902896881103516,15.9029,31029252.0],["2015-07-16",15.9029,16.7089,14.4998,15.9004,24490549.0],["2015-07-17",15.9004,17.2003,15.8366,17.016,30519230.0],["2015-07-20",17.016,18.2176,16.8809,18.0234,29894672.0],["2015-07-21",18.0234,19.827,17.6942,19.456,36447334.0],["2015-07-22",19.456,20.0998,18.4854,19.2152,25423387.0],["2015-07-23",19.2152,19.7312,18.9203,19.4953,14900161.0],["2015-07-24",19.4953,19.6575,19.0039,19.284,23461980.0],["2015-07-27",19.284,19.284,17.35509490966797,17.3551,29540150.0],["2015-07-28",17.3551,17.849,16.2911,17.4337,38467501.0],["2015-07-29",17.4337,18.134,16.7089,17.7851,16838359.0],["2015-07-30",17.7851,18.1586,17.0774,17.3158,12627756.0],["2015-07-31",17.3158,17.315780639648438,16.4459,16.9546,21022830.0],["2015-08-03",16.9546,17.1782,16.2444,16.9497,31815540.0],["2015-08-04",16.9497,17.4264,16.7162,17.3232,16133339.0],["2015-08-05",17.3232,17.8097,16.844,16.9939,10956552.0],["2015-08-06",16.9939,17.1929,16.3403,16.6057,9358334.0],["2015-08-07",16.6057,17.2028,16.605653762817383,17.0209,9004075.0],["2015-08-10",17.0209,18.0136,17.020917892456055,17.9768,13457080.0],["2015-08-11",17.9768,18.3011,17.6942,17.9964,12371952.0],["2015-08-12",17.9964,18.2765,17.6917,17.9325,7360626.0],["2015-08-13",17.9325,18.1291,17.7654,17.9596,7185713.0],["2015-08-14",17.9596,18.2888,17.9399,18.1881,9296894.0],["2015-08-17",18.1881,19.6575,18.1119,19.6526,18409729.0],["2015-08-18",19.6526,19.6575,17.6868,17.8883,19949889.0],["2015-08-19",17.8883,18.9179,17.0799,18.9056,16402953.0],["2015-08-20",18.9056,18.905576705932617,17.016,17.016,24326079.0],["2015-08-21",17.016,17.01600456237793,15.3156,15.8931,20097000.0],["2015-08-24",15.8931,15.893071174621582,14.303272247314453,14.3033,9352608.0],["2015-08-25",14.3033,14.303272247314453,12.873189926147461,12.8732,36791037.0],["2015-08-26",12.8732,12.9444,11.5856,11.5856,63083798.0],["2015-08-27",11.5856,11.9173,10.7625,11.6864,47758354.0],["2015-08-28",11.6864,12.7749,11.686370849609375,12.7528,31584141.0],["2015-08-31",12.7528,12.752786636352539,12.0599,12.1704,20242906.0],["2015-09-01",12.1704,12.170434951782227,10.9541,10.9541,20804139.0],["2015-09-02",10.9541,10.9885,9.8582,10.8067,42550558.0],["2015-09-07",10.8067,11.7699,10.5929,11.1876,27874992.0],["2015-09-08",11.1876,11.7945,11.0917,11.7773,18083971.0],["2015-09-09",11.7773,12.2466,11.7772855758667,11.9689,21298997.0],["2015-09-10",11.9689,12.2515,11.6839,12.0205,13447175.0],["2015-09-11",12.0205,12.3596,11.9173,12.3228,12128873.0],["2015-09-14",12.3228,12.3228,11.2195,11.2686,15664699.0],["2015-09-15",11.2686,11.4873,10.8853,11.1261,10477223.0],["2015-09-16",11.1261,12.1876,10.9468,12.0943,14198693.0],["2015-09-17",12.0943,12.3326,11.8461,11.996,14328703.0],["2015-09-18",11.996,12.2786,11.7797,12.023,7156724.0],["2015-09-21",12.023,12.453,11.8313,12.4112,9178001.0],["2015-09-22",12.4112,12.9371,12.4088,12.4653,13677529.0],["2015-09-23",12.4653,12.46529769897461,11.7011,11.8535,11590651.0],["2015-09-24",11.8535,12.2933,11.853459358215332,12.2098,7384748.0],["2015-09-25",12.2098,12.209750175476074,11.7453,11.9739,8019091.0],["2015-09-28",11.9739,12.0672,11.8043,12.0156,6120445.0],["2015-09-29",12.0156,12.015632629394531,11.4996,11.7331,7273473.0],["2015-09-30",11.7331,12.1631,11.706,11.9223,7992468.0],["2015-10-08",11.9223,12.6004,11.922260284423828,12.48,11947320.0],["2015-10-09",12.48,12.8879,12.4088,12.8535,10902287.0],["2015-10-12",12.8535,14.0723,12.853532791137695,13.7971,18069771.0],["2015-10-13",13.7971,13.9765,13.5415,13.8389,11667186.0],["2015-10-14",13.8389,14.4876,13.838862419128418,13.9372,9461754.0],["2015-10-15",13.9372,14.4188,13.2197,14.345,20105933.0],["2015-10-16",14.345,15.1559,14.345043182373047,14.5416,21473548.0],["2015-10-19",14.5416,14.7431,14.1042,14.2418,16257009.0],["2015-10-20",14.2418,14.4286,14.0502,14.404,14446413.0],["2015-10-21",14.404,14.6694,13.4211,13.7553,17959805.0],["2015-10-22",13.7553,14.3647,13.7553,14.291,13999438.0],["2015-10-23",14.291,14.7873,14.1042,14.7185,15985700.0],["2015-10-26",14.7185,15.4803,14.5023,15.21,20387445.0],["2015-10-27",15.21,15.21,14.5465,15.038,16017987.0],["2015-10-28",15.038,15.7702,15.0036,15.0969,20008435.0],["2015-10-29",15.0969,15.726,15.0773,15.4803,15653650.0],["2015-10-30",15.4803,15.6719,15.2591,15.5097,9192961.0],["2015-11-02",15.5097,16.1732,15.0724,15.9471,16789565.0],["2015-11-03",15.9471,16.3255,15.7456,16.1388,12079068.0],["2015-11-04",16.1388,16.9497,16.138790130615234,16.8809,15267548.0],["2015-11-05",16.8809,17.1954,16.5614,16.6597,16457650.0],["2015-11-06",16.6597,16.8809,16.468,16.7629,12920125.0],["2015-11-09",16.7629,16.76291275024414,16.183,16.4042,19998225.0],["2015-11-10",16.4042,16.8317,16.2322,16.3845,13533807.0],["2015-11-11",16.3845,16.6007,16.2223,16.4877,10050496.0],["2015-11-12",16.4877,16.758,16.2715,16.6302,11260651.0],["2015-11-13",16.6302,16.63022804260254,16.1044,16.1486,11667912.0],["2015-11-16",16.1486,16.7482,15.726,16.6794,11572404.0],["2015-11-17",16.6794,17.3723,16.679372787475586,16.7236,25695296.0],["2015-11-18",16.7236,17.274,16.4533,16.6302,16695655.0],["2015-11-19",16.6302,17.0725,16.63022804260254,16.8612,11830728.0],["2015-11-20",16.8612,17.0037,16.7089,16.8121,12298477.0],["2015-11-23",16.8121,16.81205940246582,15.9717,16.1191,17015132.0],["2015-11-24",16.1191,16.6057,15.8734,16.5467,9544824.0],["2015-11-25",16.5467,16.6794,16.3108,16.4435,8099864.0],["2015-11-26",16.4435,16.6106,16.3894,16.4631,7986169.0],["2015-11-27",16.4631,16.6204,15.7506,15.898,11118272.0],["2015-11-30",15.898,16.414,15.4311,15.7702,9523996.0],["2015-12-01",15.7702,15.898,15.1756,15.4508,11359946.0],["2015-12-02",15.4508,16.1388,15.3083,16.0356,9433600.0],["2015-12-03",16.0356,17.4214,16.03558921813965,17.1118,20923347.0],["2015-12-04",17.1118,17.111835479736328,16.6106,16.7531,11851707.0],["2015-12-07",16.7531,16.9497,16.5024,16.8465,11105878.0],["2015-12-08",16.8465,17.1364,16.4631,16.5369,13302556.0],["2015-12-09",16.5369,16.6106,16.2371,16.3501,6999801.0],["2015-12-10",16.3501,16.7039,16.1044,16.3501,10604159.0],["2015-12-11",16.3501,16.5123,16.0651,16.3796,5760496.0],["2015-12-14",16.3796,16.6499,16.07,16.6253,8744723.0],["2015-12-15",16.6253,16.8022,16.5369,16.6548,7726274.0],["2015-12-16",16.6548,16.8071,16.586,16.6401,6207042.0],["2015-12-17",16.6401,16.8317,16.6106,16.7089,10696209.0],["2015-12-18",16.7089,16.817,16.5123,16.586,7213923.0],["2015-12-21",16.586,17.5541,16.5811,17.4755,24451195.0],["2015-12-22",17.4755,17.4804,17.102,17.1905,10961839.0],["2015-12-23",17.1905,18.7041,17.1069,18.021,20532646.0],["2015-12-24",18.021,18.6599,17.9325,18.3945,18175333.0],["2015-12-25",18.3945,18.5911,18.1242,18.5321,10605311.0],["2015-12-28",18.5321,18.9203,17.7409,17.849,16652437.0],["2015-12-29",17.849,18.1291,17.7016,17.9473,10371024.0],["2015-12-30",17.9473,18.0308,17.274,17.4018,11659380.0],["2015-12-31",17.4018,18.4289,17.2445,18.1684,13357975.0],["2016-01-04",18.1684,18.1832,16.3649,16.6057,9395458.0],["2016-01-05",16.6057,17.446,15.7456,16.7531,14380711.0],["2016-01-06",16.7531,17.1905,16.4386,16.9054,6747151.0],["2016-01-07",16.9054,16.90542984008789,15.2149,15.2542,3503829.0],["2016-01-08",15.2542,16.1486,14.4384,15.4803,13138239.0],["2016-01-11",15.4803,15.4901,13.9322,13.9322,13871676.0],["2016-01-12",13.9322,14.6497,13.5735,14.2369,16585976.0],["2016-01-13",14.2369,14.5809,13.5686,13.5882,7704478.0],["2016-01-14",13.5882,14.3893,12.8068,14.0944,15253518.0],["2016-01-15",14.0944,14.3205,13.3917,13.6128,8915502.0],["2016-01-18",13.6128,14.0109,13.0722,13.4408,9750886.0],["2016-01-19",13.4408,14.0453,12.9985,14.0158,11903247.0],["2016-01-20",14.0158,14.3057,13.8094,14.1288,9717112.0],["2016-01-21",14.1288,14.2812,13.8585,13.9421,7383446.0],["2016-01-22",13.9421,14.35,13.5637,13.8733,5480873.0],["2016-01-25",13.8733,14.1632,13.8585,14.1386,6305049.0],["2016-01-26",14.1386,14.138641357421875,12.7233,12.7233,7732482.0],["2016-01-27",12.7233,12.9985,11.7994,12.6054,10149905.0],["2016-01-28",12.6054,12.7479,11.6471,11.7453,7286897.0],["2016-01-29",11.7453,12.5071,11.745342254638672,12.3498,7640744.0],["2016-02-01",12.3498,12.7233,12.2663,12.566,7485991.0],["2016-02-02",12.566,13.1607,12.56604290008545,13.0968,6886548.0],["2016-02-03",13.0968,13.0968,12.6299,12.8953,4470445.0],["2016-02-04",12.8953,13.8438,12.8756,13.4605,7827526.0],["2016-02-05",13.4605,13.6472,13.2983,13.4555,3890271.0],["2016-02-15",13.4555,13.455543518066406,12.8068,13.2049,4703546.0],["2016-02-16",13.2049,13.9322,13.20490837097168,13.8241,6525042.0],["2016-02-17",13.8241,14.1632,13.6914,13.9765,5931383.0],["2016-02-18",13.9765,14.173,13.7602,13.7799,4502639.0],["2016-02-19",13.7799,13.8831,13.5489,13.657,4267541.0],["2016-02-22",13.657,14.0158,13.65703296661377,13.7897,4481728.0],["2016-02-23",13.7897,14.1534,13.7553,14.1337,7879662.0],["2016-02-24",14.1337,14.2025,13.3179,13.8683,9830387.0],["2016-02-25",13.8683,13.868349075317383,12.566,13.0132,8876505.0],["2016-02-26",13.0132,13.2541,12.571,13.0034,5831241.0],["2016-02-29",13.0034,13.5145,12.0402,12.2712,6352562.0],["2016-03-01",12.2712,12.5464,12.0402,12.4235,5753702.0],["2016-03-02",12.4235,13.1017,12.3891,13.0182,6332724.0],["2016-03-03",13.0182,13.259,12.8412,12.8609,7146934.0],["2016-03-04",12.8609,12.969,12.3891,12.4678,5030183.0],["2016-03-07",12.4678,13.71600341796875,12.467754364013672,13.716,17827527.0],["2016-03-08",13.716,14.3401,13.544,14.2173,21512418.0],["2016-03-09",14.2173,14.6055,13.6128,14.0993,13107161.0],["2016-03-10",14.0993,14.35,13.5686,13.5882,8853137.0],["2016-03-11",13.5882,13.9568,13.4752,13.8143,8110129.0],["2016-03-14",13.8143,15.1952,13.814290046691895,14.8168,18302260.0],["2016-03-15",14.8168,15.9422,14.6006,15.2886,25385056.0],["2016-03-16",15.2886,15.554,14.6301,15.1313,11889903.0],["2016-03-17",15.1313,15.4606,14.8561,15.3967,11132259.0],["2016-03-18",15.3967,15.8194,15.2051,15.3574,20500223.0],["2016-03-21",15.3574,15.8243,15.357403755187988,15.6474,11858122.0],["2016-03-22",15.6474,16.1928,15.382,15.6179,13414994.0],["2016-03-23",15.6179,16.1191,15.4115,15.8095,11675376.0],["2016-03-24",15.8095,15.809524536132812,15.0085,15.0478,11328358.0],["2016-03-25",15.0478,15.4704,15.047798156738281,15.4016,8007372.0],["2016-03-28",15.4016,16.1388,15.1854,15.3721,12254009.0],["2016-03-29",15.3721,15.5097,14.694,14.8905,7620048.0],["2016-03-30",14.8905,15.3771,14.890538215637207,15.2886,10441592.0],["2016-03-31",15.2886,15.5294,15.1117,15.2051,7385871.0],["2016-04-01",15.2051,15.3771,14.8414,15.0134,5737843.0],["2016-04-05",15.0134,15.4262,15.013397216796875,15.4164,9778273.0],["2016-04-06",15.4164,15.7899,15.2935,15.726,12526386.0],["2016-04-07",15.726,15.898,15.1657,15.1805,11579589.0],["2016-04-08",15.1805,15.180486679077148,14.6055,14.9446,9635684.0],["2016-04-11",14.9446,15.3328,14.944597244262695,15.0969,12398790.0],["2016-04-12",15.0969,15.1117,14.6694,14.7529,8167763.0],["2016-04-13",14.7529,15.2198,14.752936363220215,14.979,8967756.0],["2016-04-14",14.979,15.1068,14.8365,14.9987,7540227.0],["2016-04-15",14.9987,15.4753,14.92,15.1215,7681468.0],["2016-04-18",15.1215,15.1363,14.8316,14.9249,5200205.0],["2016-04-19",14.9249,15.4852,14.7726,15.4606,15844743.0],["2016-04-20",15.4606,15.6326,14.2566,14.7136,11399863.0],["2016-04-21",14.7136,14.9249,14.4974,14.6153,5153364.0],["2016-04-22",14.6153,15.2198,14.345,14.9593,5440475.0],["2016-04-25",14.9593,14.9643,14.2762,14.7136,3967820.0],["2016-04-26",14.7136,14.9643,14.5023,14.6546,4081104.0],["2016-04-27",14.6546,14.654647827148438,13.5145,13.7553,41001007.0],["2016-04-28",13.7553,13.755319595336914,13.1263,13.2639,20693631.0],["2016-04-29",13.2639,13.4899,13.1459,13.4064,11888422.0],["2016-05-03",13.4064,13.7995,13.2197,13.6472,11971450.0],["2016-05-04",13.6472,13.9028,13.6472,13.7553,9988409.0],["2016-05-05",13.7553,13.7799,13.372,13.4801,12622862.0],["2016-05-06",13.4801,13.6472,13.1951,13.259,10772376.0],["2016-05-09",13.259,13.258966445922852,12.5808,12.9444,9210019.0],["2016-05-10",12.9444,13.0575,12.7774,12.856,6356304.0],["2016-05-11",12.856,13.2885,12.855990409851074,13.0231,9662039.0],["2016-05-12",13.0231,13.259,12.7184,13.1558,8364896.0],["2016-05-13",13.1558,13.6275,13.0722,13.4506,10565676.0],["2016-05-16",13.4506,13.8733,13.0771,13.7307,11855181.0],["2016-05-17",13.7307,13.9961,13.4899,13.5047,10037507.0],["2016-05-18",13.5047,13.504685401916504,13.087,13.3032,7656690.0],["2016-05-19",13.3032,13.6128,13.1951,13.2541,5907406.0],["2016-05-20",13.2541,13.372,13.0722,13.3622,5021589.0],["2016-05-23",13.3622,13.5145,13.259,13.4261,7739417.0],["2016-05-24",13.4261,13.426057815551758,13.1115,13.1607,4616821.0],["2016-05-25",13.1607,13.4654,13.0771,13.2,3154738.0],["2016-05-26",13.2,13.2491,12.8511,13.0575,5439308.0],["2016-05-27",13.0575,13.1558,12.9494,13.028,4260163.0],["2016-05-30",13.028,13.0722,12.8019,12.9248,2666017.0],["2016-05-31",12.9248,13.5882,12.924792289733887,13.5784,11955745.0],["2016-06-01",13.5784,13.7307,13.3818,13.4605,8234182.0],["2016-06-02",13.4605,13.5145,13.3622,13.4654,5092893.0],["2016-06-03",13.4654,13.7307,13.3278,13.6079,7999498.0],["2016-06-06",13.6079,13.6472,13.3917,13.4261,4482569.0],["2016-06-07",13.4261,13.5538,13.3081,13.3917,6287548.0],["2016-06-08",13.3917,13.3917,13.0624,13.1705,8000326.0],["2016-06-13",13.1705,13.2491,12.9051,12.9494,6664863.0],["2016-06-14",12.9494,13.0722,12.8314,12.9838,4362601.0],["2016-06-15",12.9838,13.2147,12.8363,13.1459,5792739.0],["2016-06-16",13.1459,13.1803,12.915,12.9395,5536929.0],["2016-06-17",12.9395,13.141,12.9199,13.0182,5769911.0],["2016-06-20",13.0182,13.1705,12.9346,13.0919,4914487.0],["2016-06-21",13.0919,13.5047,13.091879844665527,13.259,10317762.0],["2016-06-22",13.259,13.3966,13.1705,13.3622,5911092.0],["2016-06-23",13.3622,13.544,13.2835,13.4998,7880862.0],["2016-06-24",13.4998,13.5197,12.9961,13.3352,9342809.0],["2016-06-27",13.3352,13.4499,13.1906,13.4349,8981379.0],["2016-06-28",13.4349,13.5496,13.2105,13.4499,7660460.0],["2016-06-29",13.4499,13.7092,13.3302,13.3651,9549095.0],["2016-06-30",13.3651,13.6893,13.3601,13.6294,9440627.0],["2016-07-01",13.6294,14.4623,13.629432678222656,14.2329,24323004.0],["2016-07-04",14.2329,14.6218,14.0184,14.4074,20571951.0],["2016-07-05",14.4074,14.6019,14.3476,14.4772,11280276.0],["2016-07-06",14.4772,14.9011,14.2678,14.8213,23990848.0],["2016-07-07",14.8213,14.9111,14.572,14.8114,14851609.0],["2016-07-08",14.8114,14.936,14.4872,14.5071,12954093.0],["2016-07-11",14.5071,14.8014,14.4722,14.5171,11774449.0],["2016-07-12",14.5171,14.6966,14.4623,14.6617,9646260.0],["2016-07-13",14.6617,14.8612,14.6468,14.7415,12766926.0],["2016-07-14",14.7415,14.741531372070312,14.5171,14.6418,7714767.0],["2016-07-15",14.6418,14.6418,14.3476,14.4323,11626294.0],["2016-07-18",14.4323,14.8812,14.3924,14.6966,10883248.0],["2016-07-19",14.6966,14.7864,14.5271,14.6069,6314195.0],["2016-07-20",14.6069,15.2552,14.5919,14.9909,14968062.0],["2016-07-21",14.9909,15.1355,14.8463,14.8961,8508381.0],["2016-07-22",14.8961,15.0308,14.7615,14.8612,7503885.0],["2016-07-25",14.8612,14.946,14.5819,14.6667,7629325.0],["2016-07-26",14.6667,15.0108,14.572,14.9859,11988842.0],["2016-07-27",14.9859,15.3001,14.2827,14.6218,18489143.0],["2016-07-28",14.6218,14.8463,14.3675,14.5969,12846364.0],["2016-07-29",14.5969,15.0607,14.596907615661621,14.931,12079037.0],["2016-08-01",14.931,14.931036949157715,14.3974,14.5819,10046825.0],["2016-08-02",14.5819,14.7764,14.4672,14.6268,4826785.0],["2016-08-03",14.6268,14.626830101013184,14.4872,14.5321,4489523.0],["2016-08-04",14.5321,14.8363,14.53207778930664,14.5869,9215848.0],["2016-08-05",14.5869,14.6518,14.3675,14.577,8326774.0],["2016-08-08",14.577,14.576961517333984,14.3476,14.5022,7151851.0],["2016-08-09",14.5022,14.6468,14.4623,14.6169,7357024.0],["2016-08-10",14.6169,14.7665,14.4772,14.557,7976022.0],["2016-08-11",14.557,14.6617,14.3725,14.3775,4056052.0],["2016-08-12",14.3775,14.6119,14.2229,14.5171,6070093.0],["2016-08-15",14.5171,14.7665,14.4672,14.7166,14940829.0],["2016-08-16",14.7166,14.926,14.7116,14.7715,10437818.0],["2016-08-17",14.7715,14.8463,14.6318,14.7465,7142964.0],["2016-08-18",14.7465,14.931,14.7316,14.7465,8853746.0],["2016-08-19",14.7465,15.0956,14.7365,15.0408,18205474.0],["2016-08-22",15.0408,15.1904,14.9111,15.0657,11004304.0],["2016-08-23",15.0657,15.1505,14.8612,14.9859,6343542.0],["2016-08-24",14.9859,15.1654,14.961,15.1156,8302912.0],["2016-08-25",15.1156,15.4896,14.961,15.2352,15597798.0],["2016-08-26",15.2352,15.235243797302246,14.8413,14.9011,21126834.0],["2016-08-29",14.9011,14.9909,14.7016,14.8313,8473836.0],["2016-08-30",14.8313,14.9211,14.7365,14.8014,5705485.0],["2016-08-31",14.8014,15.1754,14.7615,15.0657,11947062.0],["2016-09-01",15.0657,15.34,14.9111,15.0707,11504494.0],["2016-09-02",15.0707,15.5095,15.070673942565918,15.4148,22356093.0],["2016-09-05",15.4148,15.6192,15.2851,15.4896,11306224.0],["2016-09-06",15.4896,15.8536,15.335,15.729,12550552.0],["2016-09-07",15.729,15.8087,15.6143,15.7339,8183659.0],["2016-09-08",15.7339,15.8786,15.5594,15.6192,7943127.0],["2016-09-09",15.6192,15.6891,15.3499,15.3599,7055934.0],["2016-09-12",15.3599,15.3849,15.0507,15.0806,7246568.0],["2016-09-13",15.0806,15.2502,14.941,15.0308,8463891.0],["2016-09-14",15.0308,15.2602,14.941,15.1854,5987783.0],["2016-09-19",15.1854,15.32,15.1405,15.2751,6119993.0],["2016-09-20",15.2751,15.3549,15.1953,15.2552,3034438.0],["2016-09-21",15.2552,15.335,15.2003,15.2552,3128705.0],["2016-09-22",15.2552,15.7938,15.255192756652832,15.4696,11270681.0],["2016-09-23",15.4696,15.724,15.4347,15.704,8726570.0],["2016-09-26",15.704,15.9484,15.4846,15.5145,7923075.0],["2016-09-27",15.5145,15.5943,15.1604,15.4497,7439361.0],["2016-09-28",15.4497,15.4996,15.2851,15.3849,3628291.0],["2016-09-29",15.3849,15.5095,15.2652,15.3499,5658161.0],["2016-09-30",15.3499,15.5145,15.2602,15.4946,4653467.0],["2016-10-10",15.4946,15.7738,15.4597,15.6492,7382165.0],["2016-10-11",15.6492,15.7539,15.5494,15.6192,4313054.0],["2016-10-12",15.6192,15.8087,15.5494,15.7988,7722802.0],["2016-10-13",15.7988,15.8985,15.6342,15.6841,4877685.0],["2016-10-14",15.6841,15.6891,15.4198,15.5494,6208913.0],["2016-10-17",15.5494,15.5793,15.3599,15.3948,6441302.0],["2016-10-18",15.3948,15.5245,15.335,15.4996,6702555.0],["2016-10-19",15.4996,15.5744,15.4148,15.4996,3829718.0],["2016-10-20",15.4996,15.5544,15.3998,15.4347,4852955.0],["2016-10-21",15.4347,15.4796,15.32,15.4646,4813727.0],["2016-10-24",15.4646,15.5095,15.4098,15.4896,4210802.0],["2016-10-25",15.4896,15.5245,15.3998,15.4547,6266054.0],["2016-10-26",15.4547,15.5295,15.3499,15.4048,7641836.0],["2016-10-27",15.4048,15.4547,15.2352,15.3599,6683480.0],["2016-10-28",15.3599,15.4397,15.2003,15.2253,5633442.0],["2016-10-31",15.2253,15.3948,15.1804,15.2652,3891615.0],["2016-11-01",15.2652,15.4148,15.265165328979492,15.3749,3707374.0],["2016-11-02",15.3749,15.4297,15.2103,15.2203,5643865.0],["2016-11-03",15.2203,15.4098,15.1854,15.2552,4112506.0],["2016-11-04",15.2552,15.4098,14.9659,15.1953,4733406.0],["2016-11-07",15.1953,15.345,15.19534969329834,15.2452,4747801.0],["2016-11-08",15.2452,15.3948,15.245216369628906,15.3051,3702751.0],["2016-11-09",15.3051,15.3499,15.0707,15.1205,5321297.0],["2016-11-10",15.1205,15.2951,15.1205415725708,15.2602,6359069.0],["2016-11-11",15.2602,15.3001,15.1455,15.2951,7045878.0],["2016-11-14",15.2951,15.7838,15.2702,15.7589,17305803.0],["2016-11-15",15.7589,15.9035,15.6641,15.694,8434065.0],["2016-11-16",15.694,15.8038,15.5395,15.5644,5198502.0],["2016-11-17",15.5644,15.8387,15.4746,15.8137,8248664.0],["2016-11-18",15.8137,16.3473,15.7838,16.2127,19560462.0],["2016-11-21",16.2127,16.6765,16.212692260742188,16.6117,21375659.0],["2016-11-22",16.6117,16.7164,16.467,16.6765,10943321.0],["2016-11-23",16.6765,16.8959,16.482,16.5518,9496448.0],["2016-11-24",16.5518,17.2051,16.5518,16.9807,18411891.0],["2016-11-25",16.9807,18.2673,16.881,17.9133,32157867.0],["2016-11-28",17.9133,18.1875,17.8035,17.998,24903917.0],["2016-11-29",17.998,18.1526,17.7537,17.9182,16984733.0],["2016-11-30",17.9182,17.9482,17.6041,17.6589,11028570.0],["2016-12-01",17.6589,17.7836,17.639,17.6888,8532369.0],["2016-12-02",17.6888,17.6988,17.2101,17.4195,12146730.0],["2016-12-05",17.4195,17.4993,16.6216,17.23,25368628.0],["2016-12-06",17.23,17.2949,16.8111,16.9358,18367045.0],["2016-12-07",16.9358,17.0954,16.5119,16.7313,17146543.0],["2016-12-08",16.7313,16.9957,16.5668,16.6266,8571391.0],["2016-12-09",16.6266,16.9607,16.5219,16.9508,9422560.0],["2016-12-12",16.9508,16.95076560974121,15.9733,16.2526,12759632.0],["2016-12-13",16.2526,16.3972,16.0631,16.2476,5925632.0],["2016-12-14",16.2476,16.2825,15.699,15.7888,6917729.0],["2016-12-15",15.7888,16.113,15.6691,15.9135,7694541.0],["2016-12-16",15.9135,16.3074,15.8586,16.2825,6773164.0],["2016-12-19",16.2825,16.4221,16.0631,16.093,5576166.0],["2016-12-20",16.093,16.1927,15.8586,15.9284,5158668.0],["2016-12-21",15.9284,16.2526,15.9085,16.1229,5390070.0],["2016-12-22",16.1229,16.2326,16.0332,16.0481,4391407.0],["2016-12-23",16.0481,16.113,15.8087,15.8786,5391932.0],["2016-12-26",15.8786,15.9484,15.4896,15.8686,4262405.0],["2016-12-27",15.8686,15.9434,15.7988,15.8137,3082095.0],["2016-12-28",15.8137,15.8836,15.6342,15.6691,2366633.0],["2016-12-29",15.6691,15.7339,15.3051,15.3499,9604249.0],["2016-12-30",15.3499,15.7938,15.2702,15.7539,5173963.0],["2017-01-03",15.7539,15.8087,15.5345,15.6043,6572507.0],["2017-01-04",15.6043,15.6392,15.3499,15.5793,7434072.0],["2017-01-05",15.5793,15.7788,15.4946,15.5644,7150521.0],["2017-01-06",15.5644,15.5893,15.4098,15.4796,5539443.0],["2017-01-09",15.4796,15.6791,15.4098,15.6591,5463720.0],["2017-01-10",15.6591,15.7938,15.5694,15.724,5469229.0],["2017-01-11",15.724,16.0132,15.6791,15.7738,6771783.0],["2017-01-12",15.7738,15.8187,15.3998,15.4597,6041884.0],["2017-01-13",15.4597,15.5993,15.32,15.4696,5780431.0],["2017-01-16",15.4696,15.5993,14.8712,15.5045,15820919.0],["2017-01-17",15.5045,15.5394,15.1604,15.4547,4765413.0],["2017-01-18",15.4547,15.454670906066895,15.2602,15.2702,3593180.0],["2017-01-19",15.2702,15.3749,15.0856,15.1555,2481664.0],["2017-01-20",15.1555,15.4098,15.0607,15.33,3371833.0],["2017-01-23",15.33,15.5345,15.3001,15.3998,2706403.0],["2017-01-24",15.3998,15.4846,15.32,15.3649,2110832.0],["2017-01-25",15.3649,15.6342,15.3499,15.5245,3961450.0],["2017-01-26",15.5245,15.7938,15.524486541748047,15.6741,4457336.0],["2017-02-03",15.6741,15.719,15.5744,15.699,2191436.0],["2017-02-06",15.699,16.2875,15.699033737182617,16.1479,9268684.0],["2017-02-07",16.1479,16.2177,15.9983,16.1229,3298407.0],["2017-02-08",16.1229,16.2326,16.0232,16.1828,4329084.0],["2017-02-09",16.1828,16.3823,16.113,16.1678,4590693.0],["2017-02-10",16.1678,16.3224,15.8736,15.9534,5681459.0],["2017-02-13",15.9534,16.0282,15.7389,15.8736,7491991.0],["2017-02-14",15.8736,15.9185,15.5843,15.6442,6610889.0],["2017-02-15",15.6442,15.7788,15.6093,15.699,6107477.0],["2017-02-16",15.699,15.8087,15.6342,15.714,4361238.0],["2017-02-17",15.714,15.8985,15.6691,15.8087,6806688.0],["2017-02-20",15.8087,16.3972,15.808744430541992,16.3324,15669961.0],["2017-02-21",16.3324,16.5418,16.1778,16.4421,11421351.0],["2017-02-22",16.4421,17.3547,16.442092895507812,17.25,30945671.0],["2017-02-23",17.25,17.3048,16.9807,17.1303,11052581.0],["2017-02-24",17.1303,17.3747,17.0256,17.1552,7078174.0],["2017-02-27",17.1552,17.2749,17.0306,17.0505,6550052.0],["2017-02-28",17.0505,17.619,16.9607,17.4844,12616780.0],["2017-03-01",17.4844,17.6739,17.2699,17.3298,10275909.0],["2017-03-02",17.3298,17.5542,17.2649,17.2899,9130903.0],["2017-03-03",17.2899,17.5442,17.1303,17.3298,6925991.0],["2017-03-06",17.3298,17.4993,17.1602,17.255,9693997.0],["2017-03-07",17.255,17.4445,17.254974365234375,17.4195,4717410.0],["2017-03-08",17.4195,17.4495,17.1054,17.1702,6191488.0],["2017-03-09",17.1702,17.25,16.7962,16.846,10802508.0],["2017-03-10",16.846,17.255,16.7712,17.1702,7427784.0],["2017-03-13",17.1702,17.3348,17.0555,17.1253,6483422.0],["2017-03-14",17.1253,17.5293,17.1103,17.3198,7746118.0],["2017-03-15",17.3198,17.5043,17.2201,17.3148,4790887.0],["2017-03-16",17.3148,17.4545,17.2949,17.3846,5869034.0],["2017-03-17",17.3846,17.4245,17.0156,17.0655,5502808.0],["2017-03-20",17.0655,17.1951,16.9558,17.0705,4661445.0],["2017-03-21",17.0705,17.2899,17.07045555114746,17.25,5841246.0],["2017-03-22",17.25,17.629,17.0306,17.4445,10873000.0],["2017-03-23",17.4445,17.9332,17.3497,17.614,13274195.0],["2017-03-24",17.614,17.8534,17.6041,17.6489,6419949.0],["2017-03-27",17.6489,17.7786,17.255,17.3348,8614937.0],["2017-03-28",17.3348,17.4644,16.9558,17.0854,9790511.0],["2017-03-29",17.0854,17.255,16.9558,17.0854,4744647.0],["2017-03-30",17.0854,17.085416793823242,16.6964,16.7563,9004086.0],["2017-03-31",16.7563,16.9258,16.7064,16.8959,5578047.0],["2017-04-05",16.8959,17.0156,16.6565,16.9208,8815517.0],["2017-04-06",16.9208,17.0156,16.6964,16.7214,9699737.0],["2017-04-07",16.7214,16.8311,16.5418,16.7712,8323355.0],["2017-04-10",16.7712,16.8211,16.7064,16.7912,6620317.0],["2017-04-11",16.7912,17.0555,16.791183471679688,16.9957,8540191.0],["2017-04-12",16.9957,17.0505,16.856,16.9607,4523768.0],["2017-04-13",16.9607,17.2051,16.8909,17.0355,6908348.0],["2017-04-14",17.0355,17.1951,16.8311,17.0106,6635920.0],["2017-04-17",17.0106,17.0355,16.7862,16.856,5647025.0],["2017-04-18",16.856,16.9408,16.6715,16.8111,5149351.0],["2017-04-19",16.8111,16.881,16.3872,16.5368,9092567.0],["2017-04-20",16.5368,16.9308,16.536849975585938,16.9159,6970771.0],["2017-04-21",16.9159,16.9159,16.915855407714844,16.9159,0.0],["2017-04-24",16.9159,16.9159,16.915855407714844,16.9159,0.0],["2017-04-25",16.9159,17.0854,16.5568,17.0156,11905480.0],["2017-04-26",17.0156,17.2949,16.9558,17.2051,10421241.0],["2017-04-27",17.2051,17.4445,17.0405,17.3896,8679929.0],["2017-04-28",17.3896,17.5043,17.2999,17.3497,5259374.0],["2017-05-02",17.3497,17.4395,17.1203,17.26,7312135.0],["2017-05-03",17.26,17.5043,17.2051,17.3497,10483946.0],["2017-05-04",17.3497,17.4245,17.2001,17.3048,4797805.0],["2017-05-05",17.3048,17.304840087890625,16.6466,16.8311,8973362.0],["2017-05-08",16.8311,16.8311,16.497,16.6166,7636505.0],["2017-05-09",16.6166,16.6914,15.3998,16.108,12889212.0],["2017-05-10",16.108,16.4521,15.9584,16.0282,6905263.0],["2017-05-11",16.0282,16.1429,15.729,16.0431,5966655.0],["2017-05-12",16.0431,16.3274,15.9085,16.2576,3412199.0],["2017-05-15",16.2576,16.4471,16.1229,16.1528,3427132.0],["2017-05-16",16.1528,16.9558,16.0531,16.8012,8116941.0],["2017-05-17",16.8012,16.9358,16.7214,16.7862,4345604.0],["2017-05-18",16.7862,16.9907,16.6615,16.7463,3681399.0],["2017-05-19",16.7463,16.9009,16.467,16.7064,4472280.0],["2017-05-22",16.7064,16.7962,16.2376,16.2975,5319845.0],["2017-05-23",16.2975,16.5967,16.098,16.3174,6931206.0],["2017-05-24",16.3174,16.4471,15.8437,16.093,6550056.0],["2017-05-25",16.093,16.1778,15.7988,15.9833,7399210.0],["2017-05-26",15.9833,16.3523,15.983294486999512,16.1528,3177834.0],["2017-05-31",16.1528,16.6017,16.152849197387695,16.477,7002744.0],["2017-06-01",16.477,16.5867,16.2576,16.2825,4647932.0],["2017-06-02",16.2825,16.5019,16.1728,16.4571,5470381.0],["2017-06-05",16.4571,16.7862,16.4122,16.6665,6218597.0],["2017-06-06",16.6665,16.856,16.5967,16.6565,5759748.0],["2017-06-07",16.6565,17.0206,16.6166,16.9558,8895643.0],["2017-06-08",16.9558,17.23,16.95575523376465,17.0804,8188971.0],["2017-06-09",17.0804,17.2849,16.9857,17.0705,7517480.0],["2017-06-12",17.0705,17.1919,16.8933,16.9642,6517385.0],["2017-06-13",16.9642,17.4855,16.949,17.4247,11679733.0],["2017-06-14",17.4247,17.7587,17.3893,17.445,14580227.0],["2017-06-15",17.445,17.5715,17.3134,17.3741,6603764.0],["2017-06-16",17.3741,17.5006,17.3387,17.3589,4079236.0],["2017-06-19",17.3589,17.358928680419922,17.3589,17.3589,0.0],["2017-06-20",17.3589,17.5057,17.283,17.3235,4706152.0],["2017-06-21",17.3235,17.6828,17.3184,17.6727,7019809.0],["2017-06-22",17.6727,17.8195,17.364,17.4399,10478848.0],["2017-06-23",17.4399,17.5563,17.1565,17.445,7905220.0],["2017-06-26",17.445,17.865,17.3488,17.8043,13558863.0],["2017-06-27",17.8043,18.0422,17.7689,17.8954,9659222.0],["2017-06-28",17.8954,17.8954,17.6272,17.6626,6135050.0],["2017-06-29",17.6626,17.8397,17.612,17.6626,5197330.0],["2017-06-30",17.6626,18.032,17.6373,18.0017,8706739.0],["2017-07-03",18.0017,18.1889,17.8144,17.8498,8488785.0],["2017-07-04",17.8498,17.9561,17.6626,17.7942,8091821.0],["2017-07-05",17.7942,17.9561,17.6879,17.9409,6945591.0],["2017-07-06",17.9409,18.0371,17.7233,17.8448,5695027.0],["2017-07-07",17.8448,18.1586,17.84477424621582,17.9612,5494720.0],["2017-07-10",17.9612,17.9966,17.3083,17.4095,14249287.0],["2017-07-11",17.4095,17.7081,17.2982,17.5917,8893923.0],["2017-07-12",17.5917,17.865,17.5158,17.7183,8572569.0],["2017-07-13",17.7183,17.8448,17.5512,17.5765,5129884.0],["2017-07-14",17.5765,17.7132,17.5411,17.6575,5707434.0],["2017-07-17",17.6575,17.6778,17.0958,17.1362,8755350.0],["2017-07-18",17.1362,17.2476,17.0047,17.1312,4909990.0],["2017-07-19",17.1312,17.1565,16.9439,17.0856,7924822.0],["2017-07-20",17.0856,17.2881,17.0198,17.1362,7144249.0],["2017-07-21",17.1362,17.202,16.949,17.0401,5596385.0],["2017-07-24",17.0401,17.0401,16.8731,16.949,7071417.0],["2017-07-25",16.949,17.1565,16.8073,16.863,6172251.0],["2017-07-26",16.863,16.9389,16.5897,16.7162,5422404.0],["2017-07-27",16.7162,17.0451,16.6504,17.0198,5721417.0],["2017-07-28",17.0198,17.2324,16.8933,16.9186,5103709.0],["2017-07-31",16.9186,16.9794,16.3316,16.6251,11557182.0],["2017-08-01",16.6251,16.8123,16.5239,16.782,5414186.0],["2017-08-02",16.782,16.8781,16.5087,16.6099,5041794.0],["2017-08-03",16.6099,16.8275,16.4986,16.7111,4149614.0],["2017-08-04",16.7111,16.7972,16.5138,16.5239,5866464.0],["2017-08-07",16.5239,16.9945,16.523876190185547,16.9591,5763960.0],["2017-08-08",16.9591,17.03,16.7921,16.9794,5946626.0],["2017-08-09",16.9794,17.1312,16.9034,16.9439,6415882.0],["2017-08-10",16.9439,17.0856,16.7061,16.782,6058707.0],["2017-08-11",16.782,17.035,16.7213,16.9743,6201151.0],["2017-08-14",16.9743,17.278,16.97429656982422,17.2324,7587645.0],["2017-08-15",17.2324,17.2577,17.0705,17.2273,5594113.0],["2017-08-16",17.2273,17.4601,17.22734260559082,17.2425,8214100.0],["2017-08-17",17.2425,17.3589,17.2223,17.283,6003628.0],["2017-08-18",17.283,17.3336,17.197,17.2273,4332795.0],["2017-08-21",17.2273,17.445,17.1919,17.3589,4654093.0],["2017-08-22",17.3589,17.5108,17.1818,17.2476,3732931.0],["2017-08-23",17.2476,17.3235,17.0856,17.2172,2624682.0],["2017-08-24",17.2172,17.2324,17.03,17.1666,3960582.0],["2017-08-25",17.1666,17.2729,17.1211,17.2071,4686003.0],["2017-08-28",17.2071,17.3842,17.0047,17.1413,11745324.0],["2017-08-29",17.1413,17.2071,16.7921,16.8376,9583874.0],["2017-08-30",16.8376,17.0097,16.701,16.9945,6830121.0],["2017-08-31",16.9945,17.0249,16.7061,16.7769,7127372.0],["2017-09-01",16.7769,16.8781,16.7263,16.787,7164595.0],["2017-09-04",16.787,16.8123,16.701,16.782,7373797.0],["2017-09-05",16.782,16.7972,16.5998,16.6757,8394147.0],["2017-09-06",16.6757,16.8377,16.675704956054688,16.7617,6228189.0],["2017-09-07",16.7617,16.8781,16.701,16.8478,6664705.0],["2017-09-08",16.8478,16.8478,16.6504,16.7364,5605124.0],["2017-09-11",16.7364,16.8022,16.5998,16.7668,4616661.0],["2017-09-12",16.7668,16.8174,16.6504,16.7213,5698900.0],["2017-09-13",16.7213,16.7415,16.6099,16.6555,2904195.0],["2017-09-14",16.6555,16.6808,16.5239,16.5795,6259864.0],["2017-09-15",16.5795,16.7719,16.5239,16.7364,3969447.0],["2017-09-18",16.7364,17.0755,16.701,17.0705,9739842.0],["2017-09-19",17.0705,17.1818,16.9794,17.1109,8094919.0],["2017-09-20",17.1109,17.2071,17.0553,17.1666,7107573.0],["2017-09-21",17.1666,17.166610717773438,16.8528,16.9085,5574812.0],["2017-09-22",16.9085,17.0553,16.7213,16.8579,6559520.0],["2017-09-25",16.8579,16.9794,16.7567,16.8579,5094968.0],["2017-09-26",16.8579,16.863,16.6504,16.8427,6664963.0],["2017-09-27",16.8427,16.9541,16.6959,16.8123,3998623.0],["2017-09-28",16.8123,16.8427,16.6403,16.782,5493475.0],["2017-09-29",16.782,17.0603,16.7213,16.9237,6372409.0],["2017-10-09",16.9237,17.5644,16.923688888549805,17.5006,8551588.0],["2017-10-10",17.5006,17.5148,17.203,17.4227,8223684.0],["2017-10-11",17.4227,18.032,17.366,17.8124,14318657.0],["2017-10-12",17.8124,18.0675,17.6494,17.7699,6867360.0],["2017-10-13",17.7699,18.0249,17.769872665405273,17.8974,7535712.0],["2017-10-16",17.8974,18.1241,17.3589,17.4652,9295494.0],["2017-10-17",17.4652,17.7132,17.3235,17.5998,6186949.0],["2017-10-18",17.5998,17.8266,17.529,17.7274,7113364.0],["2017-10-19",17.7274,17.8903,17.5573,17.6565,6135119.0],["2017-10-20",17.6565,18.5422,17.5715,18.4926,20308633.0],["2017-10-23",18.4926,19.0027,18.492572784423828,18.7618,17764337.0],["2017-10-24",18.7618,18.861,18.4359,18.7193,12901605.0],["2017-10-25",18.7193,18.9177,18.5918,18.776,10623393.0],["2017-10-26",18.776,20.0372,18.775983810424805,19.6616,26671860.0],["2017-10-27",19.6616,20.2072,19.442,19.527,13922435.0],["2017-10-30",19.527,19.7325,19.2011,19.6546,11935407.0],["2017-10-31",19.6546,19.9096,19.4137,19.7821,9141853.0],["2017-11-01",19.7821,19.9946,19.527,19.7325,10944979.0],["2017-11-02",19.7325,19.9025,19.3286,19.8033,9691717.0],["2017-11-03",19.8033,20.1647,19.7679,19.8529,14239477.0],["2017-11-06",19.8529,20.526,19.5837,20.5119,13625379.0],["2017-11-07",20.5119,20.7457,20.0513,20.2851,10808934.0],["2017-11-08",20.2851,20.6111,20.0584,20.1647,6728989.0],["2017-11-09",20.1647,20.3206,19.9451,20.186,6188514.0],["2017-11-10",20.186,20.4764,20.0372,20.3843,8736999.0],["2017-11-13",20.3843,20.6252,19.6616,19.7254,17641556.0],["2017-11-14",19.7254,19.938,19.5412,19.5624,14787970.0],["2017-11-15",19.5624,20.1647,19.4278,19.8671,17476756.0],["2017-11-16",19.8671,21.0433,19.7679,20.9016,22118346.0],["2017-11-17",20.9016,21.185,20.4906,20.6394,15515610.0],["2017-11-20",20.6394,20.6394100189209,20.1576,20.5615,12582810.0],["2017-11-21",20.5615,20.8165,20.3843,20.7953,10494532.0],["2017-11-22",20.7953,20.9441,20.0513,20.2143,12679782.0],["2017-11-23",20.2143,20.5969,20.0017,20.0584,11735196.0],["2017-11-24",20.0584,20.2072,19.5412,20.0868,11468450.0],["2017-11-27",20.0868,20.1576,19.6475,19.9876,8770847.0],["2017-11-28",19.9876,20.0513,19.4278,19.9167,10622502.0],["2017-11-29",19.9167,20.1222,19.6404,19.8459,7280663.0],["2017-11-30",19.8459,19.9309,19.3357,19.3499,8493873.0],["2017-12-01",19.3499,19.8955,19.3428,19.8246,7733780.0],["2017-12-04",19.8246,19.9451,19.0311,19.1586,12272263.0],["2017-12-05",19.1586,19.7325,19.0665,19.5128,14631013.0],["2017-12-06",19.5128,20.023,19.2294,19.5766,8996054.0],["2017-12-07",19.5766,19.9025,19.5199,19.69,6269734.0],["2017-12-08",19.69,20.2143,19.4137,20.1293,9137510.0],["2017-12-11",20.1293,21.2062,20.1292667388916,21.0291,18745018.0],["2017-12-12",21.0291,21.3125,20.8307,21.0078,8623514.0],["2017-12-13",21.0078,21.4046,20.9724,21.2842,9936440.0],["2017-12-14",21.2842,21.5038,21.107,21.2771,5449861.0],["2017-12-15",21.2771,21.4613,20.6536,20.9087,7753005.0],["2017-12-18",20.9087,21.8793,20.90865135192871,21.8439,16909623.0],["2017-12-19",21.8439,22.0352,21.5959,21.9785,11249071.0],["2017-12-20",21.9785,22.0423,21.5818,21.9218,9031786.0],["2017-12-21",21.9218,22.2832,21.7518,21.9006,10816521.0],["2017-12-22",21.9006,22.2336,21.7801,21.8652,5895641.0],["2017-12-25",21.8652,21.9998,21.2771,21.4684,7891819.0],["2017-12-26",21.4684,22.1061,21.468387603759766,22.0636,10084512.0],["2017-12-27",22.0636,22.2407,21.4896,21.9502,12286704.0],["2017-12-28",21.9502,22.2123,21.5747,21.9785,8737743.0],["2017-12-29",21.9785,22.5099,21.8226,22.4887,8646765.0],["2018-01-02",22.4887,22.6445,22.1557,22.3257,8032762.0],["2018-01-03",22.3257,22.765,22.1627,22.4391,7271056.0],["2018-01-04",22.4391,22.7225,22.2619,22.5241,6816365.0],["2018-01-05",22.5241,22.6729,22.1557,22.1911,5764118.0],["2018-01-08",22.1911,22.3753,21.8793,22.1911,7644898.0],["2018-01-09",22.1911,22.3753,21.7093,22.0069,8401762.0],["2018-01-10",22.0069,22.1415,21.2983,21.5534,10021597.0],["2018-01-11",21.5534,21.8297,21.3975,21.688,7602658.0],["2018-01-12",21.688,21.7518,21.3338,21.4755,7281952.0],["2018-01-15",21.4755,21.9998,21.3975,21.7022,11651506.0],["2018-01-16",21.7022,22.3399,21.4826,22.3257,14784244.0],["2018-01-17",22.3257,22.5383,21.3975,21.433,14032339.0],["2018-01-18",21.433,21.6739,21.2629,21.3479,12788904.0],["2018-01-19",21.3479,21.5959,21.1566,21.2346,10291469.0],["2018-01-22",21.2346,21.7943,20.9582,21.7022,8560542.0],["2018-01-23",21.7022,22.0281,21.603,21.8652,9122332.0],["2018-01-24",21.8652,22.1415,21.7164,21.7376,6104007.0],["2018-01-25",21.7376,22.4745,21.737628936767578,22.0777,9130647.0],["2018-01-26",22.0777,22.2832,21.7731,21.9289,6211173.0],["2018-01-29",21.9289,22.0848,21.0929,21.2133,12812514.0],["2018-01-30",21.2133,21.5251,21.0078,21.2346,5688546.0],["2018-01-31",21.2346,21.4684,20.9016,21.3054,5283941.0],["2018-02-01",21.3054,21.30542755126953,19.3641,19.8671,19945071.0],["2018-02-02",19.8671,20.4623,19.442,20.108,12072708.0],["2018-02-05",20.108,20.2639,19.6971,20.0442,9984299.0],["2018-02-06",20.0442,20.044246673583984,19.0594,19.5695,13582649.0],["2018-02-07",19.5695,20.0938,19.1161,19.4562,9370978.0],["2018-02-08",19.4562,19.6971,19.0594,19.3782,7858825.0],["2018-02-09",19.3782,19.378231048583984,18.6343,18.7972,8077223.0],["2018-02-12",18.7972,19.69,18.797237396240234,19.605,6089760.0],["2018-02-13",19.605,19.8742,19.4207,19.605,5726428.0],["2018-02-14",19.605,19.7679,19.4845,19.7112,3249775.0],["2018-02-22",19.7112,20.441,19.711240768432617,20.3418,6397732.0],["2018-02-23",20.3418,20.4481,20.0372,20.2001,4240054.0],["2018-02-26",20.2001,20.4623,20.0159,20.3347,5672678.0],["2018-02-27",20.3347,20.5473,20.0017,20.1293,5557264.0],["2018-02-28",20.1293,20.3277,19.938,20.0938,6403061.0],["2018-03-01",20.0938,20.2993,19.8033,20.271,5802881.0],["2018-03-02",20.271,20.3206,20.0301,20.193,3753022.0],["2018-03-05",20.193,20.4056,20.023,20.2001,3295649.0],["2018-03-06",20.2001,20.8874,20.20012092590332,20.8661,6914286.0],["2018-03-07",20.8661,21.0078,20.5331,20.5969,4849247.0],["2018-03-08",20.5969,21.433,20.596899032592773,21.2417,7799043.0],["2018-03-09",21.2417,21.4684,21.0645,21.2558,6744153.0],["2018-03-12",21.2558,21.9502,21.255830764770508,21.5747,9826640.0],["2018-03-13",21.5747,21.9431,21.0645,21.1708,8767371.0],["2018-03-14",21.1708,21.3338,20.9866,21.0574,3859134.0],["2018-03-15",21.0574,21.2133,20.8024,21.1637,4389478.0],["2018-03-16",21.1637,21.3125,20.852,20.9016,5751488.0],["2018-03-19",20.9016,21.1779,20.8024,20.9582,3662708.0],["2018-03-20",20.9582,20.9653,20.5331,20.8449,5075635.0],["2018-03-21",20.8449,21.3338,20.7953,20.9228,7872684.0],["2018-03-22",20.9228,21.0645,20.4764,20.4835,4151903.0],["2018-03-23",20.4835,20.48353385925293,19.527,19.8246,8878504.0],["2018-03-26",19.8246,20.4056,19.5908,20.271,7701593.0],["2018-03-27",20.271,20.852,20.023,20.7457,5890008.0],["2018-03-28",20.7457,20.74568748474121,19.9946,20.1293,5991251.0],["2018-03-29",20.1293,20.2639,19.7183,19.9167,7691209.0],["2018-03-30",19.9167,19.9946,18.8752,19.3995,27492622.0],["2018-04-02",19.3995,19.399484634399414,18.6768,18.8823,25426973.0],["2018-04-03",18.8823,18.9106,18.5493,18.8893,11546165.0],["2018-04-04",18.8893,19.2082,18.8114,18.9248,9829181.0],["2018-04-09",18.9248,19.0169,18.528,18.6272,7884256.0],["2018-04-10",18.6272,18.9602,18.4997,18.946,7003640.0],["2018-04-11",18.946,19.024,18.8114,18.8964,7339155.0],["2018-04-12",18.8964,19.0027,18.1029,18.4288,13628726.0],["2018-04-13",18.4288,18.6343,18.1879,18.4217,7718812.0],["2018-04-16",18.4217,18.5351,17.7132,17.8336,10515161.0],["2018-04-17",17.8336,18.1029,17.2456,17.4935,12260266.0],["2018-04-18",17.4935,17.6848,17.033,17.5644,12081082.0],["2018-04-19",17.5644,17.9116,17.3589,17.4652,11050726.0],["2018-04-20",17.4652,17.8974,17.465206146240234,17.6707,10972165.0],["2018-04-23",17.6707,17.9045,17.0897,17.1605,11201368.0],["2018-04-24",17.1605,17.8478,17.160539627075195,17.6849,11952941.0],["2018-04-25",17.6849,17.8549,17.5219,17.5927,12836129.0],["2018-04-26",17.5927,17.6211,15.9277,16.2678,34783360.0],["2018-04-27",16.2678,17.2952,16.0836,17.0755,17891781.0],["2018-05-02",17.0755,17.2101,16.452,16.9267,17994410.0],["2018-05-03",16.9267,17.0897,16.7638,16.8488,14213140.0],["2018-05-04",16.8488,17.6282,16.848787307739258,17.4298,14870469.0],["2018-05-07",17.4298,17.7628,17.2952,17.5715,15033449.0],["2018-05-08",17.5715,17.7274,17.4298,17.5431,10553903.0],["2018-05-09",17.5431,17.6636,17.3448,17.5715,6909295.0],["2018-05-10",17.5715,17.5857,17.3731,17.5077,8602090.0],["2018-05-11",17.5077,17.5715,17.3022,17.4014,6626363.0],["2018-05-14",17.4014,17.8124,17.3022,17.7486,10234656.0],["2018-05-15",17.7486,17.9045,17.5927,17.7628,7749725.0],["2018-05-16",17.7628,18.3225,17.6707,18.0179,14736874.0],["2018-05-17",18.0179,18.1171,17.784,17.9399,6117677.0],["2018-05-18",17.9399,17.9753,17.5573,17.7274,6380215.0],["2018-05-21",17.7274,18.0037,17.6494,17.7061,8115417.0],["2018-05-22",17.7061,17.9399,17.5786,17.8195,6137885.0],["2018-05-23",17.8195,17.9257,17.5927,17.5927,5905539.0],["2018-05-24",17.5927,17.9541,17.5573,17.8407,7741838.0],["2018-05-25",17.8407,17.8832,17.1535,17.3093,8437110.0],["2018-05-28",17.3093,17.5644,17.3093,17.4156,5646368.0],["2018-05-29",17.4156,17.777,17.3731,17.6636,9312751.0],["2018-05-30",17.6636,17.663593292236328,17.1464,17.3164,7807577.0],["2018-05-31",17.3164,17.9753,17.2881,17.9257,9635187.0],["2018-06-01",17.9257,18.11,17.6069,17.7415,9303374.0],["2018-06-04",17.7415,17.8407,17.4581,17.5927,5919247.0],["2018-06-05",17.5927,17.777,17.5148,17.7415,7721905.0],["2018-06-06",17.7415,18.0037,17.6707,17.8549,7040008.0],["2018-06-07",17.8549,17.9612,17.4581,17.5644,6785603.0],["2018-06-08",17.5644,17.6707,17.1605,17.3518,6599378.0],["2018-06-11",17.3518,17.351842880249023,16.7779,16.9551,7954290.0],["2018-06-12",16.9551,17.0897,16.8275,17.0543,4463677.0],["2018-06-13",17.0543,17.05426025390625,16.367,16.6646,8506340.0],["2018-06-14",16.6646,16.7425,16.0552,16.1969,9448610.0],["2018-06-15",16.1969,16.2253,15.1483,15.5876,16981924.0],["2018-06-19",15.5876,15.8852,14.7941,15.538,12318231.0],["2018-06-20",15.538,15.7222,15.3184,15.6372,7803365.0],["2018-06-21",15.6372,16.2395,15.637205123901367,15.7081,11452242.0],["2018-06-22",15.7081,16.2536,15.1625,16.2253,9803736.0],["2018-06-25",16.2253,16.5943,15.829,15.941,5606430.0],["2018-06-26",15.941,16.2583,15.549,16.2023,6404279.0],["2018-06-27",16.2023,16.2956,15.6423,15.7263,6490346.0],["2018-06-28",15.7263,15.913,15.465,15.5863,5261291.0],["2018-06-29",15.5863,16.0156,15.586322784423828,15.9503,7217620.0],["2018-07-02",15.9503,16.0063,14.8023,15.1103,12850250.0],["2018-07-03",15.1103,15.3063,14.3637,14.8677,12858944.0],["2018-07-04",14.8677,14.8677,14.3263,14.5597,8522023.0],["2018-07-05",14.5597,14.5597,13.1037,13.4864,27291231.0],["2018-07-06",13.4864,13.589,12.9357,13.393,29198451.0],["2018-07-09",13.393,14.1677,13.393037796020508,14.1117,14451884.0],["2018-07-10",14.1117,14.597,14.009,14.177,12027196.0],["2018-07-11",14.177,14.8117,13.589,14.793,17907268.0],["2018-07-12",14.793,15.045,14.681,14.933,12824187.0],["2018-07-13",14.933,15.269,14.793,15.129,8717703.0],["2018-07-16",15.129,15.2877,14.8023,15.185,8573492.0],["2018-07-17",15.185,15.213,14.653,14.961,7499848.0],["2018-07-18",14.961,15.3903,14.6717,14.7183,7540927.0],["2018-07-19",14.7183,14.9797,14.6997,14.7557,6315384.0],["2018-07-20",14.7557,15.2597,14.709,15.2317,8856059.0],["2018-07-23",15.2317,15.231663703918457,14.5597,15.1383,13032412.0],["2018-07-24",15.1383,16.0716,14.961,15.745,12133316.0],["2018-07-25",15.745,15.7823,15.3063,15.4277,7585003.0],["2018-07-26",15.4277,15.437,15.0077,15.073,6252347.0],["2018-07-27",15.073,15.1663,14.7463,14.793,6061125.0],["2018-07-30",14.793,14.933,13.981,14.2704,9584078.0],["2018-07-31",14.2704,15.325,14.27035140991211,15.017,14235978.0],["2018-08-01",15.017,15.1477,14.3823,14.5877,9479726.0],["2018-08-02",14.5877,14.7463,14.065,14.569,6978870.0],["2018-08-03",14.569,15.605,14.1024,15.0263,16865380.0],["2018-08-06",15.0263,15.026336669921875,13.841,14.205,12898713.0],["2018-08-07",14.205,14.401,13.9064,14.2984,10171716.0],["2018-08-08",14.2984,14.298352241516113,13.869,13.953,5826214.0],["2018-08-09",13.953,14.7277,13.953,14.5317,9578562.0],["2018-08-10",14.5317,14.9797,14.485,14.765,7800990.0],["2018-08-13",14.765,15.073,14.625,14.905,11657960.0],["2018-08-14",14.905,15.2503,14.653,15.213,14398951.0],["2018-08-15",15.213,15.4743,14.653,14.681,13234188.0],["2018-08-16",14.681,14.9143,14.065,14.793,8342525.0],["2018-08-17",14.793,15.101,13.9997,14.2517,12721004.0],["2018-08-20",14.2517,14.2984,13.4397,13.8597,10884645.0],["2018-08-21",13.8597,14.233,13.7664,14.009,9744233.0],["2018-08-22",14.009,14.009023666381836,13.0197,13.5984,21967718.0],["2018-08-23",13.5984,13.701,13.169,13.561,10699326.0],["2018-08-24",13.561,13.645,13.309,13.421,10895223.0],["2018-08-27",13.421,13.9904,13.393,13.6917,12571924.0],["2018-08-28",13.6917,14.6437,13.69169807434082,14.5223,19439916.0],["2018-08-29",14.5223,14.6343,14.317,14.4197,9507179.0],["2018-08-30",14.4197,14.513,14.2144,14.3077,6612932.0],["2018-08-31",14.3077,14.373,14.0464,14.149,7499435.0],["2018-09-03",14.149,14.149022102355957,13.8224,14.1117,8542589.0],["2018-09-04",14.1117,14.3077,14.037,14.233,7970839.0],["2018-09-05",14.233,14.261,13.9624,13.981,4741790.0],["2018-09-06",13.981,14.1864,13.897,13.9064,4404463.0],["2018-09-07",13.9064,14.1864,13.869,13.925,6075645.0],["2018-09-10",13.925,14.2144,13.701,13.9624,5728258.0],["2018-09-11",13.9624,14.3357,13.897,14.1304,4817740.0],["2018-09-12",14.1304,14.2704,13.9997,14.1677,6560080.0],["2018-09-13",14.1677,14.4383,14.0277,14.177,6036592.0],["2018-09-14",14.177,14.345,14.0837,14.2144,4204768.0],["2018-09-17",14.2144,14.261,13.9904,14.065,3703453.0],["2018-09-18",14.065,14.233,13.9624,14.1864,3849721.0],["2018-09-19",14.1864,14.8677,14.0744,14.7277,9794731.0],["2018-09-20",14.7277,15.073,14.513,14.7183,7571510.0],["2018-09-21",14.7183,15.073,14.7183,14.961,10224849.0],["2018-09-25",14.961,15.017,14.653,14.9797,6943632.0],["2018-09-26",14.9797,15.8197,14.8863,15.6237,15536928.0],["2018-09-27",15.6237,15.661,15.381,15.3997,6397550.0],["2018-09-28",15.3997,15.9596,15.353,15.885,10722397.0],["2018-10-08",15.885,16.0996,15.521,15.605,10732319.0],["2018-10-09",15.605,15.7823,15.3437,15.5117,6943130.0],["2018-10-10",15.5117,15.5397,15.297,15.4743,5268850.0],["2018-10-11",15.4743,15.5023,14.7557,15.0543,13100595.0],["2018-10-12",15.0543,15.4743,14.7463,15.297,10110981.0],["2018-10-15",15.297,16.305,15.296995162963867,15.6983,13357590.0],["2018-10-16",15.6983,15.8476,15.0357,15.521,8242042.0],["2018-10-17",15.521,16.1183,15.3997,16.0903,9330189.0],["2018-10-18",16.0903,16.090312957763672,14.485,14.485,17915042.0],["2018-10-19",14.485,14.737,13.6077,14.653,24956587.0],["2018-10-22",14.653,15.9876,14.653009414672852,15.7823,19284901.0],["2018-10-23",15.7823,16.2676,15.6797,15.8476,14770798.0],["2018-10-24",15.8476,16.249,15.605,16.025,9947995.0],["2018-10-25",16.025,16.024978637695312,15.4557,15.801,9457856.0],["2018-10-26",15.801,16.9116,15.800985336303711,16.4636,16762042.0],["2018-10-29",16.4636,16.725,15.913,16.0623,9105319.0],["2018-10-30",16.0623,16.613,15.885,16.473,10435668.0],["2018-10-31",16.473,16.7903,16.3423,16.557,11586931.0],["2018-11-01",16.557,16.7996,16.2023,16.2396,12224352.0],["2018-11-02",16.2396,16.753,16.239643096923828,16.613,11615798.0],["2018-11-05",16.613,17.145,16.473,17.0516,14077029.0],["2018-11-06",17.0516,17.117,16.6876,17.0143,6856666.0],["2018-11-07",17.0143,17.2756,16.9116,17.033,9015990.0],["2018-11-08",17.033,17.2476,16.9023,16.9396,6789564.0],["2018-11-09",16.9396,17.0796,16.7156,16.809,6892977.0],["2018-11-12",16.809,17.0423,16.5196,16.9396,8022087.0],["2018-11-13",16.9396,17.0423,16.6503,16.9863,7767549.0],["2018-11-14",16.9863,17.0983,16.445,16.5756,10581460.0],["2018-11-15",16.5756,17.2383,16.4263,17.145,9737386.0],["2018-11-16",17.145,17.4249,16.949,17.0796,8211405.0],["2018-11-19",17.0796,17.1823,16.781,16.9116,6212556.0],["2018-11-20",16.9116,16.9676,16.30497169494629,16.305,7231623.0],["2018-11-21",16.305,16.5943,16.0623,16.361,5386962.0],["2018-11-22",16.361,16.5943,16.1276,16.2583,5750393.0],["2018-11-23",16.2583,16.4263,15.8943,15.9783,6095058.0],["2018-11-26",15.9783,16.1556,15.801,16.0903,4033213.0],["2018-11-27",16.0903,16.4823,16.0623,16.3143,5989224.0],["2018-11-28",16.3143,16.5476,16.221,16.3236,4895512.0],["2018-11-29",16.3236,16.6036,16.2396,16.3236,4954664.0],["2018-11-30",16.3236,16.445,16.109,16.361,4382137.0],["2018-12-03",16.361,17.033,16.3423,16.9863,11783909.0],["2018-12-04",16.9863,17.1076,16.8743,17.0143,6206050.0],["2018-12-05",17.0143,17.2663,16.7623,17.1823,9557206.0],["2018-12-06",17.1823,17.3129,16.7436,16.8836,6760637.0],["2018-12-07",16.8836,17.145,16.6596,16.921,5193271.0],["2018-12-10",16.921,17.0796,16.781,17.005,4469567.0],["2018-12-11",17.005,17.3596,16.9583,17.3316,6602167.0],["2018-12-12",17.3316,17.3969,17.0703,17.1916,3946933.0],["2018-12-13",17.1916,17.4529,17.1356,17.3503,7354451.0],["2018-12-14",17.3503,17.4156,16.6876,16.921,7844524.0],["2018-12-17",16.921,17.0516,16.781,16.9676,5165546.0],["2018-12-18",16.9676,17.3596,16.8183,16.9956,6547881.0],["2018-12-19",16.9956,17.2103,16.809,16.8463,6261964.0],["2018-12-20",16.8463,17.0516,16.333,16.7623,7630486.0],["2018-12-21",16.7623,16.8556,16.389,16.585,3726567.0],["2018-12-24",16.585,16.7903,16.305,16.781,3725024.0],["2018-12-25",16.781,16.780961990356445,16.053,16.277,5529309.0],["2018-12-26",16.277,16.361,15.5023,15.5863,8011468.0],["2018-12-27",15.5863,15.8477,15.2877,15.353,8766249.0],["2018-12-28",15.353,15.7077,15.352995872497559,15.493,7734943.0],["2019-01-02",15.493,15.633,14.541,14.681,11486724.0],["2019-01-03",14.681,14.933,14.457,14.6717,7984315.0],["2019-01-04",14.6717,15.1197,14.5037,14.9517,7804074.0],["2019-01-07",14.9517,15.1197,14.345,14.6343,15241483.0],["2019-01-08",14.6343,15.073,14.485,14.961,10050419.0],["2019-01-09",14.961,15.3063,14.653,14.8583,8676122.0],["2019-01-10",14.8583,15.0077,14.4663,14.737,10411524.0],["2019-01-11",14.737,14.961,14.4757,14.7463,6409967.0],["2019-01-14",14.7463,14.8117,14.121,14.5597,10226281.0],["2019-01-15",14.5597,14.6063,13.9064,14.233,16263798.0],["2019-01-16",14.233,14.4477,14.1117,14.3637,11703808.0],["2019-01-17",14.3637,14.709,14.3077,14.485,8616316.0],["2019-01-18",14.485,14.4943,13.925,14.2144,13823293.0],["2019-01-21",14.2144,14.513,14.093,14.2797,9689908.0],["2019-01-22",14.2797,14.3637,13.9344,14.0184,6692505.0],["2019-01-23",14.0184,14.093,13.7104,13.9344,7686526.0],["2019-01-24",13.9344,13.981,13.45837116241455,13.4584,15733013.0],["2019-01-25",13.4584,13.645,13.40237045288086,13.4024,11052467.0],["2019-01-28",13.4024,14.1024,13.40237045288086,13.9157,15184781.0],["2019-01-29",13.9157,13.925,13.393,13.5237,13392706.0],["2019-01-30",13.5237,13.6264,13.197,13.281,7470361.0],["2019-01-31",13.281,13.4117,13.169,13.2624,9366799.0],["2019-02-01",13.2624,13.8317,13.262374877929688,13.8224,9714654.0],["2019-02-11",13.8224,14.877,13.7944,14.849,24348491.0],["2019-02-12",14.849,15.129,14.8397,14.933,17030641.0],["2019-02-13",14.933,15.1477,14.849,15.017,18515612.0],["2019-02-14",15.017,15.3437,14.8397,15.1103,9796789.0],["2019-02-15",15.1103,15.5117,14.8583,15.0543,12952476.0],["2019-02-18",15.0543,16.0343,15.0543,15.9783,21012644.0],["2019-02-19",15.9783,16.1183,15.6143,15.6797,12727869.0],["2019-02-20",15.6797,15.9876,15.2597,15.465,18894676.0],["2019-02-21",15.465,15.6423,15.1197,15.2037,29996532.0],["2019-02-22",15.2037,15.8383,15.101,15.6423,23126270.0],["2019-02-25",15.6423,16.28630828857422,15.605,16.2863,27109374.0],["2019-02-26",16.2863,16.28630828857422,15.577,15.605,35386325.0],["2019-02-27",15.605,15.6797,14.8117,14.9237,49866841.0],["2019-02-28",14.9237,14.923670768737793,14.3264,14.541,40850729.0],["2019-03-01",14.541,14.8677,14.3823,14.6623,30785185.0],["2019-03-04",14.6623,15.269,14.625,15.0823,45308693.0],["2019-03-05",15.0823,15.6143,14.9143,15.5397,35545897.0],["2019-03-06",15.5397,15.6983,15.1663,15.5023,30793803.0],["2019-03-07",15.5023,16.3516,15.353,16.2956,56925133.0],["2019-03-08",16.2956,16.6503,15.8196,15.885,42417323.0],["2019-03-11",15.885,16.3516,15.7357,16.2863,34845345.0],["2019-03-12",16.2863,16.5943,15.9876,16.0996,39214616.0],["2019-03-13",16.0996,16.09964370727539,15.5677,15.633,30621108.0],["2019-03-14",15.633,15.689,15.0077,15.2597,25014631.0],["2019-03-15",15.2597,15.5303,15.0823,15.2037,20022971.0],["2019-03-18",15.2037,15.801,15.1943,15.773,23767551.0],["2019-03-19",15.773,16.0996,15.6983,15.773,25632616.0],["2019-03-20",15.773,16.3143,15.77298641204834,16.1836,36396639.0],["2019-03-21",16.1836,16.5943,16.0156,16.361,34050567.0],["2019-03-22",16.361,16.753,16.081,16.6876,35145877.0],["2019-03-25",16.6876,17.5276,16.445,16.8463,49634630.0],["2019-03-26",16.8463,17.2476,16.5476,16.6596,34619456.0],["2019-03-27",16.6596,17.033,16.277,16.697,25049127.0],["2019-03-28",16.697,16.7063,16.0436,16.0436,23277472.0],["2019-03-29",16.0436,16.613,16.04364776611328,16.5943,25242565.0],["2019-04-01",16.5943,16.9863,16.5663,16.7996,40083767.0],["2019-04-02",16.7996,16.8836,16.529,16.7343,32169937.0],["2019-04-03",16.7343,16.734294891357422,16.2396,16.6223,26063035.0],["2019-04-04",16.6223,16.7343,16.4823,16.5756,22406991.0],["2019-04-08",16.5756,16.9023,16.2303,16.3516,31815002.0],["2019-04-09",16.3516,16.5756,16.1743,16.5383,19140241.0],["2019-04-10",16.5383,16.6596,16.2863,16.361,19094684.0],["2019-04-11",16.361,16.5383,15.9503,15.9503,18616322.0],["2019-04-12",15.9503,16.0623,15.3997,15.7077,23237751.0],["2019-04-15",15.7077,15.913,15.2597,15.269,24419112.0],["2019-04-16",15.269,15.5957,14.8303,15.5957,24534853.0],["2019-04-17",15.5957,15.857,15.5303,15.549,18213456.0],["2019-04-18",15.549,15.661,15.0823,15.1663,22453837.0],["2019-04-19",15.1663,15.166332244873047,14.8583,14.9983,19503999.0],["2019-04-22",14.9983,15.0917,14.933,15.0077,15884031.0],["2019-04-23",15.0077,15.007669448852539,14.4197,14.5223,25047362.0],["2019-04-24",14.5223,14.8023,14.522346496582031,14.709,14673211.0],["2019-04-25",14.709,15.325,14.625,14.8583,34359769.0],["2019-04-26",14.8583,15.129,14.7463,14.7837,26041378.0],["2019-05-06",14.7837,15.213,14.261,14.597,34771583.0],["2019-05-07",14.597,15.1197,14.59701156616211,15.0637,21453048.0],["2019-05-08",15.0637,15.5397,14.765,15.1103,32494556.0],["2019-05-09",15.1103,15.110333442687988,14.5037,14.513,21136662.0],["2019-05-10",14.513,14.9237,14.3544,14.765,19217360.0],["2019-05-13",14.765,14.765007972717285,14.2237,14.2797,16783827.0],["2019-05-14",14.2797,14.4757,14.0744,14.1864,10021833.0],["2019-05-15",14.1864,14.4103,14.186352729797363,14.345,10267825.0],["2019-05-16",14.345,14.4663,14.289,14.345,8331102.0],["2019-05-17",14.345,14.457,13.7664,14.1117,18965974.0],["2019-05-20",14.1117,14.111688613891602,13.533,13.6264,13995621.0],["2019-05-21",13.6264,13.8597,13.5704,13.8504,10314432.0],["2019-05-22",13.8504,13.925,13.6824,13.7384,7942379.0],["2019-05-23",13.7384,13.8597,13.589,13.6077,6941385.0],["2019-05-24",13.6077,14.4663,13.2157,14.0464,26552429.0],["2019-05-27",14.0464,14.0464,13.6077,14.009,18761750.0],["2019-05-28",14.009,14.1397,13.8224,13.869,10623971.0],["2019-05-29",13.869,13.8784,13.645,13.6544,8389611.0],["2019-05-30",13.6544,13.9437,13.505,13.8877,10071298.0],["2019-05-31",13.8877,14.037,13.785,13.785,7786965.0],["2019-06-03",13.785,14.037,13.701,13.7197,9927546.0],["2019-06-04",13.7197,14.149,13.719697952270508,13.953,14916153.0],["2019-06-05",13.953,14.6063,13.925,14.4383,25210282.0],["2019-06-06",14.4383,14.5503,13.813,13.8784,16604647.0],["2019-06-10",13.8784,14.149,13.813,13.897,8801841.0],["2019-06-11",13.897,14.3917,13.897027969360352,14.345,13010002.0],["2019-06-12",14.345,14.877,14.3357,14.4103,20170925.0],["2019-06-13",14.4103,14.569,14.1677,14.457,8749821.0],["2019-06-14",14.457,14.5223,14.1864,14.2704,9266872.0],["2019-06-17",14.2704,14.401,14.0744,14.1117,7338767.0],["2019-06-18",14.1117,14.2144,14.0464,14.1397,4818870.0],["2019-06-19",14.1397,14.4663,14.139688491821289,14.2424,10445714.0],["2019-06-20",14.2424,14.5503,14.1957,14.3544,12376683.0],["2019-06-21",14.3544,14.5783,14.3077,14.5223,12239507.0],["2019-06-24",14.5223,14.821,14.4663,14.7557,14313071.0],["2019-06-25",14.7557,14.755674362182617,14.3824,14.6437,10696408.0],["2019-06-26",14.6437,14.8957,14.485,14.8303,11191017.0],["2019-06-27",14.8303,14.905,14.6997,14.849,10444560.0],["2019-06-28",14.849,14.8583,14.541,14.6437,7838415.0],["2019-07-01",14.6437,15.0263,14.643677711486816,14.961,12536828.0],["2019-07-02",14.961,15.5863,14.9143,15.3997,23843941.0],["2019-07-03",15.3997,15.6423,15.2877,15.3623,13493971.0],["2019-07-04",15.3623,15.5023,15.1477,15.213,11460239.0],["2019-07-05",15.213,15.5397,15.157,15.4277,12807338.0],["2019-07-08",15.4277,15.493,14.821,14.9797,20848471.0],["2019-07-09",14.9797,15.1896,14.7698,15.0465,9615544.0],["2019-07-10",15.0465,15.0751,14.7698,14.7984,8387046.0],["2019-07-11",14.7984,15.1419,14.6266,14.6648,11563732.0],["2019-07-12",14.6648,14.8366,14.4549,14.5408,8550563.0],["2019-07-15",14.5408,14.6553,14.1782,14.4931,10621216.0],["2019-07-16",14.4931,14.493067741394043,14.1782,14.2641,11792594.0],["2019-07-17",14.2641,14.3022,14.0446,14.0446,11204559.0],["2019-07-18",14.0446,14.1114,13.5771,13.9015,10722349.0],["2019-07-19",13.9015,14.0733,13.8729,13.9206,6910368.0],["2019-07-22",13.9206,13.9778,13.6725,13.7966,7318816.0],["2019-07-23",13.7966,14.0828,13.7202,13.9683,6338763.0],["2019-07-24",13.9683,14.2736,13.968303680419922,14.14,8245921.0],["2019-07-25",14.14,14.2736,14.121,14.1878,6007172.0],["2019-07-26",14.1878,14.369,14.0828,14.2927,7330096.0],["2019-07-29",14.2927,14.4549,14.2545,14.4263,8184891.0],["2019-07-30",14.4263,14.7888,14.42628002166748,14.703,13159077.0],["2019-07-31",14.703,14.9797,14.6648,14.6839,14430138.0],["2019-08-01",14.6839,15.2277,14.6457,15.0178,23047145.0],["2019-08-02",15.0178,15.4663,14.6553,15.3041,28317543.0],["2019-08-05",15.3041,15.304070472717285,14.8175,14.8556,16649357.0],["2019-08-06",14.8556,15.1228,14.5694,14.8556,19976026.0],["2019-08-07",14.8556,15.1037,14.4644,14.4644,18114826.0],["2019-08-08",14.4644,14.8461,14.2164,14.7221,18375864.0],["2019-08-09",14.7221,14.9415,14.3213,14.4072,11689531.0],["2019-08-12",14.4072,15.8479,14.35,15.6476,40480061.0],["2019-08-13",15.6476,15.8384,15.409,15.6189,28916065.0],["2019-08-14",15.6189,15.8861,15.3804,15.4281,21878541.0],["2019-08-15",15.4281,15.5235,15.1132,15.3804,16681656.0],["2019-08-16",15.3804,16.4967,15.2564,16.3631,43340920.0],["2019-08-19",16.3631,17.4127,16.2964,16.6303,65227206.0],["2019-08-20",16.6303,16.783,16.1246,16.2296,30366475.0],["2019-08-21",16.2296,16.2964,15.6953,15.9147,27378265.0],["2019-08-22",15.9147,16.4204,15.7811,16.1246,26722555.0],["2019-08-23",16.1246,16.1914,15.762,16.1246,24363081.0],["2019-08-26",16.1246,16.12461280822754,15.5044,15.743,19024648.0],["2019-08-27",15.743,16.1723,15.742965698242188,15.9242,15718959.0],["2019-08-28",15.9242,16.4872,15.6762,16.3154,25657382.0],["2019-08-29",16.3154,16.3918,15.7811,15.8384,20120745.0],["2019-08-30",15.8384,16.0387,15.4376,15.5521,18234476.0],["2019-09-02",15.5521,15.972,15.4281,15.8384,19244858.0],["2019-09-03",15.8384,16.0292,15.5712,15.6476,13917773.0],["2019-09-04",15.6476,16.0006,15.4567,16.0006,19433459.0],["2019-09-05",16.0006,16.1723,15.8002,15.8479,23039366.0],["2019-09-06",15.8479,17.3077,15.762,16.7352,48156771.0],["2019-09-09",16.7352,17.6035,16.735248565673828,17.4031,46716198.0],["2019-09-10",17.4031,18.0806,17.3268,17.6512,40054357.0],["2019-09-11",17.6512,19.0728,16.9929,17.0692,57097963.0],["2019-09-12",17.0692,17.3268,16.8593,17.1932,25797824.0],["2019-09-16",17.1932,17.193225860595703,16.6494,16.9165,20032781.0],["2019-09-17",16.9165,17.2218,16.4204,16.8116,17751145.0],["2019-09-18",16.8116,17.1551,16.5349,16.9547,18994645.0],["2019-09-19",16.9547,17.2218,16.7448,16.9833,15720566.0],["2019-09-20",16.9833,17.1169,16.5158,16.7448,16736116.0],["2019-09-23",16.7448,17.4318,16.6589,17.3077,28386079.0],["2019-09-24",17.3077,17.8229,17.1932,17.718,26591154.0],["2019-09-25",17.718,17.71799087524414,17.0787,17.4604,17813263.0],["2019-09-26",17.4604,17.9088,17.0883,17.2123,21799528.0],["2019-09-27",17.2123,17.7275,17.21230697631836,17.6798,19302363.0],["2019-09-30",17.6798,18.176,17.679828643798828,18.0042,26187507.0],["2019-10-08",18.0042,18.424,17.5844,17.6989,22250126.0],["2019-10-09",17.6989,17.8229,17.2791,17.5272,14611836.0],["2019-10-10",17.5272,18.2618,17.3554,18.2428,24017412.0],["2019-10-11",18.2428,18.3859,17.9088,17.9851,19565248.0],["2019-10-14",17.9851,18.7484,17.985143661499023,18.4908,22473487.0],["2019-10-15",18.4908,18.653,18.1092,18.3763,16697865.0],["2019-10-16",18.3763,18.5385,18.0329,18.1855,13591868.0],["2019-10-17",18.1855,18.5099,18.0806,18.1378,12635368.0],["2019-10-18",18.1378,18.424,18.0519,18.2237,18711088.0],["2019-10-21",18.2237,19.0728,18.0996,18.6339,33715152.0],["2019-10-22",18.6339,18.653,18.3572,18.5099,14209104.0],["2019-10-23",18.5099,18.9297,18.4145,18.5672,15153551.0],["2019-10-24",18.5672,18.5672,18.0519,18.2332,17281723.0],["2019-10-25",18.2332,18.7484,18.1092,18.6626,18376853.0],["2019-10-28",18.6626,18.9393,18.1951,18.3954,19275102.0],["2019-10-29",18.3954,18.7961,18.3763,18.6339,20021107.0],["2019-10-30",18.6339,19.8075,18.5385,19.6071,31608139.0],["2019-10-31",19.6071,20.1128,19.3305,19.6358,23877532.0],["2019-11-01",19.6358,19.7884,19.216,19.4449,23723383.0],["2019-11-04",19.4449,20.3991,19.3972,20.3037,27658841.0],["2019-11-05",20.3037,20.9715,20.2178,20.5994,27530737.0],["2019-11-06",20.5994,20.6662,20.151,20.4277,14911752.0],["2019-11-07",20.4277,20.5708,20.2178,20.4659,10809493.0],["2019-11-08",20.4659,20.838,20.3323,20.5422,12063199.0],["2019-11-11",20.5422,20.6853,20.1319,20.2846,10728328.0],["2019-11-12",20.2846,20.5136,19.3686,20.3514,25356037.0],["2019-11-13",20.3514,20.4277,19.4736,19.7026,22397048.0],["2019-11-14",19.7026,20.3704,19.5308,19.9506,23496310.0],["2019-11-15",19.9506,20.3418,19.6549,19.8171,12083346.0],["2019-11-18",19.8171,20.3132,19.2923,19.3972,24741684.0],["2019-11-19",19.3972,19.6644,19.2923,19.5594,14938920.0],["2019-11-20",19.5594,19.922,19.3877,19.4068,19332941.0],["2019-11-21",19.4068,19.4927,18.6626,18.8248,26421126.0],["2019-11-22",18.8248,19.2255,18.5481,18.653,17679088.0],["2019-11-25",18.653,18.8629,18.1092,18.1664,19724605.0],["2019-11-26",18.1664,18.5576,17.8039,17.9565,26273530.0],["2019-11-27",17.9565,18.5862,17.95652198791504,18.3286,15167320.0],["2019-11-28",18.3286,18.3763,17.9947,18.0901,11422465.0],["2019-11-29",18.0901,18.1855,17.8229,17.9279,10023135.0],["2019-12-02",17.9279,18.3573,17.5653,17.7466,19242787.0],["2019-12-03",17.7466,17.9947,17.5272,17.9851,11285062.0],["2019-12-04",17.9851,18.2618,17.7657,18.2141,13250837.0],["2019-12-05",18.2141,18.4431,18.0901,18.3954,10471838.0],["2019-12-06",18.3954,18.395418167114258,18.0329,18.2141,14238045.0],["2019-12-09",18.2141,18.2714,17.0978,17.1932,43915713.0],["2019-12-10",17.1932,17.4318,17.0978,17.2791,22097131.0],["2019-12-11",17.2791,17.288637161254883,16.9547,17.2886,12408888.0],["2019-12-12",17.2886,17.3841,17.0787,17.2505,7635372.0],["2019-12-13",17.2505,17.7562,17.2218,17.6512,16020227.0],["2019-12-16",17.6512,17.7275,17.3268,17.5653,13197879.0],["2019-12-17",17.5653,17.6894,17.1741,17.4127,23178054.0],["2019-12-18",17.4127,17.41267204284668,16.9929,17.0883,26120278.0],["2019-12-19",17.0883,17.5653,17.031,17.5081,17188332.0],["2019-12-20",17.5081,17.9279,17.4604,17.842,21565544.0],["2019-12-23",17.842,18.1283,17.5558,17.6417,27631277.0],["2019-12-24",17.6417,17.7466,17.3173,17.5749,15826748.0],["2019-12-25",17.5749,18.176,17.5081,18.0042,19306182.0],["2019-12-26",18.0042,18.2714,17.7943,18.1664,15110690.0],["2019-12-27",18.1664,18.3382,17.8611,17.947,16905851.0],["2019-12-30",17.947,18.1855,17.4604,18.0996,15606262.0],["2019-12-31",18.0996,18.3095,17.365,17.8611,15728340.0],["2020-01-02",17.8611,18.6817,17.861108779907227,18.5385,22419595.0],["2020-01-03",18.5385,18.6435,18.2237,18.2523,15402524.0],["2020-01-06",18.2523,18.758,18.0424,18.653,26104594.0],["2020-01-07",18.653,19.0251,18.4717,18.6817,19016456.0],["2020-01-08",18.6817,19.1301,18.5576,19.0633,19867864.0],["2020-01-09",19.0633,19.5594,18.9965,19.2541,16918145.0],["2020-01-10",19.2541,19.6071,18.9965,19.3209,14752353.0],["2020-01-13",19.3209,19.320911407470703,19.244579315185547,19.2446,13118259.0],["2020-01-14",19.2446,19.6167,19.244579315185547,19.6167,15593694.0],["2020-01-15",19.6167,20.027,19.569,19.8075,12133330.0],["2020-01-16",19.8075,20.1987,19.7026,19.9125,10658017.0],["2020-01-17",19.9125,20.1319,19.6167,19.8171,13341351.0],["2020-01-20",19.8171,19.8266,19.0251,19.5213,30050716.0],["2020-01-21",19.5213,20.2941,19.4449,19.7026,19621914.0],["2020-01-22",19.7026,19.9983,18.987,19.8361,23153973.0],["2020-01-23",19.8361,20.0365,19.1015,19.235,19008486.0],["2020-02-03",19.235,19.23504066467285,17.3077,17.9279,32374880.0],["2020-02-04",17.9279,19.7216,17.92789649963379,19.5213,34151366.0],["2020-02-05",19.5213,20.5231,19.2827,20.4563,25854861.0],["2020-02-06",20.4563,21.191,20.3037,20.5517,29346845.0],["2020-02-07",20.5517,20.8475,20.027,20.2178,18077445.0],["2020-02-10",20.2178,21.3055,20.217782974243164,21.1814,25403786.0],["2020-02-11",21.1814,21.2101,20.733,20.8475,16817018.0],["2020-02-12",20.8475,21.1337,20.733,21.0383,15706822.0],["2020-02-13",21.0383,21.7062,20.9143,21.1242,18267387.0],["2020-02-14",21.1242,22.002,20.9143,21.7062,22037211.0],["2020-02-17",21.7062,22.2691,21.7062,21.9161,19200940.0],["2020-02-18",21.9161,21.916114807128906,21.3818,21.6203,19799205.0],["2020-02-19",21.6203,22.3836,21.2769,21.3913,22008514.0],["2020-02-20",21.3913,21.649,21.0097,21.5058,19316645.0],["2020-02-21",21.5058,22.0306,21.2101,21.7635,19240490.0],["2020-02-24",21.7635,22.1642,21.4772,21.7635,16278338.0],["2020-02-25",21.7635,23.0324,21.3341,22.7557,38025524.0],["2020-02-26",22.7557,22.755741119384766,21.4963,21.6776,26275182.0],["2020-02-27",21.6776,22.0211,21.4391,21.7539,17441612.0],["2020-02-28",21.7539,21.7539119720459,20.5899,20.7903,24864236.0],["2020-03-02",20.7903,22.3073,20.7807,21.2005,24750022.0],["2020-03-03",21.2005,21.9447,21.20052719116211,21.4581,18776681.0],["2020-03-04",21.4581,21.7921,21.0956,21.4295,14176578.0],["2020-03-05",21.4295,21.7062,21.1051,21.3913,21045237.0],["2020-03-06",21.3913,22.1642,21.2005,21.668,16844439.0],["2020-03-09",21.668,21.66804313659668,20.1319,20.1319,25607346.0],["2020-03-10",20.1319,20.609,19.8457,20.3991,17295161.0],["2020-03-11",20.3991,20.6567,19.922,19.9411,11704712.0],["2020-03-12",19.9411,19.941089630126953,19.3305,19.5213,11715194.0],["2020-03-13",19.5213,19.8838,18.5004,19.5594,21351539.0],["2020-03-16",19.5594,19.6453,18.4145,18.5767,17936079.0],["2020-03-17",18.5767,19.0919,17.947,18.5767,18432399.0],["2020-03-18",18.5767,19.0633,18.1855,18.1855,14660445.0],["2020-03-19",18.1855,18.5481,17.4604,17.8993,22609161.0],["2020-03-20",17.8993,18.9202,17.899272918701172,18.8248,22990697.0],["2020-03-23",18.8248,19.0347,18.2618,18.3763,15773618.0],["2020-03-24",18.3763,19.798,18.37632942199707,19.6739,22036616.0],["2020-03-25",19.6739,20.3704,19.673934936523438,20.0651,14372583.0],["2020-03-26",20.0651,20.5231,19.8934,20.2178,13212634.0],["2020-03-27",20.2178,20.4659,19.7312,19.798,11524830.0],["2020-03-30",19.798,19.9602,19.2541,19.7216,12427398.0],["2020-03-31",19.7216,20.5708,19.72163963317871,20.3418,17281445.0],["2020-04-01",20.3418,20.6185,20.1224,20.275,8578792.0],["2020-04-02",20.275,20.3514,19.9029,20.0556,11188356.0],["2020-04-03",20.0556,20.3991,19.4831,19.5404,13462630.0],["2020-04-07",19.5404,21.1337,19.54035758972168,20.7998,24398064.0],["2020-04-08",20.7998,21.2578,20.6853,21.1147,13812712.0],["2020-04-09",21.1147,21.4009,20.9143,21.1433,9879398.0],["2020-04-10",21.1433,21.3723,20.7998,20.9429,7500884.0],["2020-04-13",20.9429,21.1337,20.6662,20.9334,5824587.0],["2020-04-14",20.9334,21.7539,20.7712,21.6871,17831821.0],["2020-04-15",21.6871,22.46,21.68712615966797,22.002,25767248.0],["2020-04-16",22.002,22.6985,21.8016,22.5935,19990119.0],["2020-04-17",22.5935,23.2996,22.5745,22.7844,21650413.0],["2020-04-20",22.7844,23.1851,22.7748,22.9943,12193815.0],["2020-04-21",22.9943,23.166,22.6126,22.8798,16786673.0],["2020-04-22",22.8798,23.6144,22.5649,23.2996,19829639.0],["2020-04-23",23.2996,23.4141,22.708,22.7653,16405824.0],["2020-04-24",22.7653,23.0134,22.5363,22.7176,9925660.0],["2020-04-27",22.7176,23.853,22.717575073242188,23.2423,16666013.0],["2020-04-28",23.2423,23.748,22.9656,23.0992,11905978.0],["2020-04-29",23.0992,24.0438,22.4123,22.7844,13497741.0],["2020-04-30",22.7844,23.1946,22.708,22.813,14521617.0],["2020-05-06",22.813,23.042,22.5649,22.9943,12321890.0],["2020-05-07",22.9943,23.6144,22.937,23.1565,15053125.0],["2020-05-08",23.1565,24.6926,23.156469345092773,24.5304,27898647.0],["2020-05-11",24.5304,25.2937,24.3777,24.7499,21580883.0],["2020-05-12",24.7499,25.017,24.1965,24.4922,16095150.0],["2020-05-13",24.4922,24.8071,24.2633,24.6831,11686781.0],["2020-05-14",24.6831,24.683063507080078,24.0247,24.2346,14581972.0],["2020-05-15",24.2346,24.664,24.0152,24.206,7747408.0],["2020-05-18",24.206,24.7117,24.0533,24.2346,14594009.0],["2020-05-19",24.2346,24.6544,24.0915,24.435,10036113.0],["2020-05-20",24.435,24.6926,24.0438,24.3205,10920313.0],["2020-05-21",24.3205,24.6354,23.7576,23.8816,11317601.0],["2020-05-22",23.8816,24.2919,23.3855,23.5381,13926094.0],["2020-05-25",23.5381,23.6335,22.8702,23.2996,17373827.0],["2020-05-26",23.2996,23.6526,23.29,23.4045,9295016.0],["2020-05-27",23.4045,23.6526,23.0801,23.1183,9752845.0],["2020-05-28",23.1183,23.1851,22.231,22.6794,15796306.0],["2020-05-29",22.6794,22.9943,22.4218,22.7844,10815746.0],["2020-06-01",22.7844,23.977,22.78436279296875,23.5667,12471346.0],["2020-06-02",23.5667,23.8148,22.8225,22.8798,13716505.0],["2020-06-03",22.8798,23.4427,22.8034,23.0706,9612637.0],["2020-06-04",23.0706,23.4713,22.9179,23.4236,10586877.0],["2020-06-05",23.4236,23.5095,22.9275,22.9943,9075611.0],["2020-06-08",22.9943,23.5667,22.9466,23.0134,8779059.0],["2020-06-09",23.0134,23.5954,22.8034,23.3759,11690353.0],["2020-06-10",23.3759,24.0438,23.1374,23.7862,16935904.0],["2020-06-11",23.7862,24.1965,23.4236,23.519,16158217.0],["2020-06-12",23.519,23.51903533935547,22.7921,22.8782,18186103.0],["2020-06-15",22.8782,24.6572,22.878215789794922,24.1885,24059298.0],["2020-06-16",24.1885,24.5233,23.8347,24.3416,15834251.0],["2020-06-17",24.3416,25.0398,24.2459,24.6955,18678089.0],["2020-06-18",24.6955,25.078,24.3129,24.9633,15627181.0],["2020-06-19",24.9633,25.0972,24.5042,24.9059,14249070.0],["2020-06-22",24.9059,25.6328,24.7815,25.0015,15001274.0],["2020-06-23",25.0015,25.4415,24.8868,25.2502,14418709.0],["2020-06-24",25.2502,25.7284,24.8485,25.1067,17632428.0],["2020-06-29",25.1067,26.0058,25.0302,25.5371,16049508.0],["2020-06-30",25.5371,26.9718,25.537139892578125,26.6275,18859483.0],["2020-07-01",26.6275,27.077,26.0154,26.3979,14448175.0],["2020-07-02",26.3979,26.6657,25.9006,26.0919,17714753.0],["2020-07-03",26.0919,26.09187889099121,24.8676,25.3841,28280302.0],["2020-07-06",25.3841,25.9675,25.0876,25.4606,25860142.0],["2020-07-07",25.4606,26.3023,25.2119,25.8815,23707704.0],["2020-07-08",25.8815,25.9197,25.3076,25.5371,19658533.0],["2020-07-09",25.5371,26.9718,25.4415,26.8379,23401135.0],["2020-07-10",26.8379,27.5457,26.6657,26.8092,17467681.0],["2020-07-13",26.8092,27.8996,26.809213638305664,27.6318,18977712.0],["2020-07-14",27.6318,27.8804,26.5031,27.2109,19601638.0],["2020-07-15",27.2109,27.6987,26.6657,27.4405,23367065.0],["2020-07-16",27.4405,27.6222,25.8049,25.8241,25361421.0],["2020-07-17",25.8241,26.2736,25.4415,25.9484,16673698.0],["2020-07-20",25.9484,26.2066,25.4032,25.9006,14977354.0],["2020-07-21",25.9006,27.0866,25.8241,26.6084,19150640.0],["2020-07-22",26.6084,27.3353,26.1971,26.9527,18200799.0],["2020-07-23",26.9527,27.45,26.2258,26.8762,16044337.0],["2020-07-24",26.8762,27.45,24.705,24.9346,29171519.0],["2020-07-27",24.9346,25.9102,24.8676,25.1641,21653661.0],["2020-07-28",25.1641,27.3066,25.16412353515625,26.9718,35828372.0],["2020-07-29",26.9718,27.5457,26.6657,27.3353,24586948.0],["2020-07-30",27.3353,28.4065,26.9909,27.4979,30401052.0],["2020-07-31",27.4979,28.1195,27.0961,27.9187,22116577.0],["2020-08-03",27.9187,28.4352,27.7083,28.0526,24011865.0],["2020-08-04",28.0526,28.3108,27.3448,27.517,18843616.0],["2020-08-05",27.517,29.3534,27.1727,29.2099,28875712.0],["2020-08-06",29.2099,29.602,28.5882,28.8082,19933141.0],["2020-08-07",28.8082,29.3342,27.7465,28.3491,14922955.0],["2020-08-10",28.3491,29.7933,27.9283,29.4586,21854863.0],["2020-08-11",29.4586,29.7455,28.5691,28.5978,14301344.0],["2020-08-12",28.5978,28.7604,27.5457,28.0813,13710543.0],["2020-08-13",28.0813,28.5786,27.5457,27.7752,12775742.0],["2020-08-14",27.7752,28.4447,27.4118,28.1482,13683237.0],["2020-08-17",28.1482,29.5064,27.2396,27.7274,35411258.0],["2020-08-18",27.7274,27.9283,26.7996,27.3831,28486740.0],["2020-08-19",27.3831,27.5361,26.8857,26.9909,14213599.0],["2020-08-20",26.9909,26.990938186645508,26.1684,26.2066,14185108.0],["2020-08-21",26.2066,26.9718,26.206649780273438,26.5988,11936383.0],["2020-08-24",26.5988,26.7136,26.111,26.4075,12173280.0],["2020-08-25",26.4075,27.2396,26.407506942749023,27.0005,17076754.0],["2020-08-26",27.0005,27.1631,26.197084426879883,26.1971,12398975.0],["2020-08-27",26.1971,26.6944,26.0823,26.5797,7385313.0],["2020-08-28",26.5797,27.4883,26.331,27.4213,17198753.0],["2020-08-31",27.4213,28.1961,27.3831,27.5457,13474202.0],["2020-09-01",27.5457,27.6222,26.771,27.2014,13318130.0],["2020-09-02",27.2014,27.4022,26.5605,26.8379,11483680.0],["2020-09-03",26.8379,27.23,26.5414,26.6944,11183372.0],["2020-09-04",26.6944,26.694438934326172,25.3172,26.0536,18408019.0],["2020-09-07",26.0536,26.0632,24.8198,24.8676,23761032.0],["2020-09-08",24.8676,25.8815,24.5424,25.6997,16713634.0],["2020-09-09",25.6997,25.699735641479492,24.5329,24.8198,13100971.0],["2020-09-10",24.8198,25.365,24.5998,24.5998,9462141.0],["2020-09-11",24.5998,24.8868,24.4277,24.6763,9058911.0],["2020-09-14",24.6763,25.5563,24.5903,25.298,11867751.0],["2020-09-15",25.298,25.4702,24.7337,25.2502,10729351.0],["2020-09-16",25.2502,25.5371,24.772,25.1833,6752416.0],["2020-09-17",25.1833,25.183252334594727,24.0451,24.6763,10340009.0],["2020-09-18",24.6763,26.1301,24.5711,25.9197,15365787.0],["2020-09-21",25.9197,26.111,25.145,25.3554,9529685.0],["2020-09-22",25.3554,25.7093,24.9824,25.365,7752343.0],["2020-09-23",25.365,25.7667,25.3459,25.4319,5392643.0],["2020-09-24",25.4319,25.7476,25.1163,25.2406,8977823.0],["2020-09-25",25.2406,25.8719,25.240638732910156,25.6041,8001153.0],["2020-09-28",25.6041,26.3406,25.5371,25.8145,12176141.0],["2020-09-29",25.8145,26.0919,25.5371,25.7476,8051863.0],["2020-09-30",25.7476,26.1684,25.5371,25.8241,6874302.0],["2020-10-09",25.8241,26.4458,25.824073791503906,26.111,7171221.0],["2020-10-12",26.111,26.5127,25.9388,26.4936,9610046.0],["2020-10-13",26.4936,26.7327,26.1588,26.2832,8386489.0],["2020-10-14",26.2832,26.7327,26.0345,26.2353,8430336.0],["2020-10-15",26.2353,26.5318,25.8145,26.0632,9476090.0],["2020-10-16",26.0632,26.1684,25.6137,25.7858,6559200.0],["2020-10-19",25.7858,26.6275,25.7284,26.0249,10086950.0],["2020-10-20",26.0249,26.206649780273438,25.6902,26.2066,5109106.0],["2020-10-21",26.2066,26.3692,25.2311,25.4032,10624564.0],["2020-10-22",25.4032,25.5371,24.399,24.6572,9879453.0],["2020-10-23",24.6572,24.8294,22.1896,22.3809,33040042.0],["2020-10-26",22.3809,23.0312,21.9887,22.7252,12619103.0],["2020-10-27",22.7252,23.2608,22.5817,23.0982,11732966.0],["2020-10-28",23.0982,23.2608,22.4574,22.62,14407325.0],["2020-10-29",22.62,23.0026,22.333,22.7634,8625426.0],["2020-10-30",22.7634,23.0312,22.5435,22.6295,8905897.0],["2020-11-02",22.6295,22.7156,21.807,22.1896,17236243.0],["2020-11-03",22.1896,22.8113,22.189573287963867,22.5722,7782053.0],["2020-11-04",22.5722,22.993,22.1418,22.2757,8398111.0],["2020-11-05",22.2757,22.7061,22.0652,22.4287,9461374.0],["2020-11-06",22.4287,22.4669,21.434,21.9026,14739578.0],["2020-11-09",21.9026,22.4669,21.7114,21.8357,19358407.0],["2020-11-10",21.8357,22.1131,21.6827,21.8357,11143141.0],["2020-11-11",21.8357,21.8356876373291,20.9845,21.6157,16551449.0],["2020-11-12",21.6157,21.9313,21.4244,21.6253,9577663.0],["2020-11-13",21.6253,21.625272750854492,20.9653,21.3288,16136645.0],["2020-11-16",21.3288,22.2852,21.2044,22.0939,11247322.0],["2020-11-17",22.0939,22.093929290771484,21.5296,21.6827,9444603.0],["2020-11-18",21.6827,21.9887,21.3862,21.807,7086406.0],["2020-11-19",21.807,22.333,21.5392,22.1991,11654280.0],["2020-11-20",22.1991,22.4478,21.8835,22.2183,8459336.0],["2020-11-23",22.2183,22.8113,21.9313,22.5626,11255680.0],["2020-11-24",22.5626,24.6476,22.56258773803711,23.9399,32550034.0],["2020-11-25",23.9399,24.179,23.432952880859375,23.433,9554163.0],["2020-11-26",23.433,23.7773,23.3756,23.5095,6558556.0],["2020-11-27",23.5095,23.9686,23.3756,23.7868,7049943.0],["2020-11-30",23.7868,24.0355,23.1747,23.1747,8933635.0],["2020-12-01",23.1747,23.7008,23.174711227416992,23.4521,9399634.0],["2020-12-02",23.4521,23.5669,22.9356,23.1269,10337882.0],["2020-12-03",23.1269,23.4043,22.9452,23.1938,8360297.0],["2020-12-04",23.1938,23.2512,22.8113,23.1938,6871812.0],["2020-12-07",23.1938,23.3373,22.84,22.9834,8006517.0],["2020-12-08",22.9834,23.0791,22.6678,22.6774,5642513.0],["2020-12-09",22.6774,22.7156,21.7687,21.7879,12021852.0],["2020-12-10",21.7879,21.8835,21.2331,21.3862,11122597.0],["2020-12-11",21.3862,21.4722,20.3723,20.6019,15157782.0],["2020-12-14",20.6019,20.8505,20.0471,20.774,10972839.0],["2020-12-15",20.774,21.061,20.6688,20.8601,6498343.0],["2020-12-16",20.8601,21.214,20.8123,20.994,5520026.0],["2020-12-17",20.994,21.5679,20.8697,21.2331,11692788.0],["2020-12-18",21.2331,21.4053,20.7166,20.8792,9081905.0],["2020-12-21",20.8792,21.0897,20.4775,20.9175,10210109.0],["2020-12-22",20.9175,21.061,20.3532,20.4967,10294297.0],["2020-12-23",20.4967,20.9079,19.8367,20.6019,12131885.0],["2020-12-24",20.6019,20.7358,20.1332,20.2193,8816275.0],["2020-12-25",20.2193,20.3245,19.8463,20.0184,8458250.0],["2020-12-28",20.0184,20.3054,19.52108383178711,19.5211,12739988.0],["2020-12-29",19.5211,20.1332,19.4637,19.9037,8420124.0],["2020-12-30",19.9037,20.4393,19.588,19.9706,9576300.0],["2020-12-31",19.9706,20.2384,19.7028,19.9802,10726260.0],["2021-01-04",19.9802,20.6114,19.980178833007812,20.1715,13543958.0],["2021-01-05",20.1715,20.8027,20.17146873474121,20.7453,19582680.0],["2021-01-06",20.7453,21.2714,19.7506,19.9515,30166062.0],["2021-01-07",19.9515,20.0089,18.9568,19.1289,29109412.0],["2021-01-08",19.1289,19.3681,18.6412,18.8038,22468514.0],["2021-01-11",18.8038,18.80375099182129,18.0769,18.2203,24160848.0],["2021-01-12",18.2203,18.4212,17.7325,18.2012,19006219.0],["2021-01-13",18.2012,18.8898,17.9908,18.6507,18794688.0],["2021-01-14",18.6507,19.4828,18.6507,18.8611,18491733.0],["2021-01-15",18.8611,19.1289,18.6985,18.7942,10899635.0],["2021-01-18",18.7942,19.6454,18.6698,19.062,16407170.0],["2021-01-19",19.062,19.8463,18.7559,19.3202,17436125.0],["2021-01-20",19.3202,19.8941,19.215,19.4159,16855165.0],["2021-01-21",19.4159,19.7028,18.8898,18.9568,26669196.0],["2021-01-22",18.9568,20.8505,18.9567813873291,20.0854,59397608.0],["2021-01-25",20.0854,20.6975,19.3585,20.4584,35937842.0],["2021-01-26",20.4584,22.1704,19.9419,21.7592,39696434.0],["2021-01-27",21.7592,22.1704,21.3383,21.5105,24936636.0],["2021-01-28",21.5105,22.5052,21.4722,21.807,23008785.0],["2021-01-29",21.807,22.1226,21.3192,21.7783,17872467.0],["2021-02-01",21.7783,22.0844,21.0418,21.3479,20285129.0],["2021-02-02",21.3479,22.3809,21.3479,21.9887,19526252.0],["2021-02-03",21.9887,22.84,21.7114,22.5148,21656745.0],["2021-02-04",22.5148,22.6869,21.6348,21.807,18949739.0],["2021-02-05",21.807,22.553,21.4149,21.5009,15225647.0],["2021-02-08",21.5009,22.62,21.500930786132812,22.1226,16766631.0],["2021-02-09",22.1226,23.2417,21.8453,23.1747,19761877.0],["2021-02-10",23.1747,23.3851,22.7634,22.926,14684628.0],["2021-02-18",22.926,23.4999,22.3235,22.4669,17454929.0],["2021-02-19",22.4669,23.8634,22.3809,23.8442,18178852.0],["2021-02-22",23.8442,24.0929,22.5817,22.8017,27729056.0],["2021-02-23",22.8017,23.0504,21.654,22.0174,21205555.0],["2021-02-24",22.0174,22.1226,20.7836,20.8792,25384976.0],["2021-02-25",20.8792,21.2618,20.6784,21.0418,13295041.0],["2021-02-26",21.0418,21.04183578491211,19.6167,19.9324,20111797.0],["2021-03-01",19.9324,20.6497,19.6741,20.4775,14593249.0],["2021-03-02",20.4775,20.6114,20.1332,20.3149,9386120.0],["2021-03-03",20.3149,21.0036,20.2289,20.6975,11947062.0],["2021-03-04",20.6975,20.8792,20.3149,20.774,11011905.0],["2021-03-05",20.774,20.7932,20.181,20.6401,10755536.0],["2021-03-08",20.6401,21.1375,20.0471,20.0854,11783820.0],["2021-03-09",20.0854,20.3245,19.3489,19.4254,13782240.0],["2021-03-10",19.4254,19.9897,19.0142,19.2246,10935933.0],["2021-03-11",19.2246,19.5307,18.842,19.4924,8892953.0],["2021-03-12",19.4924,19.6646,18.7464,19.282,14695612.0],["2021-03-15",19.282,19.4254,18.4786,18.842,15839359.0],["2021-03-16",18.842,18.9759,18.6029,18.689,8038667.0],["2021-03-17",18.689,19.0237,18.4881,18.9759,9736270.0],["2021-03-18",18.9759,19.2533,18.8038,19.1385,7520394.0],["2021-03-19",19.1385,19.138507843017578,18.7655,18.8229,6127237.0],["2021-03-22",18.8229,19.3394,18.5933,19.215,7552534.0],["2021-03-23",19.215,19.3776,18.9568,19.0907,6376264.0],["2021-03-24",19.0907,19.502,18.9185,19.3967,8153960.0],["2021-03-25",19.3967,19.693248748779297,19.1672,19.6932,8056533.0],["2021-03-26",19.6932,19.7602,19.215,19.2724,10817080.0],["2021-03-29",19.2724,19.272409439086914,18.2968,18.3733,19766159.0],["2021-03-30",18.3733,18.5072,18.1342,18.3351,8459756.0],["2021-03-31",18.3351,18.4977,18.1438,18.2777,7492953.0],["2021-04-01",18.2777,18.3542,18.2203,18.2968,4929531.0],["2021-04-02",18.2968,18.6985,18.2968,18.5073,6690496.0],["2021-04-06",18.5073,18.7751,18.507253646850586,18.6507,6254988.0],["2021-04-07",18.6507,18.8324,18.4786,18.6603,6591967.0],["2021-04-08",18.6603,18.8994,18.5359,18.8229,7391855.0],["2021-04-09",18.8229,19.1672,18.469,18.622,9132837.0],["2021-04-12",18.622,18.8133,18.5551,18.7559,6993888.0],["2021-04-13",18.7559,18.7942,18.4594,18.6029,6072009.0],["2021-04-14",18.6029,18.7464,18.4594,18.6985,5777994.0],["2021-04-15",18.6985,19.4159,18.5168,19.282,10436409.0],["2021-04-16",19.282,19.502,19.1576,19.3776,8408310.0],["2021-04-19",19.3776,19.6359,19.1768,19.3011,8241640.0],["2021-04-20",19.3011,19.7602,19.2246,19.5306,9607101.0],["2021-04-21",19.5306,20.4871,19.3202,20.4488,17589953.0],["2021-04-22",20.4488,21.0514,20.095,20.8123,17636157.0],["2021-04-23",20.8123,20.9844,19.8176,20.3532,26058292.0],["2021-04-26",20.3532,20.994,20.353193283081055,20.4106,17801186.0],["2021-04-27",20.4106,20.6975,20.2097,20.5445,11566103.0],["2021-04-28",20.5445,20.841,20.248,20.7549,11359415.0],["2021-04-29",20.7549,20.9749,20.6114,20.6688,8139638.0],["2021-04-30",20.6688,21.0801,20.6114,20.8697,9386191.0],["2021-05-06",20.8697,21.1375,20.3915,20.7932,13988935.0],["2021-05-07",20.7932,20.8697,19.8654,20.095,15088972.0],["2021-05-10",20.095,20.094953536987305,18.8898,19.0142,17435550.0],["2021-05-11",19.0142,19.9993,19.014169692993164,19.7124,11786105.0],["2021-05-12",19.7124,20.028,19.3872,19.9324,8473691.0],["2021-05-13",19.9324,20.8027,19.8271,20.5445,11479389.0],["2021-05-14",20.5445,20.7549,20.3245,20.5349,8419341.0],["2021-05-17",20.5349,20.9175,20.3341,20.6019,11697302.0],["2021-05-18",20.6019,20.6784,20.2384,20.5349,5981235.0],["2021-05-19",20.5349,20.6497,20.1906,20.3054,5919005.0],["2021-05-20",20.3054,20.4393,19.7315,20.3341,12264278.0],["2021-05-21",20.3341,20.5445,19.6741,19.7506,8839238.0],["2021-05-24",19.7506,20.0567,19.502,19.6263,8039395.0],["2021-05-25",19.6263,20.2767,19.62629508972168,19.8367,11775011.0],["2021-05-26",19.8367,20.1236,19.6454,19.8176,9160736.0],["2021-05-27",19.8176,19.9897,19.7315,19.8654,8758037.0],["2021-05-28",19.8654,19.9802,19.2437,19.3776,11331667.0],["2021-05-31",19.3776,19.7698,19.1863,19.3107,11656405.0],["2021-06-01",19.3107,19.4159,19.0907,19.1194,11126608.0],["2021-06-02",19.1194,19.3107,18.9663,19.0429,9330328.0],["2021-06-03",19.0429,19.1002,18.7368,18.8707,8740089.0],["2021-06-04",18.8707,18.9568,18.4977,18.6507,14254241.0],["2021-06-07",18.6507,19.1289,18.469,18.995,13121132.0],["2021-06-08",18.995,19.1481,18.7368,18.842,14927899.0],["2021-06-09",18.842,18.842008590698242,18.4212,18.4307,12148372.0],["2021-06-10",18.4307,18.4977,18.0769,18.1629,15436557.0],["2021-06-11",18.1629,18.1916,17.4073,17.4169,26987095.0],["2021-06-15",17.4169,17.416900634765625,17.0152,17.0821,12454493.0],["2021-06-16",17.0821,17.3404,16.8909,17.0726,12261781.0],["2021-06-17",17.0726,17.1587,16.69,16.8048,13866802.0],["2021-06-18",16.8048,16.80477523803711,16.4126,16.6996,15090489.0],["2021-06-21",16.6996,16.8622,16.4126,16.6422,12740230.0],["2021-06-22",16.6422,16.8733,16.4785,16.7577,10549706.0],["2021-06-23",16.7577,16.7578,16.4785,16.6422,8561615.0],["2021-06-24",16.6422,17.4897,16.5844,17.0563,18152478.0],["2021-06-25",17.0563,17.05630874633789,16.6711,16.8926,11087181.0],["2021-06-28",16.8926,17.1045,16.8252,17.037,12292538.0],["2021-06-29",17.037,17.1045,16.5651,16.594,9474273.0],["2021-06-30",16.594,16.8541,16.5362,16.8059,6580056.0],["2021-07-01",16.8059,16.9504,16.67107391357422,16.6711,6436247.0],["2021-07-02",16.6711,16.9793,16.5651,16.883,11118352.0],["2021-07-05",16.883,16.882953643798828,16.5362,16.5844,8710706.0],["2021-07-06",16.5844,17.5667,15.9873,17.5475,25006168.0],["2021-07-07",17.5475,17.547481536865234,16.9793,17.2874,20614114.0],["2021-07-08",17.2874,18.9536,17.28744888305664,18.4143,60143273.0],["2021-07-09",18.4143,19.0499,18.4046,19.0306,28418931.0],["2021-07-12",19.0306,19.204,18.0868,18.1928,28303693.0],["2021-07-13",18.1928,18.4432,17.6053,18.1831,16005865.0],["2021-07-14",18.1831,18.2024,17.7786,17.8942,12651865.0],["2021-07-15",17.8942,18.7802,17.6438,18.2698,19998634.0],["2021-07-16",18.2698,18.5009,17.9135,18.2987,12485291.0],["2021-07-19",18.2987,18.6839,17.8942,18.472,14788422.0],["2021-07-20",18.472,19.4159,18.212,18.3757,15710829.0],["2021-07-21",18.3757,18.5395,18.0194,18.2987,11647864.0],["2021-07-22",18.2987,18.298694610595703,17.7594,17.9424,11910266.0],["2021-07-23",17.9424,17.9616,17.6438,17.8171,8325740.0],["2021-07-26",17.8171,17.81714630126953,16.3725,17.2971,15678883.0],["2021-07-27",17.2971,17.4704,16.96,17.0756,9842750.0],["2021-07-28",17.0756,17.5282,16.6903,16.96,9962507.0],["2021-07-29",16.96,17.3356,16.8155,16.9407,8124946.0],["2021-07-30",16.9407,17.1526,16.7192,17.0852,6980297.0],["2021-08-02",17.0852,17.1815,16.5748,17.0082,11822875.0],["2021-08-03",17.0082,18.0098,17.008153915405273,17.9809,17404228.0],["2021-08-04",17.9809,18.2505,17.6631,18.1542,11955587.0],["2021-08-05",18.1542,18.4432,17.9231,18.3565,11541279.0],["2021-08-06",18.3565,18.7513,17.8942,18.0098,10596583.0],["2021-08-09",18.0098,18.2313,17.8268,18.0098,8104877.0],["2021-08-10",18.0098,18.1735,17.8653,18.0676,5938292.0],["2021-08-11",18.0676,18.0676,17.8171,17.846,6444673.0],["2021-08-12",17.846,18.2024,17.8171,17.9135,8154861.0],["2021-08-13",17.9135,18.1639,17.8075,18.0579,7415302.0],["2021-08-16",18.0579,18.5491,17.9231,18.3468,8631938.0],["2021-08-17",18.3468,18.4721,17.846,17.8749,10119143.0],["2021-08-18",17.8749,18.0579,17.0756,17.1334,12790009.0],["2021-08-19",17.1334,17.2971,16.9504,17.2008,6253493.0],["2021-08-20",17.2008,17.4897,16.6422,16.8541,8420082.0],["2021-08-23",16.8541,16.96,16.517,16.6614,9573427.0],["2021-08-24",16.6614,16.777,16.2281,16.3244,16332413.0],["2021-08-25",16.3244,16.5362,16.0354,16.2955,9856863.0],["2021-08-26",16.2955,16.334,15.8236,15.9102,11096874.0],["2021-08-27",15.9102,15.9295,15.4961,15.6117,13920179.0],["2021-08-30",15.6117,15.6117,15.1398,15.1975,14770442.0],["2021-08-31",15.1975,15.3709,14.9857,15.0723,7522807.0],["2021-09-01",15.0723,15.3227,14.793,15.159,12913513.0],["2021-09-02",15.159,15.1975,14.8701,14.9568,7770207.0],["2021-09-03",14.9568,15.2842,14.9183,15.1783,8282527.0],["2021-09-06",15.1783,15.3805,15.1205,15.1687,12711228.0],["2021-09-07",15.1687,15.2457,14.9953,15.1687,10809710.0],["2021-09-08",15.1687,15.4672,15.1205,15.3709,10318785.0],["2021-09-09",15.3709,15.448,15.1975,15.2168,10447494.0],["2021-09-10",15.2168,15.3324,15.1205,15.1975,8594128.0],["2021-09-13",15.1975,15.2457,15.0627,15.082,7552998.0],["2021-09-14",15.082,15.1687,14.610061645507812,14.6101,12843474.0],["2021-09-15",14.6101,14.6871,14.273,14.639,9131417.0],["2021-09-16",14.639,15.0338,14.5234,14.8797,10725490.0],["2021-09-17",14.8797,14.879727363586426,14.5234,14.7642,6735502.0],["2021-09-22",14.7642,14.764156341552734,14.3308,14.4945,8325331.0],["2021-09-23",14.4945,14.9471,14.3597,14.456,14522636.0],["2021-09-24",14.456,14.8316,14.3982,14.6486,10045035.0],["2021-09-27",14.6486,15.448,14.5234,15.1783,18753391.0],["2021-09-28",15.1783,15.178284645080566,14.7642,14.8027,9963951.0],["2021-09-29",14.8027,14.899,14.4463,14.6197,9956655.0],["2021-09-30",14.6197,14.8797,14.3211,14.3693,13875668.0],["2021-10-08",14.3693,15.1879,14.3597,15.1012,20805433.0],["2021-10-11",15.1012,15.3613,14.9857,15.2168,13704334.0],["2021-10-12",15.2168,15.216808319091797,14.8219,14.9086,8920841.0],["2021-10-13",14.9086,15.265,14.8412,15.2264,8503656.0],["2021-10-14",15.2264,15.3805,15.0242,15.0531,7875467.0],["2021-10-15",15.0531,15.2072,14.8219,14.8508,8036357.0],["2021-10-18",14.8508,14.850834846496582,14.4752,14.5426,10844243.0],["2021-10-19",14.5426,15.2361,14.5041,15.1687,16473247.0],["2021-10-20",15.1687,15.2361,14.8605,15.1012,10925352.0],["2021-10-21",15.1012,15.1687,14.9183,14.9664,6883196.0],["2021-10-22",14.9664,15.3324,14.9279,14.9953,8705227.0],["2021-10-25",14.9953,15.3805,14.8508,14.9182,17711121.0],["2021-10-26",14.9182,14.9471,14.4367,14.5138,15325088.0],["2021-10-27",14.5138,14.6197,14.0418,14.1285,15069964.0],["2021-10-28",14.1285,14.2056,13.8589,13.9552,10866845.0],["2021-10-29",13.9552,15.351639747619629,13.955162048339844,15.3516,42518232.0],["2021-11-01",15.3516,15.9295,15.1975,15.4865,38294029.0],["2021-11-02",15.4865,15.7369,15.2264,15.5443,18513325.0],["2021-11-03",15.5443,15.8139,15.4287,15.5346,13928195.0],["2021-11-04",15.5346,16.0836,15.4576,15.7947,24867701.0],["2021-11-05",15.7947,15.9873,15.3805,15.4961,20732928.0],["2021-11-08",15.4961,15.7754,15.3131,15.6695,15680144.0],["2021-11-09",15.6695,15.8717,15.5346,15.7176,10761763.0],["2021-11-10",15.7176,16.1414,15.7176,15.9488,18319806.0],["2021-11-11",15.9488,16.0547,15.6791,15.9391,12045506.0],["2021-11-12",15.9391,16.0932,15.785,15.8621,11214336.0],["2021-11-15",15.8621,16.4207,15.7561,16.3918,16993942.0],["2021-11-16",16.3918,16.5844,16.1414,16.4399,14108978.0],["2021-11-17",16.4399,16.439929962158203,15.9873,16.0836,12112415.0],["2021-11-18",16.0836,16.083589553833008,15.7272,15.785,10603594.0],["2021-11-19",15.785,15.8524,15.602,15.8236,8079738.0],["2021-11-22",15.8236,15.9488,15.650197982788086,15.6502,8709918.0],["2021-11-23",15.6502,15.7465,15.3035,15.4094,15500383.0],["2021-11-24",15.4094,15.5443,15.2842,15.4094,7905496.0],["2021-11-25",15.4094,15.602,15.2457,15.5057,9631244.0],["2021-11-26",15.5057,15.6502,15.3324,15.4383,8539582.0],["2021-11-29",15.4383,15.5924,15.2939,15.3131,11295959.0],["2021-11-30",15.3131,15.6213,15.2072,15.4287,13482383.0],["2021-12-01",15.4287,15.5924,15.3709,15.525,8736929.0],["2021-12-02",15.525,15.5924,15.2939,15.3998,10882919.0],["2021-12-03",15.3998,15.4287,14.9182,15.0242,14768090.0],["2021-12-06",15.0242,15.0435,14.6582,14.6967,13399566.0],["2021-12-07",14.6967,14.899,14.6101,14.8701,10172226.0],["2021-12-08",14.8701,14.9953,14.793,14.8701,11289466.0],["2021-12-09",14.8701,15.1398,14.8412,14.9857,14069964.0],["2021-12-10",14.9857,15.265,14.8123,14.8123,19320809.0],["2021-12-13",14.8123,15.0627,14.7545,14.7834,14713013.0],["2021-12-14",14.7834,14.8701,14.4656,14.5041,18689064.0],["2021-12-15",14.5041,14.5812,14.3404,14.3597,12843265.0],["2021-12-16",14.3597,14.4752,14.2345,14.4656,11161987.0],["2021-12-17",14.4656,14.4752,14.3308,14.3886,7252391.0],["2021-12-20",14.3886,14.716,14.3211,14.533,12265504.0],["2021-12-21",14.533,14.8701,14.3982,14.7738,14383960.0],["2021-12-22",14.7738,14.8701,14.6775,14.7449,10977148.0],["2021-12-23",14.7449,15.2264,14.6101,15.1012,18290777.0],["2021-12-24",15.1012,16.4399,15.101237297058105,16.2088,52054546.0],["2021-12-27",16.2088,16.3436,15.6213,15.8139,34095982.0],["2021-12-28",15.8139,15.813922882080078,15.4672,15.6117,19161397.0],["2021-12-29",15.6117,15.7272,15.448,15.525,13205048.0],["2021-12-30",15.525,15.8332,15.4672,15.6984,15239323.0],["2021-12-31",15.6984,15.891,15.4768,15.7465,12844866.0],["2022-01-04",15.7465,16.6518,15.6983,16.4303,28288145.0],["2022-01-05",16.4303,16.883,16.1992,16.2666,22904561.0],["2022-01-06",16.2666,16.4592,15.9873,16.1895,17085477.0],["2022-01-07",16.1895,16.883,16.1317,16.594,36188700.0],["2022-01-10",16.594,17.0082,15.891,16.4014,35344105.0],["2022-01-11",16.4014,16.4303,15.8332,15.9488,23266685.0],["2022-01-12",15.9488,16.4592,15.8332,16.0258,21100363.0],["2022-01-13",16.0258,16.334,15.3324,15.3516,31802315.0],["2022-01-14",15.3516,15.5154,15.2072,15.265,17515040.0],["2022-01-17",15.265,15.4961,15.082,15.1301,18352397.0],["2022-01-18",15.1301,15.159,14.7353,14.8701,18203178.0],["2022-01-19",14.8701,14.9471,14.6775,14.7449,12868006.0],["2022-01-20",14.7449,15.0627,14.716,14.8316,17128074.0],["2022-01-21",14.8316,14.8316,14.3597,14.4463,19592982.0],["2022-01-24",14.4463,14.4945,14.273,14.4078,9813635.0],["2022-01-25",14.4078,14.40781307220459,13.6566,13.6662,18393956.0],["2022-01-26",13.6662,13.83,13.5988,13.6951,9548883.0],["2022-01-27",13.6951,13.724,13.3869,13.3869,12315923.0],["2022-01-28",13.3869,13.8877,13.386937141418457,13.7529,12334246.0],["2022-02-07",13.7529,14.0515,13.7337,13.8011,10675887.0],["2022-02-08",13.8011,14.2922,13.7818,14.1959,12101387.0],["2022-02-09",14.1959,14.35,14.09,14.167,9640805.0],["2022-02-10",14.167,14.3115,14.0322,14.1189,11328910.0],["2022-02-11",14.1189,14.1478,13.8011,13.9744,12227900.0],["2022-02-14",13.9744,14.2056,13.8685,14.1767,11968121.0],["2022-02-15",14.1767,14.176671981811523,13.6759,13.7625,12406536.0],["2022-02-16",13.7625,13.907,13.6662,13.7722,9764624.0],["2022-02-17",13.7722,14.3308,13.6373,14.273,21437055.0],["2022-02-18",14.273,14.5619,14.0707,14.4656,18258867.0],["2022-02-21",14.4656,14.5426,14.3019,14.4752,11997721.0],["2022-02-22",14.4752,14.639,14.3308,14.4945,13596507.0],["2022-02-23",14.4945,14.6871,14.3115,14.3308,12070793.0],["2022-02-24",14.3308,14.4174,13.8492,14.0129,16018718.0],["2022-02-25",14.0129,14.1574,13.6566,13.6855,21604254.0],["2022-02-28",13.6855,13.7914,13.2232,13.3966,27308716.0],["2022-03-01",13.3966,13.5314,13.2906,13.4158,16776488.0],["2022-03-02",13.4158,13.5892,13.3195,13.5507,12461687.0],["2022-03-03",13.5507,13.6855,13.4736,13.5603,9674131.0],["2022-03-04",13.5603,13.7914,13.464,13.6759,12877094.0],["2022-03-07",13.6759,13.724,13.0017,13.0884,16587936.0],["2022-03-08",13.0884,13.1558,12.2023,12.2216,22162624.0],["2022-03-09",12.2216,12.4527,11.2681,11.7593,22649867.0],["2022-03-10",11.7593,12.106,11.7304,11.7497,16301950.0],["2022-03-11",11.7497,12.0482,11.4608,11.9905,20381908.0],["2022-03-14",11.9905,12.3179,11.8267,11.9712,19297178.0],["2022-03-15",11.9712,11.971199035644531,11.0274,11.0563,20387747.0],["2022-03-16",11.0563,11.403,10.7192,11.3356,18098170.0],["2022-03-17",11.3356,12.0001,11.335558891296387,11.6823,17345207.0],["2022-03-18",11.6823,11.7112,11.4704,11.5667,16494249.0],["2022-03-21",11.5667,11.7497,11.2585,11.4511,22038850.0],["2022-03-22",11.4511,11.48,11.2296,11.2778,14810844.0],["2022-03-23",11.2778,11.3741,11.1911,11.3163,11355413.0],["2022-03-24",11.3163,11.4319,11.114,11.3163,11840236.0],["2022-03-25",11.3163,11.6341,11.1622,11.1718,19629352.0],["2022-03-28",11.1718,11.2007,10.8925,11.1526,15163679.0],["2022-03-29",11.1526,11.2489,10.9888,11.1622,12983507.0],["2022-03-30",11.1622,11.4415,11.0948,11.4319,15544623.0],["2022-03-31",11.4319,11.586,11.2104,11.2489,15271557.0],["2022-04-01",11.2489,11.3067,11.0852,11.1911,11669600.0],["2022-04-06",11.1911,11.3163,11.1526,11.2296,13201215.0],["2022-04-07",11.2296,11.3645,10.9503,11.037,15495937.0],["2022-04-08",11.037,11.2681,10.6999,10.7866,17526800.0],["2022-04-11",10.7866,10.7866,10.1221,10.1606,24444534.0],["2022-04-12",10.1606,10.671,10.160590171813965,10.6518,25391980.0],["2022-04-13",10.6518,10.651765823364258,10.1895,10.1991,17246454.0],["2022-04-14",10.1991,10.4977,10.1702,10.3436,16058701.0],["2022-04-15",10.3436,10.3917,10.1221,10.2087,12582084.0],["2022-04-18",10.2087,10.5747,9.9776,10.5266,19195921.0],["2022-04-19",10.5266,10.854,10.3436,10.5073,21974910.0],["2022-04-20",10.5073,10.594,10.228,10.2473,17130224.0],["2022-04-21",10.2473,10.247267723083496,9.6598,9.6983,24633693.0],["2022-04-22",9.6983,9.6983060836792,8.725587844848633,8.7256,87347793.0],["2022-04-25",8.7256,8.8219,8.0418,8.0514,56279592.0],["2022-04-26",8.0514,8.2344,7.6566,7.7047,48633778.0],["2022-04-27",7.7047,7.8973,7.3195,7.8203,48091462.0],["2022-04-28",7.8203,7.82028341293335,7.435,7.541,31168568.0],["2022-04-29",7.541,8.0707,7.540987491607666,8.0418,29578557.0],["2022-05-05",8.0418,8.1574,7.907,8.0225,24133833.0],["2022-05-06",8.0225,8.02253246307373,7.7818,7.8395,18100069.0],["2022-05-09",7.8395,8.3115,7.7818,8.0899,40875969.0],["2022-05-10",8.0899,8.089948654174805,7.8395,7.9359,33407886.0],["2022-05-11",7.9359,8.2826,7.935853958129883,8.0707,32857207.0],["2022-05-12",8.0707,8.1574,7.8684,7.9744,22360417.0],["2022-05-13",7.9744,8.2248,7.8781,7.9936,21360519.0],["2022-05-16",7.9936,8.4078,7.993639945983887,8.0707,35341572.0],["2022-05-17",8.0707,8.4944,7.8973,8.1863,43722315.0],["2022-05-18",8.1863,8.4174,8.0129,8.2826,34424562.0],["2022-05-19",8.2826,8.282567024230957,8.0707,8.167,24154479.0],["2022-05-20",8.167,8.3885,8.16699504852295,8.3307,32138921.0],["2022-05-23",8.3307,8.6196,8.330720901489258,8.5715,30134100.0],["2022-05-24",8.5715,8.571493148803711,8.0129,8.0129,38723355.0],["2022-05-25",8.0129,8.1574,7.9744,8.1477,17487878.0],["2022-05-26",8.1477,8.2729,7.9262,8.1863,23179943.0],["2022-05-27",8.1863,8.2537,7.9744,8.0611,20762968.0],["2022-05-30",8.0611,8.167,7.9551,8.0707,17224885.0],["2022-05-31",8.0707,8.3211,7.9744,8.3018,31791911.0],["2022-06-01",8.3018,8.3692,8.1477,8.1959,24304423.0],["2022-06-02",8.1959,8.2055,8.0514,8.1863,17513934.0],["2022-06-06",8.1863,8.35,8.186258316040039,8.3115,25298825.0],["2022-06-07",8.3115,8.427,8.167,8.2344,26384812.0],["2022-06-08",8.2344,8.3307,8.1381,8.2826,25228399.0],["2022-06-09",8.2826,8.3211,7.9936,8.0611,28753492.0],["2022-06-10",8.0611,8.2922,7.9551,8.244,29563257.0],["2022-06-13",8.244,8.5137,8.1188,8.4174,31317353.0],["2022-06-14",8.4174,8.7063,8.2633,8.6004,51929975.0],["2022-06-15",8.6004,8.7352,8.533,8.6004,36513885.0],["2022-06-16",8.6004,9.1205,8.600386619567871,8.8219,52261842.0],["2022-06-17",8.8219,8.8412,8.533,8.7256,34716411.0],["2022-06-20",8.7256,8.9086,8.7063,8.8604,27762717.0],["2022-06-21",8.8604,9.1879,8.8219,9.0241,36270049.0],["2022-06-22",9.0241,9.1012,8.7352,8.7448,27929677.0],["2022-06-23",8.7448,8.8989,8.6485,8.8219,21508473.0],["2022-06-24",8.8219,8.9182,8.7063,8.7545,22651904.0],["2022-06-27",8.7545,8.9086,8.7063,8.7545,23641131.0],["2022-06-28",8.7545,8.8893,8.6774,8.8508,19736959.0],["2022-06-29",8.8508,9.1782,8.8412,8.8604,38053984.0],["2022-06-30",8.8604,8.9567,8.793,8.8219,28930858.0],["2022-07-01",8.8219,8.9278,8.7737,8.8508,16915701.0],["2022-07-04",8.8508,9.4575,8.8219,9.4094,47967501.0],["2022-07-05",9.4094,9.4864,9.0434,9.1975,36152115.0],["2022-07-06",9.1975,9.197501182556152,8.8701,8.9856,24751601.0],["2022-07-07",8.9856,9.053,8.8123,8.9182,19522008.0],["2022-07-08",8.9182,9.0049,8.8412,8.8989,16609110.0],["2022-07-11",8.8989,9.2457,8.8604,9.0723,29300472.0],["2022-07-12",9.0723,9.07229995727539,8.5811,8.6004,34298865.0],["2022-07-13",8.6004,8.6394,8.4346,8.5126,19977557.0],["2022-07-14",8.5126,8.5906,8.3859,8.5516,13669631.0],["2022-07-15",8.5516,8.5809,8.1518,8.3956,26777310.0],["2022-07-18",8.3956,8.5126,8.3274,8.4834,13526315.0],["2022-07-19",8.4834,8.6394,8.4444,8.5516,13724661.0],["2022-07-20",8.5516,8.6296,8.5224,8.5809,11603914.0],["2022-07-21",8.5809,8.6491,8.5321,8.5809,10829464.0],["2022-07-22",8.5809,8.6199,8.3469,8.4249,14334865.0],["2022-07-25",8.4249,8.5321,8.3176,8.3371,10725052.0],["2022-07-26",8.3371,8.3566,8.2201,8.3469,10481811.0],["2022-07-27",8.3469,8.3859,8.2786,8.3664,8674497.0],["2022-07-28",8.3664,8.4541,8.327357292175293,8.3274,11543057.0],["2022-07-29",8.3274,8.3371,8.1421,8.1811,16178053.0],["2022-08-01",8.1811,8.1811,8.0348,8.1616,8785167.0],["2022-08-02",8.1616,8.161590576171875,7.6155,7.7911,24100941.0],["2022-08-03",7.7911,7.9178,7.7423,7.7618,15464160.0],["2022-08-04",7.7618,8.1713,7.761799335479736,8.1518,27818479.0],["2022-08-05",8.1518,8.2981,8.0933,8.2884,17794385.0],["2022-08-08",8.2884,8.4834,8.2493,8.4541,17090906.0],["2022-08-09",8.4541,8.4834,8.1908,8.2396,16570508.0],["2022-08-10",8.2396,8.2786,8.1616,8.1908,7313500.0],["2022-08-11",8.1908,8.3761,8.19084358215332,8.3664,11727156.0],["2022-08-12",8.3664,8.5224,8.3274,8.4639,11612605.0],["2022-08-15",8.4639,8.4834,8.3371,8.3566,10073258.0],["2022-08-16",8.3566,8.3859,8.3176,8.3469,7910700.0],["2022-08-17",8.3469,8.4151,8.2591,8.3859,9588350.0],["2022-08-18",8.3859,8.3858642578125,8.2493,8.2591,9056461.0],["2022-08-19",8.2591,8.3371,8.2201,8.2591,11031907.0],["2022-08-22",8.2591,8.4444,8.1128,8.4346,14586152.0],["2022-08-23",8.4346,8.434618949890137,8.2884,8.3176,10235100.0],["2022-08-24",8.3176,8.3664,8.0933,8.1323,12978103.0],["2022-08-25",8.1323,8.3664,8.1031,8.3274,14057167.0],["2022-08-26",8.3274,8.6004,8.2494,8.4346,21232288.0],["2022-08-29",8.4346,8.5126,8.2689,8.3566,14674460.0],["2022-08-30",8.3566,8.5614,8.2884,8.5321,17578746.0],["2022-08-31",8.5321,8.6004,8.3371,8.3664,16713202.0],["2022-09-01",8.3664,8.5711,8.3469,8.4054,14409051.0],["2022-09-02",8.4054,8.5419,8.3566,8.4834,13019122.0],["2022-09-05",8.4834,8.6296,8.3859,8.4834,14572922.0],["2022-09-06",8.4834,8.6394,8.4639,8.5906,17485676.0],["2022-09-07",8.5906,8.590635299682617,8.4054,8.4249,17054920.0],["2022-09-08",8.4249,8.4639,8.2786,8.3079,12741389.0],["2022-09-09",8.3079,8.4249,8.2591,8.3371,10513789.0],["2022-09-13",8.3371,8.6101,8.337109565734863,8.5614,20696535.0],["2022-09-14",8.5614,8.561381340026855,8.3664,8.5029,12351256.0],["2022-09-15",8.5029,8.7662,8.4541,8.5321,25596147.0],["2022-09-16",8.5321,8.6394,8.239599227905273,8.2396,25374558.0],["2022-09-19",8.2396,8.2396,7.9568,8.0543,14888805.0],["2022-09-20",8.0543,8.3176,8.0251,8.0543,12009716.0],["2022-09-21",8.0543,8.054329872131348,7.8106,8.0056,12362366.0],["2022-09-22",8.0056,8.0251,7.8301,7.8398,12670998.0],["2022-09-23",7.8398,7.8788,7.635,7.7423,12313088.0],["2022-09-26",7.7423,7.742297172546387,7.479,7.557,18773609.0],["2022-09-27",7.557,7.8203,7.5083,7.8008,14881095.0],["2022-09-28",7.8008,7.8788,7.6058,7.6155,9959690.0],["2022-09-29",7.6155,7.8691,7.6058,7.6643,14439649.0],["2022-09-30",7.6643,7.8203,7.6155,7.6253,9168107.0],["2022-10-10",7.6253,8.0153,7.625285625457764,7.8691,21588709.0],["2022-10-11",7.8691,7.9081,7.6253,7.6935,15427029.0],["2022-10-12",7.6935,7.820305824279785,7.518,7.8203,15348200.0],["2022-10-13",7.8203,8.0543,7.7033,7.9666,18412356.0],["2022-10-14",7.9666,8.1713,7.966569900512695,8.0933,16814666.0],["2022-10-17",8.0933,8.4736,8.0933,8.4054,26142456.0],["2022-10-18",8.4054,8.6394,8.3176,8.5516,23651817.0],["2022-10-19",8.5516,8.5614,8.3079,8.3469,17115182.0],["2022-10-20",8.3469,8.4541,8.2591,8.2689,12543065.0],["2022-10-21",8.2689,8.4834,8.268851280212402,8.4151,13131359.0],["2022-10-24",8.4151,8.5126,8.0153,8.0543,21585357.0],["2022-10-25",8.0543,8.1421,7.7911,7.8106,18320121.0],["2022-10-26",7.8106,8.1713,7.810554504394531,8.0836,16856591.0],["2022-10-27",8.0836,8.2689,7.9763,8.1811,14629913.0],["2022-10-28",8.1811,8.2103,7.8106,7.8301,16802480.0],["2022-10-31",7.8301,8.1713,7.8106,8.0836,17704530.0],["2022-11-01",8.0836,8.4346,8.0251,8.4151,24363394.0],["2022-11-02",8.4151,8.6589,8.3664,8.4444,24699593.0],["2022-11-03",8.4444,8.5224,8.3664,8.4736,14410216.0],["2022-11-04",8.4736,8.5906,8.4346,8.5321,13901825.0],["2022-11-07",8.5321,8.7174,8.5029,8.5516,13667700.0],["2022-11-08",8.5516,8.6394,8.5029,8.5614,10208616.0],["2022-11-09",8.5614,8.6004,8.502876281738281,8.5029,10435172.0],["2022-11-10",8.5029,8.6589,8.4444,8.5711,13621766.0],["2022-11-11",8.5711,9.0489,8.57113265991211,8.7954,42131085.0],["2022-11-14",8.7954,9.4195,8.7467,9.1854,50857213.0],["2022-11-15",9.1854,9.185445785522461,9.0294,9.1464,24638541.0],["2022-11-16",9.1464,9.2147,8.9904,9.0197,18088447.0],["2022-11-17",9.0197,9.1757,8.9709,9.1172,20018197.0],["2022-11-18",9.1172,9.2537,9.0099,9.0587,18979204.0],["2022-11-21",9.0587,9.0587,8.8052,9.0002,19347285.0],["2022-11-22",9.0002,9.0489,8.6784,8.7369,23272607.0],["2022-11-23",8.7369,8.8052,8.4249,8.4931,19624702.0],["2022-11-24",8.4931,8.5711,8.3859,8.4541,13645512.0],["2022-11-25",8.4541,8.5321,8.3176,8.4931,13674265.0],["2022-11-28",8.4931,8.5126,8.2689,8.4054,13818773.0],["2022-11-29",8.4054,8.6686,8.405365943908691,8.6491,17562341.0],["2022-11-30",8.6491,8.8539,8.6004,8.6296,15996852.0],["2022-12-01",8.6296,8.7759,8.629638671875,8.7174,13488179.0],["2022-12-02",8.7174,8.8637,8.6979,8.8052,12188925.0],["2022-12-05",8.8052,9.0099,8.7564,8.9612,18593727.0],["2022-12-06",8.9612,9.2049,8.8929,9.1074,20835871.0],["2022-12-07",9.1074,9.3122,9.0294,9.2147,24843165.0],["2022-12-08",9.2147,9.244,8.9709,9.0099,23926925.0],["2022-12-09",9.0099,9.0879,8.8247,8.8929,18523726.0],["2022-12-12",8.8929,8.9904,8.8442,8.9027,12767266.0],["2022-12-13",8.9027,9.3025,8.8929,9.2537,27998895.0],["2022-12-14",9.2537,9.283,9.0977,9.2342,17337963.0],["2022-12-15",9.2342,9.5462,9.1854,9.2147,22301886.0],["2022-12-16",9.2147,9.5072,9.1757,9.4195,21638251.0],["2022-12-19",9.4195,9.4487,8.9124,8.9612,23058237.0],["2022-12-20",8.9612,9.0294,8.7076,8.8247,14879438.0],["2022-12-21",8.8247,9.0002,8.7759,8.8344,9884504.0],["2022-12-22",8.8344,9.0782,8.7369,8.8344,13050758.0],["2022-12-23",8.8344,8.9709,8.7467,8.9027,10211300.0],["2022-12-26",8.9027,8.9709,8.7467,8.8149,14575101.0],["2022-12-27",8.8149,8.9124,8.5711,8.7954,15755723.0],["2022-12-28",8.7954,8.8637,8.6784,8.6881,10316303.0],["2022-12-29",8.6881,8.7662,8.5809,8.6979,6839493.0],["2022-12-30",8.6979,8.8149,8.6101,8.7857,11611296.0],["2023-01-03",8.7857,9.0099,8.78565502166748,8.8832,15875899.0],["2023-01-04",8.8832,8.9222,8.7759,8.8247,11508100.0],["2023-01-05",8.8247,9.5365,8.7954,9.4487,52000937.0],["2023-01-06",9.4487,9.6145,9.2635,9.361,34605573.0],["2023-01-09",9.361,9.4,9.1464,9.2342,23871489.0],["2023-01-10",9.2342,9.9265,9.1952,9.829,53855893.0],["2023-01-11",9.829,10.2093,9.829,10.0045,46416194.0],["2023-01-12",10.0045,10.0728,9.8485,9.8778,20652553.0],["2023-01-13",9.8778,10.102,9.829,10.063,17019098.0],["2023-01-16",10.063,10.3166,10.0045,10.024,22971438.0],["2023-01-17",10.024,10.1118,9.9363,10.0045,14654524.0],["2023-01-18",10.0045,10.1508,9.8778,10.063,13659906.0],["2023-01-19",10.063,10.3458,9.9558,10.2483,15137959.0],["2023-01-20",10.2483,10.3458,10.102,10.1898,12869318.0],["2023-01-30",10.1898,10.3946,9.946,9.9948,22009710.0],["2023-01-31",9.9948,10.5701,9.8778,10.4141,26765406.0],["2023-02-01",10.4141,11.1356,10.2971,11.0284,40460009.0],["2023-02-02",11.0284,11.2234,10.9016,11.0771,24080046.0],["2023-02-03",11.0771,11.3307,10.9991,11.1356,24945093.0],["2023-02-06",11.1356,11.2429,10.6188,10.9309,32144017.0],["2023-02-07",10.9309,11.2429,10.7261,11.2039,29475968.0],["2023-02-08",11.2039,11.5062,10.79436206817627,10.7944,41841868.0],["2023-02-09",10.7944,11.0479,10.6383,10.8431,23511358.0],["2023-02-10",10.8431,11.1454,10.8431,11.0089,21490670.0],["2023-02-13",11.0089,11.9547,11.00888442993164,11.8475,48469245.0],["2023-02-14",11.8475,12.0327,11.6524,11.9937,28494867.0],["2023-02-15",11.9937,11.993734359741211,11.7597,11.789,17255869.0],["2023-02-16",11.789,11.8767,11.3307,11.4769,28240001.0],["2023-02-17",11.4769,11.5842,11.2039,11.2722,21589660.0],["2023-02-20",11.2722,11.7597,11.0186,11.5939,26805153.0],["2023-02-21",11.5939,11.867,11.4964,11.5939,19621892.0],["2023-02-22",11.5939,11.711,11.5257,11.6622,14334020.0],["2023-02-23",11.6622,11.8182,11.5939,11.711,12858233.0],["2023-02-24",11.711,12.1888,11.6622,12.179,30930605.0],["2023-02-27",12.179,12.179003715515137,11.7305,11.8572,27924094.0],["2023-02-28",11.8572,12.3448,11.6622,12.2863,35944716.0],["2023-03-01",12.2863,12.2863,12.0912,12.1693,14565400.0],["2023-03-02",12.1693,12.3448,12.1205,12.1498,11591100.0],["2023-03-03",12.1498,12.149751663208008,11.7597,11.8572,22122382.0],["2023-03-06",11.8572,11.9742,11.7012,11.8182,12935495.0],["2023-03-07",11.8182,11.9547,11.0381,11.1356,40242046.0],["2023-03-08",11.1356,11.4477,11.0674,11.2624,21397661.0],["2023-03-09",11.2624,11.5452,11.2429,11.3502,14068599.0],["2023-03-10",11.3502,11.3989,11.1064,11.2917,11881307.0],["2023-03-13",11.2917,11.2917,10.8626,11.0576,20898711.0],["2023-03-14",11.0576,11.4087,10.9991,11.1161,14995919.0],["2023-03-15",11.1161,11.3794,11.1161,11.1454,9093275.0],["2023-03-16",11.1454,11.1747,10.8431,10.8821,11103394.0],["2023-03-17",10.8821,11.0186,10.7651,10.7749,11741612.0],["2023-03-20",10.7749,10.9504,10.5896,10.8529,16843384.0],["2023-03-21",10.8529,11.0966,10.7066,10.8041,18100467.0],["2023-03-22",10.8041,10.9504,10.7261,10.8334,9310766.0],["2023-03-23",10.8334,10.833365440368652,10.5116,10.6578,17779820.0],["2023-03-24",10.6578,10.8041,10.4141,10.4336,16107200.0],["2023-03-27",10.4336,10.6091,10.3068,10.4823,11270994.0],["2023-03-28",10.4823,10.6773,10.4141,10.4531,13652961.0],["2023-03-29",10.4531,10.5506,10.3653,10.5408,13042118.0],["2023-03-30",10.5408,11.2332,10.4628,11.1064,26919810.0],["2023-03-31",11.1064,11.6329,11.10639476776123,11.5842,34183396.0],["2023-04-03",11.5842,11.7012,11.4672,11.672,22767796.0],["2023-04-04",11.672,11.789,11.4672,11.6915,19640793.0],["2023-04-06",11.6915,11.75,11.1942,11.2137,21904940.0],["2023-04-07",11.2137,11.3599,11.0284,11.1161,15494170.0],["2023-04-10",11.1161,11.2039,10.7456,10.8139,17848428.0],["2023-04-11",10.8139,10.9016,10.6871,10.7651,12317759.0],["2023-04-12",10.7651,10.8334,10.5993,10.6188,11805267.0],["2023-04-13",10.6188,11.3502,10.5116,10.9894,26838059.0],["2023-04-14",10.9894,11.0381,10.6481,10.7066,13439704.0],["2023-04-17",10.7066,10.7651,10.5018,10.7164,17255884.0],["2023-04-18",10.7164,10.8919,10.6383,10.6578,8780194.0],["2023-04-19",10.6578,10.7261,10.4628,10.4921,15692400.0],["2023-04-20",10.4921,10.5701,10.3263,10.4433,20868787.0],["2023-04-21",10.4433,10.8821,10.3556,10.3848,19512944.0],["2023-04-24",10.3848,10.4433,9.9753,10.0435,22256063.0],["2023-04-25",10.0435,10.1605,9.829,10.1508,16386260.0],["2023-04-26",10.1508,10.6871,10.0435,10.5506,20841487.0],["2023-04-27",10.5506,10.7359,10.4628,10.5603,10591343.0],["2023-04-28",10.5603,10.6286,10.4043,10.4921,10388678.0],["2023-05-04",10.4921,10.5213,10.3751,10.4238,10984162.0],["2023-05-05",10.4238,10.4823,10.141,10.1898,9136767.0],["2023-05-08",10.1898,10.5018,10.189800262451172,10.2678,15698298.0],["2023-05-09",10.2678,10.5408,9.985,10.3361,19186972.0],["2023-05-10",10.3361,10.5993,10.141,10.5018,15443132.0],["2023-05-11",10.5018,10.9504,10.4628,10.5896,22828824.0],["2023-05-12",10.5896,11.3014,10.589590072631836,11.0284,39233069.0],["2023-05-15",11.0284,11.1942,10.3068,10.6286,26740165.0],["2023-05-16",10.6286,10.6969,10.3263,10.4433,13289307.0],["2023-05-17",10.4433,10.5311,10.3361,10.4628,8634898.0],["2023-05-18",10.4628,10.5506,10.35556697845459,10.3556,7067065.0],["2023-05-19",10.3556,10.4726,10.1605,10.4141,8737467.0],["2023-05-22",10.4141,10.4726,10.2873,10.3556,5529300.0],["2023-05-23",10.3556,10.6383,10.3361,10.3458,8167800.0],["2023-05-24",10.3458,10.3556,9.907,9.985,13360010.0],["2023-05-25",9.985,10.1313,9.829,9.907,11304884.0],["2023-05-26",9.907,10.1703,9.829,10.0435,7849954.0],["2023-05-29",10.0435,10.4531,10.0143,10.3556,16434339.0],["2023-05-30",10.3556,10.3751,9.8875,10.063,11109844.0],["2023-05-31",10.063,10.1996,9.907,9.9948,8415720.0],["2023-06-01",9.9948,10.2386,9.8973,10.0533,11369878.0],["2023-06-02",10.0533,10.1898,9.9948,10.0435,7408234.0],["2023-06-05",10.0435,10.2581,9.9363,10.2386,11406380.0],["2023-06-06",10.2386,10.238554954528809,9.79,9.8388,11401562.0],["2023-06-07",9.8388,9.946,9.7998,9.8388,6807300.0],["2023-06-08",9.8388,9.907,9.5755,9.673,18166270.0],["2023-06-09",9.673,9.8388,9.5072,9.751,27595207.0],["2023-06-12",9.751,9.8193,9.6535,9.673,12300258.0],["2023-06-13",9.673,9.7413,9.5072,9.5365,11350343.0],["2023-06-14",9.5365,9.5755,9.3512,9.3805,15661226.0],["2023-06-15",9.3805,9.4487,9.361,9.4195,9183336.0],["2023-06-16",9.4195,9.5365,9.361,9.3805,11830278.0],["2023-06-19",9.3805,9.5365,9.36096477508545,9.361,10051506.0],["2023-06-20",9.361,9.4487,9.1952,9.2342,15187107.0],["2023-06-21",9.2342,9.3127,9.0674,9.087,8903956.0],["2023-06-26",9.087,9.1066,8.9104,8.9496,9690304.0],["2023-06-27",8.9496,9.2048,8.949618339538574,9.1655,9142085.0],["2023-06-28",9.1655,9.1851,9.0183,9.1263,6336080.0],["2023-06-29",9.1263,9.2244,9.0576,9.1851,6841559.0],["2023-06-30",9.1851,9.3814,9.1753,9.3323,8038542.0],["2023-07-03",9.3323,9.4992,9.3029,9.4501,9771039.0],["2023-07-04",9.4501,9.4795,9.3421,9.4108,6826000.0],["2023-07-05",9.4108,9.4893,9.3716,9.4207,5876783.0],["2023-07-06",9.4207,9.4305,9.3029,9.3323,6728067.0],["2023-07-07",9.3323,9.4795,9.2833,9.4108,6962922.0],["2023-07-10",9.4108,9.4893,9.3814,9.4403,5763750.0],["2023-07-11",9.4403,9.5482,9.4207,9.4992,6520986.0],["2023-07-12",9.4992,9.6169,9.3814,9.3912,9131074.0],["2023-07-13",9.3912,9.4992,9.3912,9.4501,4899600.0],["2023-07-14",9.4501,9.4893,9.3225,9.3618,6862927.0],["2023-07-17",9.3618,9.401,9.2342,9.3912,4880700.0],["2023-07-18",9.3912,9.4893,9.3225,9.4403,6722561.0],["2023-07-19",9.4403,9.7445,9.4305,9.666,17801510.0],["2023-07-20",9.666,10.2548,9.66598129272461,9.9604,31153352.0],["2023-07-21",9.9604,10.2351,9.8721,10.0585,17503495.0],["2023-07-24",10.0585,10.0978,9.8426,9.9113,9449930.0],["2023-07-25",9.9113,9.9996,9.7543,9.7739,13817222.0],["2023-07-26",9.7739,9.8721,9.7347,9.8328,8535929.0],["2023-07-27",9.8328,9.9702,9.8034,9.8328,6573580.0],["2023-07-28",9.8328,9.9506,9.7543,9.9309,6045400.0],["2023-07-31",9.9309,10.0781,9.8917,10.0291,10850400.0],["2023-08-01",10.0291,10.0879,9.9211,9.9604,6612516.0],["2023-08-02",9.9604,10.0879,9.8819,10.0389,8285100.0],["2023-08-03",10.0389,10.245,9.98,10.1763,10490915.0],["2023-08-04",10.1763,10.2548,9.98,10.0094,6969510.0],["2023-08-07",10.0094,10.0389,9.8426,9.8721,5942700.0],["2023-08-08",9.8721,9.9015,9.7936,9.8721,4711936.0],["2023-08-09",9.8721,9.9015,9.7837,9.8034,5183473.0],["2023-08-10",9.8034,9.9604,9.7347,9.9604,6011500.0],["2023-08-11",9.9604,9.960375785827637,9.7445,9.7739,5707701.0],["2023-08-14",9.7739,9.773926734924316,9.3323,9.4207,16983246.0],["2023-08-15",9.4207,9.6562,9.42065143585205,9.6365,11061242.0],["2023-08-16",9.6365,9.7052,9.558,9.5678,4463954.0],["2023-08-17",9.5678,9.7249,9.4697,9.6954,5355750.0],["2023-08-18",9.6954,9.715,9.3912,9.3912,5609300.0],["2023-08-21",9.3912,9.4795,9.2244,9.2538,5262046.0],["2023-08-22",9.2538,9.3814,9.0379,9.1361,8798262.0],["2023-08-23",9.1361,9.1949,9.0379,9.0576,4595328.0],["2023-08-24",9.0576,9.1164,8.8907,8.9791,9028728.0],["2023-08-25",8.9791,9.1851,8.9496,9.0478,8657586.0],["2023-08-28",9.0478,9.509,9.047750473022461,9.087,9371584.0],["2023-08-29",9.087,9.3029,9.0478,9.2538,7994033.0],["2023-08-30",9.2538,9.3421,9.2048,9.2342,5851403.0],["2023-08-31",9.2342,9.2735,9.1557,9.2342,3766454.0],["2023-09-01",9.2342,9.3029,9.1851,9.2636,4106940.0],["2023-09-04",9.2636,9.3814,9.2244,9.3716,4248700.0],["2023-09-05",9.3716,9.371585845947266,9.2048,9.2244,4774139.0],["2023-09-06",9.2244,9.2931,9.1164,9.2146,4921007.0],["2023-09-07",9.2146,9.2146,9.047750473022461,9.0478,5534304.0],["2023-09-08",9.0478,9.1066,8.9594,8.9791,5038884.0],["2023-09-11",8.9791,9.2244,8.9594,9.1851,7302501.0],["2023-09-12",9.1851,9.2538,9.1361,9.2146,4012350.0],["2023-09-13",9.2146,9.244,9.0576,9.1263,4042900.0],["2023-09-14",9.1263,9.1753,9.0379,9.0674,4147520.0],["2023-09-15",9.0674,9.3225,9.0478,9.2931,10032078.0],["2023-09-18",9.2931,9.3225,9.1753,9.3029,7397761.0],["2023-09-19",9.3029,9.3618,9.244,9.2636,4770696.0],["2023-09-20",9.2636,9.2931,9.2048,9.2146,3153082.0],["2023-09-21",9.2146,9.2146,9.087,9.1263,4259700.0],["2023-09-22",9.1263,9.2244,9.0281,9.2048,6040362.0],["2023-09-25",9.2048,9.2833,9.1655,9.244,5302590.0],["2023-09-26",9.244,9.2735,9.1459,9.1655,3763600.0],["2023-09-27",9.1655,9.3421,9.1361,9.3225,4528214.0],["2023-09-28",9.3225,9.3323,9.1949,9.2342,5722260.0],["2023-10-09",9.2342,9.2636,9.0674,9.1263,6277488.0],["2023-10-10",9.1263,9.1655,8.9496,8.9594,6974810.0],["2023-10-11",8.9594,9.1949,8.959432601928711,9.0576,8148361.0],["2023-10-12",9.0576,9.2342,9.057562828063965,9.1263,4843509.0],["2023-10-13",9.1263,9.2146,9.0478,9.1361,5140463.0],["2023-10-16",9.1361,9.2244,9.0183,9.0772,5471100.0],["2023-10-17",9.0772,9.1066,8.7239,8.773,11237810.0],["2023-10-18",8.773,8.822,8.5571,8.5767,7993381.0],["2023-10-19",8.5767,8.6749,8.4884,8.5669,6593910.0],["2023-10-20",8.5669,8.5963,8.4001,8.4491,6680304.0],["2023-10-23",8.4491,8.449146270751953,8.194,8.2529,7749103.0],["2023-10-24",8.2529,8.4099,8.2333,8.3706,7335600.0],["2023-10-25",8.3706,8.508,8.3706,8.3706,6251500.0],["2023-10-26",8.3706,8.3805,8.2627,8.3412,6616505.0],["2023-10-27",8.3412,8.7141,8.2333,8.665,10202548.0],["2023-10-30",8.665,8.9006,8.6356,8.8417,11023740.0],["2023-10-31",8.8417,9.3225,8.8416748046875,9.1753,24702417.0],["2023-11-01",9.1753,9.2735,9.1459,9.2636,12739058.0],["2023-11-02",9.2636,9.2931,9.1263,9.2146,8722404.0],["2023-11-03",9.2146,9.3225,9.1949,9.244,6962325.0],["2023-11-06",9.244,9.4403,9.244014739990234,9.3323,9325778.0],["2023-11-07",9.3323,9.4108,9.2048,9.2636,9064013.0],["2023-11-08",9.2636,9.3127,9.1851,9.2342,5580160.0],["2023-11-09",9.2342,9.3323,9.1459,9.1753,5994902.0],["2023-11-10",9.1753,9.3029,9.1164,9.2244,7234832.0],["2023-11-13",9.2244,9.2636,9.0772,9.1753,6560000.0],["2023-11-14",9.1753,9.3225,9.1361,9.2538,7068492.0],["2023-11-15",9.2538,9.3323,9.2146,9.2636,5624700.0],["2023-11-16",9.2636,9.352,9.1949,9.2833,7388993.0],["2023-11-17",9.2833,9.9015,9.2048,9.8819,26936663.0],["2023-11-20",9.8819,9.88187026977539,9.5286,9.8034,19443982.0],["2023-11-21",9.8034,9.8917,9.6856,9.7543,11746761.0],["2023-11-22",9.7543,10.0094,9.715,9.8524,14897286.0],["2023-11-23",9.8524,9.911310195922852,9.7837,9.9113,9735571.0],["2023-11-24",9.9113,9.9604,9.8132,9.8721,10309900.0],["2023-11-27",9.8721,9.9604,9.7543,9.9015,10962400.0],["2023-11-28",9.9015,10.2057,9.7936,10.0781,17796030.0],["2023-11-29",10.0781,10.1272,9.9309,9.98,9567000.0],["2023-11-30",9.98,10.0978,9.9604,10.0487,9235850.0],["2023-12-01",10.0487,10.1959,10.0094,10.137,9722449.0],["2023-12-04",10.137,10.3333,10.0291,10.2155,15640055.0],["2023-12-05",10.2155,10.2744,10.0585,10.0978,10039600.0],["2023-12-06",10.0978,10.3529,9.9898,10.2842,18285155.0],["2023-12-07",10.2842,10.3333,10.1665,10.2842,9293583.0],["2023-12-08",10.2842,10.3137,10.1272,10.1665,9092574.0],["2023-12-11",10.1665,10.4412,10.137,10.4118,15600735.0],["2023-12-12",10.4118,10.4412,10.3038,10.3725,9291262.0],["2023-12-13",10.3725,10.4903,10.2744,10.294,10282939.0],["2023-12-14",10.294,10.6669,10.294,10.4707,23845373.0],["2023-12-15",10.4707,10.8239,10.3235,10.6277,23484482.0],["2023-12-18",10.6277,10.7454,10.559,10.6375,13701097.0],["2023-12-19",10.6375,10.8141,10.5099,10.6669,13192081.0],["2023-12-20",10.6669,10.7454,10.5688,10.6375,11116940.0],["2023-12-21",10.6375,10.63748550415039,10.2744,10.5688,21972137.0],["2023-12-22",10.5688,10.6964,10.3627,10.4412,14130306.0],["2023-12-25",10.4412,10.500101089477539,10.245,10.5001,13977460.0],["2023-12-26",10.5001,10.5099,10.2351,10.2646,11171904.0],["2023-12-27",10.2646,10.6179,10.2645845413208,10.5295,11741385.0],["2023-12-28",10.5295,10.6179,10.3627,10.5001,10633565.0],["2023-12-29",10.5001,10.6179,10.451,10.5688,8076197.0],["2024-01-02",10.5688,10.7258,10.5295,10.559,11934802.0],["2024-01-03",10.559,10.6179,10.4608,10.5295,8706373.0],["2024-01-04",10.5295,10.5688,10.3823,10.4805,8755054.0],["2024-01-05",10.4805,10.5394,10.2351,10.3038,9421556.0],["2024-01-08",10.3038,10.3431,9.98,10.0193,16310139.0],["2024-01-09",10.0193,10.1272,9.9407,10.0487,8729596.0],["2024-01-10",10.0487,10.0487,9.7445,9.8721,11944386.0],["2024-01-11",9.8721,10.1763,9.8034,10.137,11519926.0],["2024-01-12",10.137,10.2057,9.9898,9.9996,7425800.0],["2024-01-15",9.9996,10.1665,9.8917,9.9996,7916660.0],["2024-01-16",9.9996,10.1076,9.8819,10.0193,6226500.0],["2024-01-17",10.0193,10.0683,9.6954,9.715,8106600.0],["2024-01-18",9.715,9.7445,9.1361,9.5777,18015356.0],["2024-01-19",9.5777,9.6856,9.2735,9.3421,12527448.0],["2024-01-22",9.3421,9.4795,8.616,8.7043,17823543.0],["2024-01-23",8.7043,8.8024,8.5473,8.6749,13654000.0],["2024-01-24",8.6749,8.822,8.3805,8.6552,17679077.0],["2024-01-25",8.6552,8.8613,8.5375,8.8319,19081230.0],["2024-01-26",8.8319,8.8809,8.5669,8.6356,13102162.0],["2024-01-29",8.6356,8.8515,8.5473,8.5571,12061000.0],["2024-01-30",8.5571,8.616,8.2627,8.2921,10876281.0],["2024-01-31",8.2921,8.3314,7.8898,7.9977,17890799.0],["2024-02-01",7.9977,7.997739791870117,7.5954,7.8407,25484299.0],["2024-02-02",7.8407,7.9683,7.2127,7.566,24200300.0],["2024-02-05",7.566,7.565960884094238,6.8496,7.0753,30302407.0],["2024-02-06",7.0753,7.615,6.8103,7.566,29031191.0],["2024-02-07",7.566,8.3216,7.4384,8.1155,31012646.0],["2024-02-08",8.1155,8.6258,8.115499496459961,8.2823,23482197.0],["2024-02-19",8.2823,8.4197,7.9487,8.0174,21208900.0],["2024-02-20",8.0174,8.1057,7.9389,8.0664,13868577.0],["2024-02-21",8.0664,8.459,7.929,8.1646,16568600.0],["2024-02-22",8.1646,8.3903,8.0762,8.194,11511456.0],["2024-02-23",8.194,8.2921,8.1253,8.2823,12313515.0],["2024-02-26",8.2823,8.773,8.1744,8.6356,22723700.0],["2024-02-27",8.6356,8.7141,8.4393,8.6847,16112186.0],["2024-02-28",8.6847,8.8024,8.3608,8.3706,17459400.0],["2024-02-29",8.3706,8.5865,8.2921,8.508,14815926.0],["2024-03-01",8.508,8.6356,8.4099,8.5277,13787306.0],["2024-03-04",8.5277,8.5963,8.4001,8.459,10973946.0],["2024-03-05",8.459,8.4884,8.3412,8.4393,10565138.0],["2024-03-06",8.4393,8.4884,8.2921,8.3608,9284814.0],["2024-03-07",8.3608,8.4295,8.2234,8.2333,8091023.0],["2024-03-08",8.2333,8.3314,8.1744,8.2627,7898741.0],["2024-03-11",8.2627,8.36082935333252,8.1646,8.3608,8964704.0],["2024-03-12",8.3608,8.498211860656738,8.3118,8.4982,10575868.0],["2024-03-13",8.4982,8.5473,8.3903,8.4786,8319200.0],["2024-03-14",8.4786,8.5571,8.351,8.4393,7952346.0],["2024-03-15",8.4393,8.5277,8.4099,8.5277,8140525.0],["2024-03-18",8.5277,8.6062,8.4393,8.6062,11101550.0],["2024-03-19",8.6062,8.8122,8.606158256530762,8.616,13193500.0],["2024-03-20",8.616,8.773,8.5473,8.7337,9305912.0],["2024-03-21",8.7337,8.93,8.7141,8.8809,13554758.0],["2024-03-22",8.8809,8.880926132202148,8.5571,8.665,12081628.0],["2024-03-25",8.665,8.7435,8.508,8.508,10722712.0],["2024-03-26",8.508,8.6748,8.4786,8.5571,9039100.0],["2024-03-27",8.5571,8.6847,8.4197,8.4197,9955104.0],["2024-03-28",8.4197,8.5277,8.3903,8.4295,9504595.0],["2024-03-29",8.4295,8.537466049194336,8.4001,8.5375,4260000.0],["2024-04-01",8.5375,8.8024,8.5277,8.7926,13170910.0],["2024-04-02",8.7926,9.1655,8.6847,9.1459,24178118.0],["2024-04-03",9.1459,9.5188,9.0772,9.3323,25999983.0],["2024-04-08",9.3323,9.4795,9.244,9.2833,16125225.0],["2024-04-09",9.2833,9.401,9.2146,9.3421,10809110.0],["2024-04-10",9.3421,9.3618,9.0183,9.0772,12726479.0],["2024-04-11",9.0772,9.1164,8.8711,8.9202,11655599.0],["2024-04-12",8.9202,8.9692,8.7239,8.7926,10974817.0],["2024-04-15",8.7926,8.8515,8.5963,8.7632,15325802.0],["2024-04-16",8.7632,8.8613,8.4884,8.508,14922623.0],["2024-04-17",8.508,8.8319,8.508026123046875,8.6945,10619764.0],["2024-04-18",8.6945,8.773,8.5375,8.6749,10811456.0],["2024-04-19",8.6749,8.7534,8.5669,8.6454,8709741.0],["2024-04-22",8.6454,9.0281,8.616,8.9692,14209554.0],["2024-04-23",8.9692,9.0478,8.8319,9.0085,10359610.0],["2024-04-24",9.0085,9.0281,8.9006,9.0183,7341244.0],["2024-04-25",9.0183,9.0674,8.8515,8.9398,9744500.0],["2024-04-26",8.9398,8.939805030822754,8.5669,8.7435,18858446.0],["2024-04-29",8.7435,8.93,8.7141,8.773,20200134.0],["2024-04-30",8.773,9.0085,8.7632,8.9692,20475074.0],["2024-05-06",8.9692,9.2833,8.969245910644531,9.1066,27408462.0],["2024-05-07",9.1066,9.1655,8.93,9.0576,18775581.0],["2024-05-08",9.0576,9.3716,8.9889,9.3029,34896592.0],["2024-05-09",9.3029,9.666,9.1459,9.4501,37275256.0],["2024-05-10",9.4501,9.8132,9.352,9.4992,36239419.0],["2024-05-13",9.4992,9.7641,9.3029,9.7249,35202996.0],["2024-05-14",9.7249,9.8622,9.6071,9.6365,20770873.0],["2024-05-15",9.6365,9.7641,9.3912,9.6464,19477652.0],["2024-05-16",9.6464,10.0781,9.5678,9.9113,29771469.0],["2024-05-17",9.9113,10.3038,9.8622,10.2253,25832245.0],["2024-05-20",10.2253,10.5492,10.0978,10.451,29457847.0],["2024-05-21",10.451,10.716,10.3725,10.6277,24635769.0],["2024-05-22",10.6277,10.7454,10.3725,10.4412,24673409.0],["2024-05-23",10.4412,10.5099,10.0389,10.1763,25611204.0],["2024-05-24",10.1763,10.3235,10.0389,10.0978,14283603.0],["2024-05-27",10.0978,10.1566,9.6562,9.9015,26171665.0],["2024-05-28",9.9015,9.901496887207031,9.2735,9.4108,33988530.0],["2024-05-29",9.4108,9.5875,9.244,9.3421,16379580.0],["2024-05-30",9.3421,9.3716,9.0085,9.0772,22961118.0],["2024-05-31",9.0772,9.1164,8.7043,8.773,27219273.0],["2024-06-03",8.773,8.773,7.8996,7.8996,67461013.0],["2024-06-04",7.8996,8.1351,7.88,7.9094,49199210.0],["2024-06-05",7.9094,7.9585,7.723,7.7524,25355756.0],["2024-06-06",7.7524,7.8898,7.6543,7.7917,26386864.0],["2024-06-07",7.7917,7.9781,7.7328,7.8211,19377200.0],["2024-06-11",7.8211,7.821103096008301,7.6052,7.7426,18585034.0],["2024-06-12",7.7426,7.8015,7.5758,7.6347,22290030.0],["2024-06-13",7.6347,7.6445,7.4188,7.5071,18737167.0],["2024-06-14",7.5071,7.5071,7.3501,7.4188,17048883.0],["2024-06-17",7.4188,7.4678,7.2814,7.3795,16896894.0],["2024-06-18",7.3795,7.5267,7.3697,7.458,15295187.0],["2024-06-19",7.458,7.4776,7.301,7.3108,13345895.0],["2024-06-20",7.3108,7.3697,7.1931,7.2029,11570578.0],["2024-06-21",7.2029,7.4188,7.1734,7.3501,12195417.0],["2024-06-24",7.3501,7.350070476531982,7.1244,7.144,11749280.0],["2024-06-25",7.144,7.2323,7.0459,7.0753,14142366.0],["2024-06-26",7.0753,7.3206,7.036,7.301,14610695.0],["2024-06-27",7.301,7.3108,7.0753,7.0851,14366110.0],["2024-06-28",7.0851,7.2225,7.0459,7.0753,13816060.0],["2024-07-01",7.0753,7.1931,7.0262,7.1342,12532666.0],["2024-07-02",7.1342,7.1636,6.9575,6.9968,20001297.0],["2024-07-03",6.9968,7.0164,6.8594,6.879,13684200.0],["2024-07-04",6.879,6.9085,6.5454,6.6631,27771660.0],["2024-07-05",6.6631,6.663147926330566,6.6631,6.6631,0.0],["2024-07-08",6.6631,6.7515,6.4767,6.516,16129668.0],["2024-07-09",6.516,6.6239,6.3786,6.5454,18134755.0],["2024-07-10",6.5454,6.5945,6.4276,6.4767,12786300.0],["2024-07-11",6.4767,6.7613,6.4766974449157715,6.6828,18634800.0],["2024-07-12",6.6828,6.7907,6.5356,6.565,18689377.0],["2024-07-15",6.565,6.5948,6.4657,6.4955,10483800.0],["2024-07-16",6.4955,6.5849,6.4657,6.5452,10833405.0],["2024-07-17",6.5452,6.7239,6.5154,6.6643,14064000.0],["2024-07-18",6.6643,6.7339,6.5452,6.6842,11735336.0],["2024-07-19",6.6842,6.7239,6.5948,6.6743,9077611.0],["2024-07-22",6.6743,6.7239,6.6147,6.6643,7547678.0],["2024-07-23",6.6643,6.6842,6.4458,6.4558,12264081.0],["2024-07-24",6.4558,6.4756,6.3167,6.3167,14840579.0],["2024-07-25",6.3167,6.5154,6.2671,6.416,11017000.0],["2024-07-26",6.416,6.5253,6.3962,6.4955,7724364.0],["2024-07-29",6.4955,6.5054,6.3465,6.3664,9365524.0],["2024-07-30",6.3664,6.4657,6.3167,6.4359,8819900.0],["2024-07-31",6.4359,6.7835,6.3763,6.7736,18967284.0],["2024-08-01",6.7736,6.8828,6.6246,6.7041,13154700.0],["2024-08-02",6.7041,6.8828,6.6345,6.7835,15101100.0],["2024-08-05",6.7835,6.9524,6.6246,6.6544,17768616.0],["2024-08-06",6.6544,6.8034,6.6544036865234375,6.8034,10755404.0],["2024-08-07",6.8034,6.8133,6.6941,6.7438,8258500.0],["2024-08-08",6.7438,6.863,6.6842,6.8431,11109553.0],["2024-08-09",6.8431,6.8928,6.7239,6.7239,9345300.0],["2024-08-12",6.7239,6.853,6.714,6.7736,9591700.0],["2024-08-13",6.7736,6.7736,6.6643,6.7537,6003200.0],["2024-08-14",6.7537,6.753723621368408,6.5749,6.5849,8899468.0],["2024-08-15",6.5849,6.6643,6.4856,6.5154,15064982.0],["2024-08-16",6.5154,6.5253,6.3167,6.3366,15463180.0],["2024-08-19",6.3366,6.3962,6.2671,6.3068,9814421.0],["2024-08-20",6.3068,6.3068,6.1479,6.1876,10995111.0],["2024-08-21",6.1876,6.2373,6.0585,6.0883,9395983.0],["2024-08-22",6.0883,6.128,5.9294,5.9592,13045704.0],["2024-08-23",5.9592,6.0088,5.8996,5.9592,8536950.0],["2024-08-26",5.9592,6.0287,5.8996,5.9989,7169965.0],["2024-08-27",5.9989,6.0784,5.9691,6.0287,8378900.0],["2024-08-28",6.0287,6.0883,5.9294,6.0386,6989116.0],["2024-08-29",6.0386,6.1876,6.0188,6.1379,9321230.0],["2024-08-30",6.1379,6.3068,6.0386,6.2174,12817800.0],["2024-09-02",6.2174,6.3465,6.0088,6.0188,15310200.0],["2024-09-03",6.0188,6.0883,5.989,6.0088,8793500.0],["2024-09-04",6.0088,6.0684,5.9592,5.979,7237524.0],["2024-09-05",5.979,6.0684,5.9691,6.0287,7169500.0],["2024-09-06",6.0287,6.0585,5.9095,5.9194,8786536.0],["2024-09-09",5.9194,5.9492,5.8499,5.8698,7338623.0],["2024-09-10",5.8698,5.8996,5.6711,5.7804,9918434.0],["2024-09-11",5.7804,5.8301,5.7307,5.7705,6366323.0],["2024-09-12",5.7705,5.8698,5.7605,5.7705,6954351.0],["2024-09-13",5.7705,5.7705,5.6612,5.7208,8465000.0],["2024-09-18",5.7208,5.72080135345459,5.5818,5.6314,6273130.0],["2024-09-19",5.6314,5.9095,5.631413459777832,5.8201,12689783.0],["2024-09-20",5.8201,5.820120811462402,5.691,5.7605,9584645.0],["2024-09-23",5.7605,5.84,5.7307,5.7506,7477024.0],["2024-09-24",5.7506,6.068418979644775,5.750596523284912,6.0684,17452342.0],["2024-09-25",6.0684,6.3068,6.068418979644775,6.1081,17432382.0],["2024-09-26",6.1081,6.3962,6.0883,6.3862,18188247.0],["2024-09-27",6.3862,6.7438,6.3862409591674805,6.7339,15341600.0],["2024-09-30",6.7339,7.3596,6.733859539031982,7.2503,52095171.0],["2024-10-08",7.2503,7.9754,7.0914,7.4291,63757872.0],["2024-10-09",7.4291,7.42909574508667,6.7041,6.7339,42728682.0],["2024-10-10",6.7339,6.9921,6.714,6.8034,29052373.0],["2024-10-11",6.8034,6.8034,6.3962,6.5154,25082515.0],["2024-10-14",6.5154,6.5749,6.3664,6.5253,23929043.0],["2024-10-15",6.5253,6.5352,6.3266,6.3366,24020438.0],["2024-10-16",6.3366,6.4657,6.2571,6.3862,17062854.0],["2024-10-17",6.3862,6.4558,6.306785583496094,6.3068,17465406.0],["2024-10-18",6.3068,6.5749,6.2373,6.426,27849494.0],["2024-10-21",6.426,6.4955,6.3465,6.416,25108848.0],["2024-10-22",6.416,6.63454008102417,6.3862,6.6345,28815011.0],["2024-10-23",6.6345,6.7041,6.5749,6.6445,24740822.0],["2024-10-24",6.6445,6.7935,6.6246,6.6544,28257873.0],["2024-10-25",6.6544,6.7835,6.6047,6.7537,23571569.0],["2024-10-28",6.7537,6.9822,6.753723621368408,6.9722,25423630.0],["2024-10-29",6.9722,6.9921,6.6743,6.7041,33250878.0],["2024-10-30",6.7041,6.7438,6.5849,6.6643,18428610.0],["2024-10-31",6.6643,6.7835,6.6147,6.7239,20940723.0],["2024-11-01",6.7239,6.8034,6.5551,6.6147,22154551.0],["2024-11-04",6.6147,6.7239274978637695,6.5849,6.7239,13689190.0],["2024-11-05",6.7239,6.8828,6.6842,6.8729,26681730.0],["2024-11-06",6.8729,6.9027,6.7736,6.8729,28531682.0],["2024-11-07",6.8729,7.041749954223633,6.7835,7.0417,28414259.0],["2024-11-08",7.0417,7.1212,6.9126,6.9822,29634541.0],["2024-11-11",6.9822,7.0318,6.8828,7.012,23653858.0],["2024-11-12",7.012,7.1609,6.9126,6.9822,32510764.0],["2024-11-13",6.9822,7.012,6.8034,6.9126,22657002.0],["2024-11-14",6.9126,6.9325,6.7239,6.7339,20530900.0],["2024-11-15",6.7339,6.9722,6.6743,6.7935,24319103.0],["2024-11-18",6.7935,6.8431,6.5948,6.6246,21187652.0],["2024-11-19",6.6246,6.7537,6.5749,6.7438,14652650.0],["2024-11-20",6.7438,6.8828,6.6941,6.8729,18360613.0],["2024-11-21",6.8729,6.9126,6.7736,6.853,13679408.0],["2024-11-22",6.853,6.853043079376221,6.5551,6.565,18829161.0],["2024-11-25",6.565,6.6445,6.5253,6.6246,14443137.0],["2024-11-26",6.6246,6.714,6.5849,6.6147,12043200.0],["2024-11-27",6.6147,6.6743,6.4657,6.6743,16876093.0],["2024-11-28",6.6743,6.7339,6.6246,6.6544,13360830.0],["2024-11-29",6.6544,6.9822,6.6544036865234375,6.8928,36857870.0],["2024-12-02",6.8928,7.0418,6.8828,6.9623,25738832.0],["2024-12-03",6.9623,7.0517,6.9126,7.002,26060875.0],["2024-12-04",7.002,7.0020222663879395,6.8332,6.863,18873600.0],["2024-12-05",6.863,6.9126,6.7935,6.863,13081996.0],["2024-12-06",6.863,6.9325,6.7835,6.9325,19395593.0],["2024-12-09",6.9325,6.9822,6.863,6.9424,17947976.0],["2024-12-10",6.9424,7.4092,6.942430019378662,7.2702,63780095.0],["2024-12-11",7.2702,7.3596,7.1609,7.3198,38722651.0],["2024-12-12",7.3198,7.4192,7.2205,7.3496,35562890.0],["2024-12-13",7.3496,8.0846,7.349640369415283,7.7866,140618483.0],["2024-12-16",7.7866,7.786645889282227,7.3198,7.3496,74078575.0],["2024-12-17",7.3496,7.3794,7.0417,7.0914,37704305.0],["2024-12-18",7.0914,7.1113,7.012,7.0318,22438101.0],["2024-12-19",7.0318,7.1212,6.9325,7.0914,25971918.0],["2024-12-20",7.0914,7.1709,7.0219,7.0815,21698858.0],["2024-12-23",7.0815,7.0815,6.8332,6.853,24159796.0],["2024-12-24",6.853,6.9424,6.853043079376221,6.9126,14812159.0],["2024-12-25",6.9126,6.9325,6.8232,6.9126,14540197.0],["2024-12-26",6.9126,7.2007,6.8928,7.1311,35508879.0],["2024-12-27",7.1311,7.2106,7.0715,7.151,19558174.0],["2024-12-30",7.151,7.2007,7.0318,7.0318,29047181.0],["2024-12-31",7.0318,7.0815,6.8133,6.8133,25134404.0],["2025-01-02",6.8133,6.9822,6.6643,6.7239,27006130.0],["2025-01-03",6.7239,6.7736,6.4558,6.4856,21606964.0],["2025-01-06",6.4856,6.6643,6.485560894012451,6.5551,17124300.0],["2025-01-07",6.5551,6.5948,6.4458,6.5352,13078758.0],["2025-01-08",6.5352,6.535220623016357,6.3068,6.4458,16540204.0],["2025-01-09",6.4458,6.5948,6.3664,6.4955,15734200.0],["2025-01-10",6.4955,6.4955,6.3266,6.3266,10737520.0],["2025-01-13",6.3266,6.3266496658325195,6.2373,6.3167,8246337.0],["2025-01-14",6.3167,6.475628852844238,6.3068,6.4756,14149878.0],["2025-01-15",6.4756,6.535220623016357,6.416,6.5352,11963501.0],["2025-01-16",6.5352,6.853,6.4458,6.4756,48656090.0],["2025-01-17",6.4756,6.475628852844238,6.3068,6.416,16152251.0],["2025-01-20",6.416,6.4359,6.3167,6.3465,17989510.0],["2025-01-21",6.3465,6.3763,6.2174,6.2571,13831400.0],["2025-01-22",6.2571,6.416037082672119,6.1975,6.416,25785085.0],["2025-01-23",6.416,6.4458,6.3167,6.3366,15590142.0],["2025-01-24",6.3366,6.5352,6.3167,6.5054,20742028.0],["2025-01-27",6.5054,6.7041,6.5054,6.5849,14870200.0],["2025-02-05",6.5849,6.6941,6.4856,6.5054,16948800.0],["2025-02-06",6.5054,6.5452,6.4061,6.5452,14237300.0],["2025-02-07",6.5452,6.6246,6.4955,6.565,20087382.0],["2025-02-10",6.565,6.5948,6.5253,6.5749,14638856.0],["2025-02-11",6.5749,6.6047,6.4756,6.5054,13016860.0],["2025-02-12",6.5054,6.5253,6.416,6.4955,12388600.0],["2025-02-13",6.4955,6.6345,6.4657,6.565,18676508.0],["2025-02-14",6.565,6.7041,6.5054,6.6544,19931766.0],["2025-02-17",6.6544,6.714,6.5551,6.5948,18474556.0],["2025-02-18",6.5948,6.6047,6.4756,6.5054,13490900.0],["2025-02-19",6.5054,6.5352,6.4558,6.5154,13899390.0],["2025-02-20",6.5154,6.5749,6.4955,6.5253,13259692.0],["2025-02-21",6.5253,6.5749,6.4061,6.4955,18598384.0],["2025-02-24",6.4955,6.6147,6.4657,6.4955,19252494.0],["2025-02-25",6.4955,6.495492458343506,6.3564,6.3664,16363177.0],["2025-02-26",6.3664,6.416037082672119,6.3266,6.416,13049141.0],["2025-02-27",6.416,6.4657,6.3366,6.416,13318594.0],["2025-02-28",6.416,6.4359,6.3068,6.426,19888841.0],["2025-03-03",6.426,6.9524,6.3763,6.9424,66521553.0],["2025-03-04",6.9424,7.0815,6.8133,6.9226,29306457.0],["2025-03-05",6.9226,6.9722,6.7438,6.7935,17981604.0],["2025-03-06",6.7935,7.0517,6.793451309204102,7.002,37840584.0],["2025-03-07",7.002,7.1609,6.9524,7.0417,32392550.0],["2025-03-10",7.0417,7.151,6.9325,7.0219,21437187.0],["2025-03-11",7.0219,7.1113,6.9126,7.0914,20825629.0],["2025-03-12",7.0914,7.1013,6.9921,7.002,15113525.0],["2025-03-13",7.002,7.071545124053955,6.9623,7.0715,15188257.0],["2025-03-14",7.0715,7.3298,7.0715,7.2305,33222132.0],["2025-03-17",7.2305,7.4887,7.2106,7.4688,34756648.0],["2025-03-18",7.4688,7.5979,7.4092,7.4788,30813657.0],["2025-03-19",7.4788,7.6377,7.4291,7.5483,26007002.0],["2025-03-20",7.5483,7.5781,7.4192,7.4589,20475926.0],["2025-03-21",7.4589,7.6873,7.449,7.5185,36001140.0],["2025-03-24",7.5185,7.5483,7.1212,7.2205,38556472.0],["2025-03-25",7.2205,7.3496,7.1808,7.3397,20454882.0],["2025-03-26",7.3397,7.5086,7.2801,7.3397,18002761.0],["2025-03-27",7.3397,7.3993,7.2106,7.2404,15913146.0],["2025-03-28",7.2404,7.3695,7.2007,7.2603,15208156.0],["2025-03-31",7.2603,7.260252475738525,6.9722,7.1212,24136200.0],["2025-04-01",7.1212,7.3993,7.0517,7.2305,23182900.0],["2025-04-02",7.2305,7.2603,7.1113,7.1411,13102700.0],["2025-04-03",7.1411,7.4192,7.0616,7.2503,23743908.0],["2025-04-07",7.2503,7.250320911407471,6.5252885818481445,6.5253,40075550.0],["2025-04-08",6.5253,6.8232,6.5252885818481445,6.7935,35545080.0],["2025-04-09",6.7935,6.9921,6.4558,6.9524,34496759.0],["2025-04-10",6.9524,7.1808,6.9126,7.0914,29704000.0],["2025-04-11",7.0914,7.2205,6.8928,7.0616,26574090.0],["2025-04-14",7.0616,7.439,7.061614036560059,7.1113,25983676.0],["2025-04-15",7.1113,7.1212,6.9524,7.002,15784830.0],["2025-04-16",7.002,7.0417,6.7935,6.9027,14925900.0],["2025-04-17",6.9027,6.9424,6.8133,6.8332,11924500.0],["2025-04-18",6.8332,6.8431,6.6842,6.7339,11406600.0],["2025-04-21",6.7339,6.9722,6.7041,6.8232,13007200.0],["2025-04-22",6.8232,6.853,6.7438,6.8034,10403640.0],["2025-04-23",6.8034,6.9027,6.7438,6.7736,9595904.0],["2025-04-24",6.7736,7.1212,6.7637,6.9325,25713285.0],["2025-04-25",6.9325,7.2007,6.8828,6.9722,23506596.0],["2025-04-28",6.9722,7.002,6.714,6.7239,18946900.0],["2025-04-29",6.7239,6.9722,6.714,6.8828,19593423.0],["2025-04-30",6.8828,6.9126,6.7339,6.7537,14964000.0],["2025-05-06",6.7537,6.9126,6.7537,6.8729,14975665.0],["2025-05-07",6.8729,7.0517,6.863,6.9027,17392894.0],["2025-05-08",6.9027,7.0815,6.8729,7.0417,19255547.0],["2025-05-09",7.0417,7.1113,6.9226,6.9325,14380043.0],["2025-05-12",6.9325,7.0318,6.9226,7.012,13018292.0],["2025-05-13",7.012,7.0616,6.9126,6.9524,12832896.0],["2025-05-14",6.9524,7.1113,6.9027,7.0417,22107336.0],["2025-05-15",7.0417,7.1411,6.9623,7.0616,15563238.0],["2025-05-16",7.0616,7.1113,6.9722,7.0815,15515266.0],["2025-05-19",7.0815,7.1411,6.9822,7.1113,18713711.0],["2025-05-20",7.1113,7.3993,7.0815,7.2603,33443921.0],["2025-05-21",7.2603,7.3397,7.1907,7.2007,18234852.0],["2025-05-22",7.2007,7.2404,7.0219,7.0318,17929424.0],["2025-05-23",7.0318,7.1013,6.982158184051514,6.9822,13794400.0],["2025-05-26",6.9822,7.0715,6.9226,7.002,12136100.0],["2025-05-27",7.002,7.2106,6.9623,7.1709,18784506.0],["2025-05-28",7.1709,7.2205,7.0517,7.1609,15810092.0],["2025-05-29",7.1609,7.2205,7.0715,7.2007,14870710.0],["2025-05-30",7.2007,7.3397,7.1609,7.2007,19331200.0],["2025-06-03",7.2007,7.5483,7.1609,7.4291,36443904.0],["2025-06-04",7.4291,7.449,7.3298,7.4291,15533313.0],["2025-06-05",7.4291,7.4589,7.3198,7.3496,17129000.0],["2025-06-06",7.3496,7.3794,7.2603,7.3198,11204689.0],["2025-06-09",7.3198,7.439,7.3,7.3695,14291336.0],["2025-06-10",7.3695,7.5681,7.3496,7.4887,30362136.0],["2025-06-11",7.4887,7.6079,7.4589,7.4887,17364000.0],["2025-06-12",7.4887,7.737,7.449,7.6377,34432528.0],["2025-06-13",7.6377,7.8065,7.5383,7.5681,34339835.0],["2025-06-16",7.5681,7.6178,7.449,7.5383,19183421.0],["2025-06-17",7.5383,7.6973,7.5383,7.588,18824891.0],["2025-06-18",7.588,7.6079,7.3695,7.4092,19858798.0],["2025-06-19",7.4092,7.4291,7.1907,7.2007,16939920.0],["2025-06-20",7.2007,7.3099,7.170865058898926,7.1709,10449922.0],["2025-06-23",7.1709,7.886,7.170865058898926,7.886,100477761.0],["2025-06-24",7.886,8.2137,7.885965347290039,7.9754,93827946.0],["2025-06-25",7.9754,8.313,7.9753522872924805,8.025,47126044.0],["2025-06-26",8.025,8.025012016296387,7.6362,7.7858,50562172.0],["2025-06-27",7.7858,8.035,7.6861,7.8755,41493215.0],["2025-06-30",7.8755,8.015,7.8057,7.9951,33198247.0],["2025-07-01",7.9951,8.0749,7.9054,7.9453,25175273.0],["2025-07-02",7.9453,7.9752,7.7858,7.9453,27716382.0],["2025-07-03",7.9453,8.0749,7.8655,7.9851,26450765.0],["2025-07-04",7.9851,8.0649,7.8655,8.045,31130666.0],["2025-07-07",8.045,8.5633,7.9552,7.9652,74870284.0],["2025-07-08",7.9652,8.1546,7.9353,8.0749,37846704.0],["2025-07-09",8.0749,8.2842,7.9453,7.9552,43828112.0],["2025-07-10",7.9552,8.035,7.7658,7.9154,30765600.0],["2025-07-11",7.9154,7.9851,7.8456,7.8954,20835268.0],["2025-07-14",7.8954,7.9253,7.8256,7.8356,16989000.0],["2025-07-15",7.8356,8.1745,7.5365,7.8456,58226395.0],["2025-07-16",7.8456,8.633118629455566,7.7259,8.6331,97926767.0],["2025-07-17",8.6331,9.500418663024902,8.633118629455566,9.5004,121280985.0],["2025-07-18",9.5004,9.5204,8.7926,8.9721,126171732.0],["2025-07-21",8.9721,9.2512,8.9222,8.9721,81758013.0],["2025-07-22",8.9721,8.972064018249512,8.663,8.683,71528998.0],["2025-07-23",8.683,8.7727,8.5135,8.5334,45500368.0],["2025-07-24",8.5334,8.6231,8.4337,8.5235,38427554.0],["2025-07-25",8.5235,8.8126,8.2842,8.7428,65696090.0],["2025-07-28",8.7428,9.1515,8.742777824401855,8.9122,86127659.0],["2025-07-29",8.9122,8.9322,8.6929,8.7926,31839115.0],["2025-07-30",8.7926,8.792622566223145,8.4138,8.4936,41805877.0],["2025-07-31",8.4936,8.7129,8.49355411529541,8.5434,33272600.0],["2025-08-01",8.5434,8.6531,8.4437,8.4936,24782677.0],["2025-08-04",8.4936,8.7727,8.3141,8.7228,32712200.0],["2025-08-05",8.7228,8.8624,8.6531,8.7527,32273892.0],["2025-08-06",8.7527,8.8225,8.6531,8.7727,25149675.0],["2025-08-07",8.7727,8.772685050964355,8.6032,8.6231,22482862.0],["2025-08-08",8.6231,8.7627,8.4836,8.5334,25095416.0],["2025-08-11",8.5334,8.673,8.5235,8.6431,20497614.0],["2025-08-12",8.6431,8.7727,8.5334,8.6032,20347077.0],["2025-08-13",8.6032,8.673,8.5434,8.6032,28408580.0],["2025-08-14",8.6032,8.6531,8.393863677978516,8.3939,27148593.0],["2025-08-15",8.3939,8.9322,8.393863677978516,8.9023,55590989.0],["2025-08-18",8.9023,9.0418,8.8126,8.8724,43225233.0],["2025-08-19",8.8724,9.2612,8.8524,9.1316,51691314.0],["2025-08-20",9.1316,9.321,9.002,9.1615,41152609.0],["2025-08-21",9.1615,9.2612,8.982,9.0219,34518578.0],["2025-08-22",9.0219,9.0618,8.8823,8.9621,28303972.0],["2025-08-25",8.9621,9.0219,8.9122,8.9521,28264596.0],["2025-08-26",8.9521,9.1515,8.9122,8.9222,26502461.0],["2025-08-27",8.9222,9.0119,8.6531,8.683,41078198.0],["2025-08-28",8.683,8.7428,8.3739,8.5733,33739305.0],["2025-08-29",8.5733,8.6331,8.483585357666016,8.4836,20266524.0],["2025-09-01",8.4836,8.7129,8.4337,8.5733,28371352.0],["2025-09-02",8.5733,8.6232,8.2842,8.354,27024085.0],["2025-09-03",8.354,8.4138,8.1147,8.1446,21783584.0],["2025-09-04",8.1446,8.2543,7.9851,8.0948,23585450.0],["2025-09-05",8.0948,8.1646,7.9652,8.1446,18342444.0],["2025-09-08",8.1446,8.2842,8.0948,8.2543,20574875.0],["2025-09-09",8.2543,8.2842,8.0649,8.0848,16624774.0],["2025-09-10",8.0848,8.1646,8.045,8.1147,11240118.0],["2025-09-11",8.1147,8.2344,7.9752,8.2045,21560485.0],["2025-09-12",8.2045,8.2643,8.1446,8.2045,15657116.0],["2025-09-15",8.2045,8.9521,8.204453468322754,8.7926,62409025.0],["2025-09-16",8.7926,8.8823,8.6331,8.7926,29416606.0],["2025-09-17",8.7926,8.9222,8.6231,8.7527,27333122.0],["2025-09-18",8.7527,9.1714,8.6929,8.9621,55742714.0],["2025-09-19",8.9621,9.2313,8.9023,8.9721,35321794.0],["2025-09-22",8.9721,9.321,8.9122,9.0817,39679368.0],["2025-09-23",9.0817,9.081722259521484,8.663,8.9122,32583082.0],["2025-09-24",8.9122,8.982,8.7827,8.8624,20059267.0],["2025-09-25",8.8624,8.9621,8.6531,8.683,21447132.0],["2025-09-26",8.683,9.5503,8.5833,9.311,103673203.0],["2025-09-29",9.311,9.5104,9.1615,9.4506,53597715.0],["2025-09-30",9.4506,9.7098,9.3708,9.6101,41242430.0],["2025-10-09",9.6101,9.7596,9.4207,9.6998,47051032.0],["2025-10-10",9.6998,10.4674,9.5901,10.1285,80831962.0],["2025-10-13",10.1285,10.5372,9.7696,10.5372,70363653.0],["2025-10-14",10.5372,11.0057,10.278,10.5671,62422315.0],["2025-10-15",10.5671,11.0456,10.567097663879395,10.9958,56352313.0],["2025-10-16",10.9958,11.1353,10.6867,10.7864,53900846.0],["2025-10-17",10.7864,11.245,10.7067,10.7565,70477896.0],["2025-10-20",10.7565,11.1154,10.756507873535156,10.916,41585300.0],["2025-10-21",10.916,11.1553,10.4076,10.6867,49605198.0],["2025-10-22",10.6867,10.8163,10.5671,10.7465,32702901.0],["2025-10-23",10.7465,10.746538162231445,10.2581,10.4375,37647653.0],["2025-10-24",10.4375,10.7964,10.3179,10.7366,31194218.0],["2025-10-27",10.7366,11.1652,10.736570358276367,11.0456,44445989.0],["2025-10-28",11.0456,11.1254,10.587,10.597,38070144.0],["2025-10-29",10.597,11.0157,10.597003936767578,10.7964,25870956.0],["2025-10-30",10.7964,10.8861,10.5272,10.6169,23390200.0],["2025-10-31",10.6169,10.9359,10.5472,10.7565,26192137.0],["2025-11-03",10.7565,10.906,10.5272,10.587,21780700.0],["2025-11-04",10.587,10.587035179138184,10.3378,10.4275,18654092.0],["2025-11-05",10.4275,10.4574,10.1783,10.2481,19307026.0],["2025-11-06",10.2481,10.3278,10.1883,10.3179,14887116.0],["2025-11-07",10.3179,10.7266,10.2481,10.4873,23430057.0],["2025-11-10",10.4873,10.7166,10.3976,10.4674,23664458.0],["2025-11-11",10.4674,10.7665,10.3179,10.597,22758624.0],["2025-11-12",10.597,10.8662,10.4973,10.7266,30998580.0],["2025-11-13",10.7266,11.8032,10.3976,11.7036,115295005.0],["2025-11-14",11.7036,12.1522,11.703558921813965,11.893,79474686.0],["2025-11-17",11.893,12.1621,11.7733,11.9927,47780779.0],["2025-11-18",11.9927,12.1721,11.893,12.0525,35979456.0],["2025-11-19",12.0525,12.1422,11.7534,12.0824,35760143.0],["2025-11-20",12.0824,12.4114,12.082379341125488,12.3216,47310891.0],["2025-11-21",12.3216,12.321634292602539,11.554,11.7235,49183880.0],["2025-11-24",11.7235,11.8232,11.2749,11.5141,35648361.0],["2025-11-25",11.5141,12.2618,11.514148712158203,12.202,38238847.0],["2025-11-26",12.202,12.511,12.0824,12.4313,35403224.0],["2025-11-27",12.4313,12.431292533874512,12.0126,12.1123,24429421.0],["2025-11-28",12.1123,12.2519,11.9827,12.1821,16684121.0],["2025-12-01",12.1821,12.541,12.182068824768066,12.212,24974791.0],["2025-12-02",12.212,12.6107,12.1023,12.4114,28214554.0],["2025-12-03",12.4114,12.9198,12.212,12.6705,36988013.0],["2025-12-04",12.6705,13.0494,12.6107,12.9596,38178516.0],["2025-12-05",12.9596,13.5279,12.6705,13.3584,50213492.0],["2025-12-08",13.3584,14.6743,13.2388,14.3453,71749455.0],["2025-12-09",14.3453,14.6045,14.1559,14.3154,44495872.0],["2025-12-10",14.3154,14.4949,13.8668,14.4849,39530949.0],["2025-12-11",14.4849,14.8637,14.3553,14.6643,44964688.0],["2025-12-12",14.6643,15.751,14.5846,15.6513,69298775.0],["2025-12-15",15.6513,16.3092,15.2226,15.751,61250025.0],["2025-12-16",15.751,16.9472,15.4718,16.9273,67200394.0],["2025-12-17",16.9273,17.1067,15.232569694519043,15.2326,93786678.0],["2025-12-18",15.2326,15.6114,13.7273,15.1628,86628901.0],["2025-12-19",15.1628,15.5715,14.6942,14.9235,65503959.0],["2025-12-22",14.9235,16.1896,14.8637,15.9603,83085721.0],["2025-12-23",15.9603,16.84754180908203,15.960304260253906,16.8475,71814603.0],["2025-12-24",16.8475,16.84754180908203,15.1628,15.5516,114354867.0],["2025-12-25",15.5516,15.9204,15.103,15.6313,50183420.0],["2025-12-26",15.6313,15.7011,15.2126,15.2924,38257738.0],["2025-12-29",15.2924,16.0401,14.9335,15.3422,51711796.0],["2025-12-30",15.3422,15.3622,14.8637,14.9534,39432147.0],["2025-12-31",14.9534,15.1329,14.6643,15.0232,26538046.0],["2026-01-05",15.0232,16.3292,15.023221969604492,16.0101,55328737.0],["2026-01-06",16.0101,16.3989,15.7011,16.05,37070994.0],["2026-01-07",16.05,16.3292,15.8506,16.06,32196581.0],["2026-01-08",16.06,16.9273,16.0101,16.5584,51737566.0],["2026-01-09",16.5584,17.5055,16.558443069458008,17.346,68393316.0],["2026-01-12",17.346,17.5553,16.8774,17.1366,55704883.0],["2026-01-13",17.1366,17.9242,16.9771,17.2961,51046122.0],["2026-01-14",17.2961,17.4357,16.4089,17.2463,53201210.0],["2026-01-15",17.2463,17.246299743652344,16.7678,16.9572,27067600.0],["2026-01-16",16.9572,17.7248,16.95720100402832,17.5553,48004937.0],["2026-01-19",17.5553,18.7117,17.3958,18.2233,51701606.0],["2026-01-20",18.2233,18.4226,17.4357,17.6251,40176954.0],["2026-01-21",17.6251,18.3229,17.0569,17.2363,45765700.0],["2026-01-22",17.2363,17.6251,17.1466,17.5454,33563438.0],["2026-01-23",17.5454,17.7846,17.2463,17.2961,31570543.0],["2026-01-26",17.2961,18.1834,17.296146392822266,18.0737,56491717.0],["2026-01-27",18.0737,18.9011,17.8444,18.4426,61894866.0],["2026-01-28",18.4426,18.941,17.5454,18.7217,71487056.0],["2026-01-29",18.7217,18.72170639038086,17.9441,18.313,47835153.0],["2026-01-30",18.313,18.7416,17.7248,17.994,41269146.0],["2026-02-02",17.994,18.293,16.1996,16.2295,74050940.0],["2026-02-03",16.2295,16.6382,15.7111,16.369,40072631.0],["2026-02-04",16.369,16.3989,15.4319,15.8307,53408962.0],["2026-02-05",15.8307,15.9005,15.5017,15.741,22877891.0],["2026-02-06",15.741,16.06,15.4818,15.5715,25806886.0],["2026-02-09",15.5715,15.8207,15.3024,15.4419,26488255.0],["2026-02-10",15.4419,16.0002,15.3422,15.7211,30363360.0],["2026-02-11",15.7211,16.1497,15.6114,15.731,25275458.0],["2026-02-12",15.731,15.8506,15.422,15.731,19495702.0],["2026-02-13",15.731,15.9902,15.4319,15.4619,18596854.0],["2026-02-24",15.4619,16.1996,15.461856842041016,15.9005,27533963.0],["2026-02-25",15.9005,16.3989,15.8506,16.1397,25715717.0],["2026-02-26",16.1397,16.2095,15.8108,16.0999,24689058.0],["2026-02-27",16.0999,16.2693,15.8706,15.9802,21032164.0],["2026-03-02",15.9802,16.0002,15.5117,15.5516,27339948.0],["2026-03-03",15.5516,15.8307,14.7142,14.8438,35786557.0],["2026-03-04",14.8438,15.1229,14.6843,14.8238,26762395.0],["2026-03-05",14.8238,15.103,14.4251,14.4949,31871513.0],["2026-03-06",14.4949,14.9734,14.465,14.9036,25254406.0],["2026-03-09",14.9036,14.9634,14.445,14.8438,24007597.0],["2026-03-10",14.8438,15.2824,14.843781471252441,15.1329,20815026.0],["2026-03-11",15.1329,15.2425,14.7142,14.7541,17993300.0],["2026-03-12",14.7541,15.093,14.6245,14.9933,16451690.0],["2026-03-13",14.9933,15.3622,14.8537,15.0531,21188580.0],["2026-03-16",15.0531,15.1827,14.764,15.0731,15667984.0],["2026-03-17",15.0731,15.3522,14.9335,15.0332,18833230.0],["2026-03-18",15.0332,16.1397,14.8837,16.1198,51201766.0],["2026-03-19",16.1198,16.119808197021484,14.6145,14.784,69414567.0],["2026-03-20",14.784,14.784,14.2456,14.5547,35891553.0],["2026-03-23",14.5547,14.554681777954102,13.0992,13.0992,47375118.0],["2026-03-24",13.0992,13.6774,13.099213600158691,13.5777,34723487.0],["2026-03-25",13.5777,13.9466,13.577722549438477,13.817,19686447.0],["2026-03-26",13.817,13.8768,13.5079,13.6176,15654500.0],["2026-03-27",13.6176,14.0961,13.4581,13.9167,21857681.0],["2026-03-30",13.9167,14.3653,13.6575,14.2257,20179438.0],["2026-03-31",14.2257,14.8039,14.1659,14.3553,22231514.0],["2026-04-01",14.3553,14.7441,14.355301856994629,14.6942,18419800.0],["2026-04-02",14.6942,14.8737,14.5746,14.7341,17348804.0],["2026-04-03",14.7341,14.7939,14.1659,14.4151,22121082.0],["2026-04-07",14.4151,15.402,14.415115356445312,15.0731,30745158.0],["2026-04-08",15.0731,15.4918,14.9734,15.2226,39501173.0],["2026-04-09",15.2226,15.3422,14.9833,15.0631,21349142.0],["2026-04-10",15.0631,15.3223,14.8537,14.9136,27875691.0],["2026-04-13",14.9136,14.91356372833252,14.3752,14.4351,26067138.0],["2026-04-14",14.4351,15.0332,14.3154,14.8438,27128285.0],["2026-04-15",14.8438,14.9734,14.6643,14.9136,18441826.0],["2026-04-16",14.9136,15.1927,14.7441,14.774,21411158.0],["2026-04-17",14.774,14.8737,14.6145,14.6344,16282521.0],["2026-04-20",14.6344,14.8637,14.3653,14.455,20251047.0],["2026-04-21",14.455,14.4849,14.2157,14.3453,17740000.0],["2026-04-22",14.3453,14.4251,14.1559,14.2556,20149108.0],["2026-04-23",14.2556,14.25561237335205,13.8868,14.0363,21197319.0],["2026-04-24",14.0363,14.1061,13.7572,13.797,19314864.0],["2026-04-27",13.797,13.9366,13.5378,13.5578,15638684.0],["2026-04-28",13.5578,13.6874,13.3086,13.5378,20009367.0],["2026-04-29",13.5378,14.1061,13.537847518920898,13.9865,26987654.0],["2026-04-30",13.9865,14.7042,13.9864501953125,14.5447,29540169.0],["2026-05-06",14.5447,15.0432,14.54471206665039,14.6145,26574781.0],["2026-05-07",14.6145,14.9235,14.455,14.8238,28853571.0],["2026-05-08",14.8238,15.2525,14.823843002319336,15.0432,31000316.0],["2026-05-11",15.0432,15.5017,14.7341,15.2625,35457890.0],["2026-05-12",15.2625,15.5615,14.9534,15.2326,33435800.0],["2026-05-13",15.2326,15.3323,14.0164,14.1659,55420764.0],["2026-05-14",14.1659,14.2357,13.6575,13.9565,30143411.0],["2026-05-15",13.9565,15.3522,13.956543922424316,14.9534,80982287.0],["2026-05-18",14.9534,15.3024,14.0562,14.2058,68846923.0],["2026-05-19",14.2058,14.465,14.0762,14.116,28265300.0],["2026-05-20",14.116,14.116046905517578,13.7273,13.817,24379739.0],["2026-05-21",13.817,13.9565,13.2288,13.2787,27000729.0],["2026-05-22",13.2787,13.488,12.8001,12.8201,29167800.0],["2026-05-25",12.8201,12.9696,12.3216,12.8799,32077052.0],["2026-05-26",12.8799,13.0593,12.541,12.6506,16811364.0],["2026-05-27",12.6506,12.85,12.1322,12.2917,21680015.0],["2026-05-28",12.2917,12.86,11.9827,12.0724,26339978.0],["2026-05-29",12.0724,12.192,11.5939,11.6338,31499523.0],["2026-06-01",11.6338,12.0026,11.6039,11.7534,23821522.0],["2026-06-02",11.7534,12.1322,11.2948,11.4444,26567912.0],["2026-06-03",11.4444,11.7135,11.2649,11.4942,20585130.0],["2026-06-04",11.4942,11.7634,11.3247,11.3646,23321086.0],["2026-06-05",11.3646,11.4743,11.1154,11.255,23144048.0],["2026-06-08",11.255,11.9528,11.0257,11.8132,39241396.0],["2026-06-09",11.8132,12.3416,11.7036,11.9328,31138243.0],["2026-06-10",11.9328,12.0923,11.5341,12.0226,22725451.0],["2026-06-11",12.0226,12.0624,11.7135,11.893,16189410.0],["2026-06-12",11.893,12.3216,11.7733,12.2419,21359610.0],["2026-06-15",12.2419,12.4512,12.1821,12.4413,25472716.0],["2026-06-16",12.4413,12.5011,12.2519,12.3416,19291052.0],["2026-06-17",12.3416,12.341571807861328,11.7833,11.8631,20295935.0],["2026-06-18",11.8631,11.9628,11.7235,11.7335,14325695.0],["2026-06-22",11.7335,11.9328,11.1652,11.883,24032038.0],["2026-06-23",11.883,12.28,11.81,11.88,19728376.0],["2026-06-24",11.88,12.5,11.8,12.29,26836761.0],["2026-06-25",12.29,12.45,11.99,12.08,16842569.0],["2026-06-26",12.08,12.12,11.41,11.44,20610426.0],["2026-06-29",11.44,12.05,11.2,11.85,25689016.0],["2026-06-30",11.85,11.850000381469727,11.42,11.65,17136331.0],["2026-07-01",11.65,11.96,11.4,11.8,18384569.0],["2026-07-02",11.8,12.15,11.68,11.96,20221126.0],["2026-07-03",11.96,12.45,11.91,12.31,22294752.0],["2026-07-06",12.31,12.99,12.29,12.74,49913143.0],["2026-07-07",12.74,12.86,12.38,12.63,35071739.0],["2026-07-08",12.63,12.77,12.43,12.57,18782837.0],["2026-07-09",12.57,12.64,12.07,12.18,22809228.0],["2026-07-10",12.18,12.42,11.95,12.18,20438562.0],["2026-07-13",12.18,12.31,11.75,11.83,16483641.0],["2026-07-14",11.83,12.06,11.64,11.91,13639813.0],["2026-07-15",11.91,12.44,11.75,12.21,20056312.0],["2026-07-16",12.21,12.29,11.83,12.02,15900200.0],["2026-07-17",12.02,12.03,11.48,11.58,21078404.0],["2026-07-20",11.58,11.7,11.13,11.44,20200280.0],["2026-07-21",11.44,11.72,11.26,11.51,16312746.0],["2026-07-22",11.51,11.58,11.26,11.3,15643202.0],["2026-07-23",11.3,11.7,11.17,11.56,12693434.0],["2026-07-24",11.56,11.7,11.17,11.19,11056200.0],["2026-07-27",11.19,11.33,10.96,11.18,20936600.0],["2026-07-28",11.18,11.28,11.0,11.14,12792123.0],["2026-07-29",11.14,11.6,11.12,11.55,18578394.0],["2026-07-30",11.55,11.84,11.55,11.72,13652400.0],["2026-07-31",11.72,12.78,11.58,12.64,32209736.0],["2026-08-03",12.64,12.9,12.33,12.81,21930936.0],["2026-08-04",12.81,13.49,12.57,13.37,31955176.0],["2026-08-05",13.37,13.58,13.07,13.2,27501183.0],["2026-08-06",13.2,13.55,13.05,13.09,16974212.0],["2026-08-07",13.09,13.94,13.03,13.86,30192220.0],["2026-08-10",13.86,14.1,13.62,13.97,19760938.0],["2026-08-11",13.97,14.03,13.67,13.69,15018393.0],["2026-08-12",13.69,14.05,13.56,13.75,16183396.0],["2026-08-13",13.75,13.98,13.63,13.64,16359968.0],["2026-08-14",13.64,13.72,13.44,13.53,14500368.0],["2026-08-17",13.53,13.65,13.15,13.51,20730207.0],["2026-08-18",13.51,13.7,13.33,13.47,16579113.0],["2026-08-19",13.47,13.6,13.04,13.13,15446010.0],["2026-08-20",13.13,13.55,12.97,13.0,15865020.0],["2026-08-21",13.0,13.0,12.55,12.65,16702564.0],["2026-08-24",12.65,12.7,12.32,12.43,13362300.0],["2026-08-25",12.43,12.670000076293945,12.28,12.67,15797167.0],["2026-08-26",12.67,12.85,12.62,12.66,10087515.0],["2026-08-27",12.66,12.8,12.57,12.74,7488100.0],["2026-08-28",12.74,12.82,12.55,12.66,10785083.0],["2026-08-31",12.66,12.92,12.48,12.62,10408100.0],["2026-09-01",12.62,12.96,12.55,12.77,13798448.0],["2026-09-02",12.77,12.770000457763672,12.25,12.31,14000504.0],["2026-09-03",12.31,12.45,12.22,12.32,8589405.0],["2026-09-04",12.32,12.57,12.24,12.3,11736663.0],["2026-09-07",12.3,12.41,12.24,12.3,9095406.0],["2026-09-08",12.3,12.53,12.23,12.42,10326287.0],["2026-09-09",12.42,12.48,12.15,12.2,6963928.0],["2026-09-10",12.2,12.2,11.95,12.04,11214300.0],["2026-09-11",12.04,12.05,11.62,11.69,10568200.0],["2026-09-14",11.69,11.9,11.6,11.84,9628701.0],["2026-09-15",11.84,11.9,11.66,11.69,7064185.0],["2026-09-16",11.69,11.75,11.52,11.61,9436200.0],["2026-09-17",11.61,11.87,11.45,11.68,8681332.0],["2026-09-18",11.68,11.87,11.64,11.73,8885777.0],["2026-09-21",11.73,11.87,11.58,11.7,13191510.0],["2026-09-22",11.7,11.8,11.63,11.72,8897194.0],["2026-09-23",11.72,11.94,11.65,11.75,9629900.0],["2026-09-24",11.75,11.75,11.39,11.4,9404800.0],["2026-09-28",11.4,11.55,11.11,11.41,11657071.0],["2026-09-29",11.41,11.54,11.3,11.43,8695645.0],["2026-09-30",11.43,11.73,11.4,11.61,8221260.0],["2026-10-08",11.61,11.94,11.49,11.59,12391806.0],["2026-10-09",11.59,11.9,11.35,11.84,14936275.0],["2026-10-12",11.84,12.03,11.76,11.9,15807383.0],["2026-10-13",11.9,11.95,11.41,11.93,15561960.0],["2026-10-14",11.93,12.55,11.86,12.22,24907070.0],["2026-10-15",12.22,12.220000267028809,11.72,11.99,18351537.0],["2026-10-16",11.99,12.23,11.68,11.8,14390726.0],["2026-10-19",11.8,12.35,11.71,12.23,17747175.0],["2026-10-20",12.23,12.7,12.2,12.62,15810680.0],["2026-10-21",12.62,13.14,12.52,12.98,21901896.0],["2026-10-22",12.98,13.11,12.73,12.79,14761064.0],["2026-10-23",12.79,13.25,12.57,13.09,19883275.0],["2026-10-26",13.09,13.21,12.9,13.02,11726213.0],["2026-10-27",13.02,13.24,12.55,12.57,14998032.0],["2026-10-28",12.57,12.85,12.569999694824219,12.71,14343030.0],["2026-10-29",12.71,12.73,12.25,12.61,14397600.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-10-08","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2010-10-08","index":0,"basis":"feed"}}