{"t":"600549.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-09-03",15.8017,16.2062,15.5402,15.8017,24430815.0],["2010-09-06",15.8017,16.6058,15.1357,15.2935,34817273.0],["2010-09-07",15.2935,15.481,14.9778,15.3527,20254090.0],["2010-09-08",15.3527,16.8624,15.1258,16.6009,46680694.0],["2010-09-09",16.6009,17.8589,15.925,16.9314,53022213.0],["2010-09-10",16.9314,17.41,16.443,16.8624,37716260.0],["2010-09-13",16.8624,17.3606,16.665,17.2274,33224859.0],["2010-09-14",17.2274,17.4149,16.7736,16.9512,23625547.0],["2010-09-15",16.9512,16.95115852355957,15.8165,15.9102,29739590.0],["2010-09-16",15.9102,16.4036,15.1998,15.8757,25273108.0],["2010-09-17",15.8757,15.9349,14.7607,15.1505,26202261.0],["2010-09-20",15.1505,15.3379,14.4993,14.8594,18224420.0],["2010-09-21",14.8594,15.2935,14.8495,15.1307,13128503.0],["2010-09-27",15.1307,16.4381,15.13073444366455,16.4233,29559014.0],["2010-09-28",16.4233,17.3458,16.1322,16.3986,41975292.0],["2010-09-29",16.3986,16.7686,15.7375,16.073,28261119.0],["2010-09-30",16.073,17.6369,15.7967,17.4544,45761226.0],["2010-10-08",17.4544,18.7765,17.454364776611328,18.0266,54012004.0],["2010-10-11",18.0266,18.9837,17.7158,17.8342,42409617.0],["2010-10-12",17.8342,18.9837,17.479,18.8209,37858416.0],["2010-10-13",18.8209,19.7632,18.1796,18.8258,39208659.0],["2010-10-14",18.8258,19.4129,18.5101,19.0281,38896335.0],["2010-10-15",19.0281,20.8189,18.0612,20.1825,54253997.0],["2010-10-18",20.1825,21.3123,18.7617,18.8258,50829797.0],["2010-10-19",18.8258,19.6349,18.5742,19.2797,27099364.0],["2010-10-20",19.2797,19.2847,18.0069,18.5989,33230566.0],["2010-10-21",18.5989,20.0296,18.598913192749023,19.7089,35709934.0],["2010-10-22",19.7089,21.6823,19.0923,21.6823,43402275.0],["2010-10-25",21.6823,23.853,21.68229103088379,23.853,24524132.0],["2010-10-26",23.853,26.2407,23.852985382080078,25.4761,94553162.0],["2010-10-27",25.4761,26.3888,24.0503,24.9827,76690788.0],["2010-10-28",24.9827,27.479034423828125,24.9482,27.479,75462432.0],["2010-10-29",27.479,30.2269344329834,24.9482,30.2269,75662532.0],["2010-11-01",30.2269,33.0538,30.2269344329834,31.1199,61514097.0],["2010-11-02",31.1199,32.7183,29.7287,30.2713,68237457.0],["2010-11-03",30.2713,31.8698,27.2422,27.2866,70856141.0],["2010-11-04",27.2866,29.1219,25.9003,28.2042,91773758.0],["2010-11-05",28.2042,28.9097,26.9364,27.4642,58057989.0],["2010-11-08",27.4642,28.0069,26.1963,27.7356,45168763.0],["2010-11-09",27.7356,28.6039,27.2077,27.4692,38127473.0],["2010-11-10",27.4692,29.9951,26.9018,29.0972,60179287.0],["2010-11-11",29.0972,29.9408,28.0316,28.15,60159328.0],["2010-11-12",28.15,28.149972915649414,25.6537,25.851,51465059.0],["2010-11-15",25.851,26.9364,24.5683,26.3049,38349425.0],["2010-11-16",26.3049,26.30488395690918,23.6754,23.6951,38555962.0],["2010-11-17",23.6951,24.3365,22.7134,23.182,31687532.0],["2010-11-18",23.182,24.1737,22.9699,23.5964,30015875.0],["2010-11-19",23.5964,24.0207,22.003,23.5027,42149804.0],["2010-11-22",23.5027,25.0765,22.6443,24.5683,54310162.0],["2010-11-23",24.5683,24.56832504272461,22.447,23.0094,36325282.0],["2010-11-24",23.0094,24.667,23.009370803833008,23.8579,35487532.0],["2010-11-25",23.8579,24.1737,23.2906,24.0158,29347524.0],["2010-11-26",24.0158,24.01578712463379,22.9403,23.1376,22150593.0],["2010-11-29",23.1376,23.137638092041016,21.9043,22.0671,27239411.0],["2010-11-30",22.0671,22.9403,20.9916,22.7035,38950455.0],["2010-12-01",22.7035,23.1179,22.1066,22.5308,25183310.0],["2010-12-02",22.5308,24.4203,22.530834197998047,23.6606,48714400.0],["2010-12-03",23.6606,23.660587310791016,22.4223,23.0982,28340341.0],["2010-12-06",23.0982,23.5816,22.4766,23.0932,21177675.0],["2010-12-07",23.0932,23.8776,22.151,23.5718,26952189.0],["2010-12-08",23.5718,24.371,23.1919,23.5422,31591599.0],["2010-12-09",23.5422,23.542179107666016,22.6986,22.7134,18580983.0],["2010-12-10",22.7134,24.3217,22.2151,23.7346,30794965.0],["2010-12-13",23.7346,24.8397,23.734580993652344,24.815,43296436.0],["2010-12-14",24.815,25.1011,24.4697,24.9186,35152123.0],["2010-12-15",24.9186,25.3478,24.4993,24.6177,26326228.0],["2010-12-16",24.6177,24.7163,23.8777,24.0454,25446035.0],["2010-12-17",24.0454,24.6621,23.922,24.2279,20052629.0],["2010-12-20",24.2279,25.0123,23.0883,24.667,34220221.0],["2010-12-21",24.667,25.4958,24.1391,24.9926,37106027.0],["2010-12-22",24.9926,25.3823,24.2279,24.3463,24602153.0],["2010-12-23",24.3463,24.346323013305664,23.6852,23.7148,16141034.0],["2010-12-24",23.7148,23.9665,23.4336,23.4928,11363049.0],["2010-12-27",23.4928,24.1737,22.1016,22.4124,17438777.0],["2010-12-28",22.4124,22.41242790222168,21.4998,21.5491,16768698.0],["2010-12-29",21.5491,21.9536,21.5096,21.924,10734976.0],["2010-12-30",21.924,22.3532,21.3814,22.146,18471387.0],["2010-12-31",22.146,23.8727,22.1066,23.478,28744579.0],["2011-01-04",23.478,25.1998,23.47804069519043,24.8643,45789361.0],["2011-01-05",24.8643,25.0419,23.8283,24.5289,28664801.0],["2011-01-06",24.5289,24.9137,23.9221,24.6621,22676467.0],["2011-01-07",24.6621,24.66206169128418,23.4139,23.478,21671398.0],["2011-01-10",23.478,23.9418,22.6344,22.7726,18012812.0],["2011-01-11",22.7726,22.772571563720703,22.151,22.3088,14322400.0],["2011-01-12",22.3088,22.7874,21.9783,22.3532,10747874.0],["2011-01-13",22.3532,22.6394,22.1411,22.2102,7989397.0],["2011-01-14",22.2102,22.210161209106445,21.3073,21.406,11938580.0],["2011-01-17",21.406,21.7514,20.3256,20.7449,13594136.0],["2011-01-18",20.7449,20.9521,20.4243,20.8535,6858057.0],["2011-01-19",20.8535,21.776,20.6611,21.7168,12597111.0],["2011-01-20",21.7168,21.716815948486328,20.2516,20.2713,13338529.0],["2011-01-21",20.2713,20.6709,19.8767,19.9901,11773604.0],["2011-01-24",19.9901,20.1677,18.7469,19.1219,16996676.0],["2011-01-25",19.1219,19.121856689453125,18.2585,18.4016,10797631.0],["2011-01-26",18.4016,18.7617,18.367,18.5742,7664330.0],["2011-01-27",18.5742,19.3784,18.3769,19.2353,13730415.0],["2011-01-28",19.2353,19.6892,19.0923,19.4919,8591618.0],["2011-01-31",19.4919,19.9013,19.2896,19.8224,9515178.0],["2011-02-01",19.8224,20.9521,19.822397232055664,20.4539,13413938.0],["2011-02-09",20.4539,20.6463,19.3636,19.4277,13231882.0],["2011-02-10",19.4277,19.8717,19.1416,19.8619,9874517.0],["2011-02-11",19.8619,20.8485,19.86186408996582,20.1283,14511413.0],["2011-02-14",20.1283,21.6576,20.12826919555664,21.4553,28068361.0],["2011-02-15",21.4553,22.9798,21.2482,22.1756,33426048.0],["2011-02-16",22.1756,23.4583,22.1263,23.335,31472023.0],["2011-02-17",23.335,24.7262,22.891,23.1475,46651094.0],["2011-02-18",23.1475,23.335,22.3483,22.9502,21908707.0],["2011-02-21",22.9502,23.5816,22.6098,23.404,17471637.0],["2011-02-22",23.404,24.3069,22.7134,22.8219,27432054.0],["2011-02-23",22.8219,23.3004,22.2102,23.0932,16221689.0],["2011-02-24",23.0932,23.6704,22.7084,23.261,15040565.0],["2011-02-25",23.261,23.6704,22.5604,23.2511,18302999.0],["2011-02-28",23.2511,23.8086,23.2412,23.5668,16406584.0],["2011-03-01",23.5668,25.1061,23.56684684753418,24.5881,43626053.0],["2011-03-02",24.5881,24.9383,23.6557,23.9023,30351100.0],["2011-03-03",23.9023,24.8643,23.902318954467773,24.2279,27322868.0],["2011-03-04",24.2279,24.4795,23.8333,24.3069,17078357.0],["2011-03-07",24.3069,24.8199,23.9369,24.7706,29581231.0],["2011-03-08",24.7706,25.777,24.4697,25.6241,35509367.0],["2011-03-09",25.6241,26.2407,24.7903,25.0913,33737223.0],["2011-03-10",25.0913,25.5057,24.2723,24.297,26012241.0],["2011-03-11",24.297,24.3365,23.6606,23.7,30122576.0],["2011-03-14",23.7,23.700048446655273,22.9403,23.1771,18441893.0],["2011-03-15",23.1771,23.7889,22.9847,23.5323,18528703.0],["2011-03-16",23.5323,25.6389,23.4336,25.1455,39035767.0],["2011-03-17",25.1455,25.14553451538086,23.6803,23.7987,28203205.0],["2011-03-18",23.7987,24.519,23.79871368408203,24.0207,11388222.0],["2011-03-21",24.0207,24.1737,23.5866,23.6556,11780660.0],["2011-03-22",23.6556,24.0651,23.3498,23.7691,9550778.0],["2011-03-23",23.7691,24.0257,23.5816,23.9566,10049610.0],["2011-03-24",23.9566,24.6719,23.956584930419922,23.9763,14035985.0],["2011-03-25",23.9763,24.9137,23.8332,24.6127,26119211.0],["2011-03-28",24.6127,25.5945,24.371,25.3577,39392982.0],["2011-03-29",25.3577,25.4909,24.4203,24.4253,23363692.0],["2011-03-30",24.4253,25.1357,24.1786,24.8495,19923279.0],["2011-03-31",24.8495,25.6389,24.667,25.4169,32000908.0],["2011-04-01",25.4169,25.9299,24.5683,25.0863,22725031.0],["2011-04-06",25.0863,26.295,24.7163,26.0927,41311228.0],["2011-04-07",26.0927,26.092742919921875,25.555,25.6093,21864587.0],["2011-04-08",25.6093,26.3838,25.5599,25.8757,21538825.0],["2011-04-11",25.8757,26.6354,25.8017,25.8115,27481711.0],["2011-04-12",25.8115,25.811542510986328,24.1243,24.1737,40184130.0],["2011-04-13",24.1737,24.1737,23.2708,24.1194,18823848.0],["2011-04-14",24.1194,24.119384765625,23.4336,23.705,13514972.0],["2011-04-18",23.705,24.1243,23.404,23.5816,14477886.0],["2011-04-19",23.5816,23.581647872924805,22.6936,22.817,17266293.0],["2011-04-20",22.817,23.3202,22.816972732543945,23.1475,11811815.0],["2011-04-21",23.1475,23.7987,23.147506713867188,23.7198,12699674.0],["2011-04-22",23.7198,23.927,23.4583,23.552,10886870.0],["2011-04-25",23.552,23.55204963684082,22.2398,22.2546,18550658.0],["2011-04-26",22.2546,22.7282,21.485,21.5491,15969131.0],["2011-04-27",21.5491,21.929,20.6808,21.1001,11976558.0],["2011-04-28",21.1001,21.5491,20.1776,20.3799,12488270.0],["2011-04-29",20.3799,21.0853,20.2664,21.0755,8877720.0],["2011-05-04",21.0755,22.9107,21.07547950744629,21.3616,27199066.0],["2011-05-05",21.3616,21.361614227294922,20.4736,20.7203,10368268.0],["2011-05-06",20.7203,21.6083,20.0789,21.1149,14014617.0],["2011-05-09",21.1149,21.707,21.114946365356445,21.3715,11032734.0],["2011-05-10",21.3715,22.2003,21.37148666381836,22.0227,14799360.0],["2011-05-11",22.0227,22.0918,21.411,21.4751,12227979.0],["2011-05-12",21.4751,21.475086212158203,20.4736,20.5377,12200497.0],["2011-05-13",20.5377,20.962,20.2812,20.9225,8417249.0],["2011-05-16",20.9225,20.922544479370117,20.3157,20.3503,8572584.0],["2011-05-17",20.3503,20.7696,19.6744,20.3503,12800227.0],["2011-05-18",20.3503,20.6709,19.9901,20.4391,5745455.0],["2011-05-19",20.4391,20.7055,20.3059,20.3305,5868891.0],["2011-05-20",20.3305,21.1051,20.330537796020508,20.7893,13036022.0],["2011-05-23",20.7893,20.9521,20.0296,20.0937,11122983.0],["2011-05-24",20.0937,21.4603,19.6497,20.8387,13572286.0],["2011-05-25",20.8387,21.1988,20.3552,20.6068,13991068.0],["2011-05-26",20.6068,21.2136,20.606807708740234,20.6709,11592529.0],["2011-05-27",20.6709,20.670940399169922,19.8323,19.9901,7790038.0],["2011-05-30",19.9901,20.1332,19.5165,19.5264,7364992.0],["2011-05-31",19.5264,19.926,19.2452,19.8865,7697860.0],["2011-06-01",19.8865,20.1283,19.6448,19.9112,7149406.0],["2011-06-02",19.9112,20.0937,19.5017,19.8964,8034425.0],["2011-06-03",19.8964,20.2072,19.7385,19.9704,8361508.0],["2011-06-07",19.9704,21.2198,19.9407,20.9818,20186514.0],["2011-06-08",20.9818,21.3685,20.8182,21.2099,16956530.0],["2011-06-09",21.2099,22.5584,21.0859,21.8742,37197996.0],["2011-06-10",21.8742,21.9337,20.5158,21.2,24586383.0],["2011-06-13",21.2,22.2064,20.724,21.8048,23955275.0],["2011-06-14",21.8048,22.5336,21.6214,22.0973,25882110.0],["2011-06-15",22.0973,22.2114,21.5173,21.547,12831999.0],["2011-06-16",21.547,21.547008514404297,20.9471,21.0215,10112956.0],["2011-06-17",21.0215,21.021472930908203,19.7076,19.7275,15764101.0],["2011-06-20",19.7275,20.0696,19.5837,19.8762,8075227.0],["2011-06-21",19.8762,20.2232,19.0135,19.6828,10484472.0],["2011-06-22",19.6828,19.8465,19.4399,19.7175,5626395.0],["2011-06-23",19.7175,20.0249,19.3655,19.9258,6848332.0],["2011-06-24",19.9258,20.8132,19.6878,20.4315,12105794.0],["2011-06-27",20.4315,20.729,20.2778,20.4265,7874078.0],["2011-06-28",20.4265,21.0611,20.426525115966797,20.8975,11786419.0],["2011-06-29",20.8975,21.0215,20.3373,20.3522,9332710.0],["2011-06-30",20.3522,20.8628,20.352157592773438,20.5406,8296365.0],["2011-07-01",20.5406,20.838,20.54055404663086,20.6843,6970056.0],["2011-07-04",20.6843,21.6363,20.6843,21.2545,17843778.0],["2011-07-05",21.2545,21.5867,21.1206,21.3388,10952489.0],["2011-07-06",21.3388,21.8147,21.076,21.6363,17651308.0],["2011-07-07",21.6363,21.8147,21.2148,21.2198,13488393.0],["2011-07-08",21.2198,21.3933,20.8727,20.9223,8332883.0],["2011-07-11",20.9223,21.2,20.6893,21.0463,6376353.0],["2011-07-12",21.0463,21.046262741088867,20.3522,20.4761,8358167.0],["2011-07-13",20.4761,21.195,20.4364,21.0611,8804234.0],["2011-07-14",21.0611,21.5668,20.9967,21.2545,11115207.0],["2011-07-15",21.2545,22.5535,21.254491806030273,22.3551,43015809.0],["2011-07-18",22.3551,23.2029,22.3105,22.5981,32857950.0],["2011-07-19",22.5981,22.9303,22.3155,22.6923,16808892.0],["2011-07-20",22.6923,23.0691,22.3254,22.6377,13821570.0],["2011-07-21",22.6377,22.7319,21.8048,21.8841,12598863.0],["2011-07-22",21.8841,22.3105,21.7652,22.1667,9586175.0],["2011-07-25",22.1667,22.166748046875,21.2694,21.4032,9546544.0],["2011-07-26",21.4032,21.6908,21.3586,21.5173,6528848.0],["2011-07-27",21.5173,21.9139,21.1702,21.8643,9600685.0],["2011-07-28",21.8643,21.8891,21.3933,21.661,7677480.0],["2011-07-29",21.661,21.7999,21.1553,21.2198,6514441.0],["2011-08-01",21.2198,21.7404,21.1206,21.4627,4209107.0],["2011-08-02",21.4627,21.462722778320312,20.8678,21.3636,8163649.0],["2011-08-03",21.3636,22.3601,21.1206,22.1618,14952082.0],["2011-08-04",22.1618,22.4593,22.0378,22.1667,8454181.0],["2011-08-05",22.1667,22.7072,21.3289,22.5535,20416783.0],["2011-08-08",22.5535,23.0542,22.013,22.8608,37471673.0],["2011-08-09",22.8608,23.1534,21.0215,22.7171,24241387.0],["2011-08-10",22.7171,23.5401,22.6377,22.7022,19628337.0],["2011-08-11",22.7022,24.0458,22.256,23.9466,34195530.0],["2011-08-12",23.9466,24.7796,23.783,24.1102,31124789.0],["2011-08-15",24.1102,24.2937,23.8128,24.1152,15563548.0],["2011-08-16",24.1152,24.4127,23.7929,23.8227,15440808.0],["2011-08-17",23.8227,23.9962,23.4508,23.5153,10341245.0],["2011-08-18",23.5153,24.5168,23.515291213989258,23.669,16512052.0],["2011-08-19",23.669,23.66898536682129,23.0542,23.3219,10870352.0],["2011-08-22",23.3219,23.7979,22.5584,22.6923,11263638.0],["2011-08-23",22.6923,22.9848,22.5584,22.9501,8180128.0],["2011-08-24",22.9501,23.5004,22.8162,22.9005,8767305.0],["2011-08-25",22.9005,23.5946,22.6477,23.5203,10409315.0],["2011-08-26",23.5203,23.8971,23.3021,23.5897,7731391.0],["2011-08-30",23.5897,23.9565,23.1286,23.193,7909502.0],["2011-08-31",23.193,23.2773,22.251,22.5485,10693147.0],["2011-09-01",22.5485,22.7666,22.3105,22.4394,4256128.0],["2011-09-02",22.4394,22.6229,21.9684,22.1519,5578928.0],["2011-09-05",22.1519,22.151872634887695,21.5916,21.6164,6541912.0],["2011-09-06",21.6164,21.7404,21.2247,21.3884,4694130.0],["2011-09-07",21.3884,22.0527,21.388355255126953,21.9486,4733548.0],["2011-09-08",21.9486,22.2758,21.6164,21.6462,3762411.0],["2011-09-09",21.6462,21.9883,21.2595,21.3586,5109720.0],["2011-09-13",21.3586,21.358610153198242,20.2282,20.3918,9688034.0],["2011-09-14",20.3918,20.605,20.1538,20.5951,3992011.0],["2011-09-15",20.5951,20.9471,20.5802,20.5951,4005054.0],["2011-09-16",20.5951,20.8132,20.3174,20.5554,3553769.0],["2011-09-19",20.5554,20.55542755126953,19.7275,19.8266,5437380.0],["2011-09-20",19.8266,20.02,19.6828,19.8514,3776299.0],["2011-09-21",19.8514,20.8182,19.6333,20.5901,8173002.0],["2011-09-22",20.5901,21.0958,20.134,21.0512,9856945.0],["2011-09-23",21.0512,21.2991,20.4017,20.7587,8985708.0],["2011-09-26",20.7587,20.8727,19.9803,20.0547,5528529.0],["2011-09-27",20.0547,20.3819,19.7969,20.1836,4711569.0],["2011-09-28",20.1836,20.7686,20.1835880279541,20.2431,5994046.0],["2011-09-29",20.2431,20.243083953857422,19.8167,19.8514,4636440.0],["2011-09-30",19.8514,20.3274,19.4201,19.7275,6315082.0],["2011-10-10",19.7275,20.0795,19.1771,19.5787,3840614.0],["2011-10-11",19.5787,20.3274,19.1276,19.3358,5866005.0],["2011-10-12",19.3358,20.0249,18.9887,19.9456,6001771.0],["2011-10-13",19.9456,20.5604,19.8316,20.248,5656411.0],["2011-10-14",20.248,20.6496,20.0894,20.4811,6439488.0],["2011-10-17",20.4811,20.724,20.2976,20.4711,3936586.0],["2011-10-18",20.4711,20.47114372253418,19.5242,19.5341,5505970.0],["2011-10-19",19.5341,19.8217,18.8995,19.2069,5834909.0],["2011-10-20",19.2069,19.3209,18.1062,18.5029,9260311.0],["2011-10-21",18.5029,18.5822,16.9957,17.5807,8735510.0],["2011-10-24",17.5807,17.8236,17.0353,17.7542,6501553.0],["2011-10-25",17.7542,18.9788,17.6005,18.5227,9431185.0],["2011-10-26",18.5227,18.8995,18.3442,18.4682,9584307.0],["2011-10-27",18.4682,18.6813,18.0467,18.1905,11182969.0],["2011-10-28",18.1905,19.0334,18.190513610839844,18.8598,15561589.0],["2011-10-31",18.8598,19.078,18.5971,18.8995,8912113.0],["2011-11-01",18.8995,19.0879,18.6417,18.7755,8176852.0],["2011-11-02",18.7755,19.0086,18.1013,18.954,9694788.0],["2011-11-03",18.954,19.9803,18.954030990600586,19.3358,15488152.0],["2011-11-04",19.3358,20.0596,19.335786819458008,19.6432,8307886.0],["2011-11-07",19.6432,19.782,19.3606,19.425,5209220.0],["2011-11-08",19.425,19.6382,19.0383,19.0929,4523349.0],["2011-11-09",19.0929,19.316,18.845,19.2713,5273205.0],["2011-11-10",19.2713,19.27133560180664,18.6913,18.7408,7087114.0],["2011-11-11",18.7408,19.1623,18.6218,18.9441,5151571.0],["2011-11-14",18.9441,19.5539,18.944110870361328,19.425,5843634.0],["2011-11-15",19.425,19.9704,19.3407,19.6977,7032744.0],["2011-11-16",19.6977,19.782,18.7805,18.8797,7805450.0],["2011-11-17",18.8797,19.0581,18.6764,18.7458,4077512.0],["2011-11-18",18.7458,18.745800018310547,18.0963,18.1955,5039272.0],["2011-11-21",18.1955,18.4929,18.1459,18.2054,3956382.0],["2011-11-22",18.2054,18.20538902282715,17.6898,18.0418,4817159.0],["2011-11-23",18.0418,18.1707,17.8038,17.8732,2491264.0],["2011-11-24",17.8732,17.873212814331055,17.2882,17.6303,5699764.0],["2011-11-25",17.6303,18.483,17.63027000427246,17.9525,5952954.0],["2011-11-28",17.9525,18.1509,17.4518,17.9972,3998207.0],["2011-11-29",17.9972,18.3393,17.997156143188477,18.3293,4426841.0],["2011-11-30",18.3293,18.3442,17.4567,17.5559,4635073.0],["2011-12-01",17.5559,18.7408,17.5559024810791,18.1161,10671445.0],["2011-12-02",18.1161,18.2203,17.8732,18.0864,4449812.0],["2011-12-05",18.0864,18.2252,17.7889,17.8236,3747287.0],["2011-12-06",17.8236,18.245,17.6997,18.1261,5321542.0],["2011-12-07",18.1261,18.4037,17.9773,18.369,4714234.0],["2011-12-08",18.369,18.5128,18.131,18.245,4488602.0],["2011-12-09",18.245,18.24504852294922,17.7493,17.7741,5548237.0],["2011-12-12",17.7741,17.9724,17.5311,17.5658,3692528.0],["2011-12-13",17.5658,17.565820693969727,16.7428,16.8073,8542338.0],["2011-12-14",16.8073,16.9808,16.4106,16.6635,4480860.0],["2011-12-15",16.6635,16.663482666015625,15.0224,15.2554,10220729.0],["2011-12-16",15.2554,15.5926,14.8241,15.5281,6815753.0],["2011-12-19",15.5281,15.5579,14.6258,15.0571,6337011.0],["2011-12-20",15.0571,15.3199,14.8241,15.077,5194487.0],["2011-12-21",15.077,15.4984,14.8886,14.8985,5924656.0],["2011-12-22",14.8985,15.1117,14.0556,14.715,7262742.0],["2011-12-23",14.715,15.1216,14.3779,14.7894,4956568.0],["2011-12-26",14.7894,15.0522,14.4572,14.5663,4311592.0],["2011-12-27",14.5663,14.5663,14.0854,14.1201,4085869.0],["2011-12-28",14.1201,14.12008285522461,13.6342,14.0457,6181195.0],["2011-12-29",14.0457,14.1597,13.892,14.0556,3502426.0],["2011-12-30",14.0556,15.0125,14.055628776550293,14.7101,7312319.0],["2012-01-04",14.7101,15.0621,14.5316,14.5514,6011172.0],["2012-01-05",14.5514,14.551419258117676,13.6342,13.664,4841505.0],["2012-01-06",13.664,14.1102,13.6094,13.9168,4279761.0],["2012-01-09",13.9168,14.9481,13.7631,14.7795,8532679.0],["2012-01-10",14.7795,15.9049,14.6754,15.7066,12934940.0],["2012-01-11",15.7066,15.9495,15.5232,15.8058,10911735.0],["2012-01-12",15.8058,16.8717,15.6818,16.2966,14896959.0],["2012-01-13",16.2966,17.1543,15.8653,16.5594,20630455.0],["2012-01-16",16.5594,16.55936622619629,15.2703,15.2852,10529526.0],["2012-01-17",15.2852,16.812217712402344,15.285189628601074,16.8122,14458739.0],["2012-01-18",16.8122,18.3492,16.812217712402344,17.0651,25387447.0],["2012-01-19",17.0651,18.2649,16.7577,17.9872,18849616.0],["2012-01-20",17.9872,17.987239837646484,17.1791,17.6501,17534349.0],["2012-01-30",17.6501,17.9129,17.2584,17.432,8933051.0],["2012-01-31",17.432,17.784,17.303,17.4914,11687044.0],["2012-02-01",17.4914,17.4914493560791,16.5643,16.6982,15258513.0],["2012-02-02",16.6982,17.1047,16.6635,17.0998,9482944.0],["2012-02-03",17.0998,17.1989,16.7577,17.0799,7961598.0],["2012-02-06",17.0799,17.3427,16.8321,17.0056,7268181.0],["2012-02-07",17.0056,17.005577087402344,16.485,16.7775,8729549.0],["2012-02-08",16.7775,18.1062,16.5891,17.9872,21540412.0],["2012-02-09",17.9872,17.987239837646484,17.5509,17.665,16579188.0],["2012-02-10",17.665,17.8831,17.5559,17.66,9303019.0],["2012-02-13",17.66,17.9129,17.2485,17.6997,7805288.0],["2012-02-14",17.6997,17.6997,17.3576,17.5014,6733566.0],["2012-02-15",17.5014,18.3492,17.4518,18.0071,14386576.0],["2012-02-16",18.0071,18.2847,17.8633,18.2649,14832595.0],["2012-02-17",18.2649,18.4929,17.9972,18.1013,7514973.0],["2012-02-20",18.1013,18.4929,17.9476,17.9575,10041381.0],["2012-02-21",17.9575,18.0963,17.7245,18.0467,6747468.0],["2012-02-22",18.0467,18.3888,17.9228,18.2153,9715385.0],["2012-02-23",18.2153,18.8896,18.215301513671875,18.3938,13384548.0],["2012-02-24",18.3938,18.6169,18.3343,18.483,10988280.0],["2012-02-27",18.483,19.43,18.483030319213867,18.9392,38011381.0],["2012-02-28",18.9392,19.0135,18.6714,18.7359,15866008.0],["2012-02-29",18.7359,19.1276,18.4929,18.6268,19772717.0],["2012-03-01",18.6268,18.8251,18.3442,18.721,11504531.0],["2012-03-02",18.721,20.5554,18.721012115478516,19.3011,31177417.0],["2012-03-05",19.3011,21.1107,19.1375,20.5207,45319991.0],["2012-03-06",20.5207,21.2,20.0398,20.5406,41081219.0],["2012-03-07",20.5406,20.54055404663086,19.4399,19.5291,24830701.0],["2012-03-08",19.5291,20.6992,19.529146194458008,20.2133,26600988.0],["2012-03-09",20.2133,20.7637,20.1786,20.4612,18894771.0],["2012-03-12",20.4612,21.2495,20.46122932434082,20.8926,26696913.0],["2012-03-13",20.8926,20.892568588256836,20.4017,20.6595,13960412.0],["2012-03-14",20.6595,21.4578,19.8316,20.1291,29442378.0],["2012-03-15",20.1291,20.4761,19.9208,20.2827,19465565.0],["2012-03-16",20.2827,21.4429,20.282745361328125,21.3437,24629891.0],["2012-03-19",21.3437,22.3056,21.076,22.2064,34724181.0],["2012-03-20",22.2064,23.6244,21.8346,22.6576,33159123.0],["2012-03-21",22.6576,24.9233,22.657575607299805,23.6839,55852750.0],["2012-03-22",23.6839,23.683860778808594,22.3601,22.4345,29735430.0],["2012-03-23",22.4345,22.9451,21.8147,22.1915,20984711.0],["2012-03-26",22.1915,22.5584,21.0711,21.7156,21035942.0],["2012-03-27",21.7156,22.7022,21.715576171875,22.4047,27930111.0],["2012-03-28",22.4047,22.5584,21.4231,22.0081,25362808.0],["2012-03-29",22.0081,22.008094787597656,20.5306,20.9074,24356261.0],["2012-03-30",20.9074,21.4677,20.1687,20.4315,18988807.0],["2012-04-05",20.4315,21.6412,20.1786,21.6214,20599119.0],["2012-04-06",21.6214,22.1618,21.2694,21.5817,18599518.0],["2012-04-09",21.5817,22.1122,21.1206,21.1454,14789076.0],["2012-04-10",21.1454,21.2099,19.7374,20.9223,25248104.0],["2012-04-11",20.9223,20.922317504882812,20.2183,20.3621,10739855.0],["2012-04-12",20.3621,21.3189,20.2778,21.2495,17227341.0],["2012-04-13",21.2495,22.023,21.1256,21.7552,21048490.0],["2012-04-16",21.7552,21.9932,21.309,21.7701,9977109.0],["2012-04-17",21.7701,21.9536,21.3338,21.4082,8362812.0],["2012-04-18",21.4082,22.1023,21.408187866210938,21.9783,14775206.0],["2012-04-19",21.9783,22.4593,21.8246,22.0874,19280170.0],["2012-04-20",22.0874,22.2362,21.6065,21.8098,12028576.0],["2012-04-23",21.8098,21.9436,20.4662,20.6248,20783042.0],["2012-04-24",20.6248,20.8182,19.9059,20.6794,11966072.0],["2012-04-25",20.6794,21.2942,20.5306,21.2495,13402776.0],["2012-04-26",21.2495,21.3735,20.8777,20.8926,9751590.0],["2012-04-27",20.8926,21.2099,20.7736,20.8529,6303394.0],["2012-05-02",20.8529,22.4593,20.852901458740234,21.9139,21122323.0],["2012-05-03",21.9139,22.137,21.6809,22.0031,11293933.0],["2012-05-04",22.0031,22.846,21.9139,22.6774,21108392.0],["2012-05-07",22.6774,23.3021,22.608,23.0939,20141861.0],["2012-05-09",23.0939,23.9913,22.5088,22.5981,27116526.0],["2012-05-10",22.5981,23.3021,22.1519,23.0493,16170810.0],["2012-05-11",23.0493,23.4211,22.3799,22.4246,15435861.0],["2012-05-14",22.4246,22.727,21.7552,21.8098,14167564.0],["2012-05-15",21.8098,21.8494,21.1206,21.785,9013664.0],["2012-05-16",21.785,22.2957,21.5073,21.8346,9412700.0],["2012-05-17",21.8346,22.6526,21.6164,22.484,11261384.0],["2012-05-18",22.484,22.8063,22.2114,22.3006,10034342.0],["2012-05-21",22.3006,23.6244,22.2956,23.1038,17519200.0],["2012-05-22",23.1038,23.4013,22.7667,23.2129,11677607.0],["2012-05-23",23.2129,23.5351,22.3155,22.7666,12842522.0],["2012-05-24",22.7666,23.0393,22.4642,22.727,6489108.0],["2012-05-25",22.727,23.4112,22.608,23.0145,10371104.0],["2012-05-28",23.0145,23.0344,22.0874,22.8708,10494357.0],["2012-05-29",22.8708,24.7895,22.7617,24.3581,31325682.0],["2012-05-30",24.3581,24.9134,24.1251,24.2193,22060705.0],["2012-05-31",24.2193,24.3433,23.5996,23.9615,14173389.0],["2012-06-01",23.9615,24.7895,23.961503982543945,24.1995,19040467.0],["2012-06-04",24.1995,24.4375,23.3517,23.555,12665336.0],["2012-06-05",23.555,23.8822,23.0542,23.198,9314991.0],["2012-06-07",23.198,25.5183,23.19799041748047,24.2044,63252709.0],["2012-06-08",24.2044,24.3086,23.0145,23.0542,31827399.0],["2012-06-11",23.0542,23.5897,22.7567,23.4608,18426600.0],["2012-06-12",23.4608,25.1316,23.3071,24.487,35049173.0],["2012-06-13",24.487,24.7151,24.2441,24.6358,15539392.0],["2012-06-14",24.6358,24.963,23.6987,23.9318,17647791.0],["2012-06-15",23.9318,24.3829,23.5351,24.3433,13140696.0],["2012-06-18",24.3433,24.6159,24.0954,24.1499,10606257.0],["2012-06-19",24.1499,24.2292,23.3418,23.4261,15960000.0],["2012-06-20",23.4261,23.9417,22.9005,22.9947,17755675.0],["2012-06-21",22.9947,23.2525,22.6576,23.0344,14178346.0],["2012-06-25",23.0344,23.034374237060547,21.195,21.4131,18931190.0],["2012-06-26",21.4131,21.7404,20.6298,21.4974,12826227.0],["2012-06-27",21.4974,21.7552,21.309,21.5272,11474898.0],["2012-06-28",21.5272,21.7652,20.7488,20.7934,14503519.0],["2012-06-29",20.7934,21.8891,20.5753,21.7701,12775117.0],["2012-07-02",21.7701,22.9605,21.7651,22.2283,16040487.0],["2012-07-03",22.2283,22.7862,22.069,22.3927,9785275.0],["2012-07-04",22.3927,22.6417,22.0839,22.4076,6414474.0],["2012-07-05",22.4076,22.40762710571289,21.3219,21.5809,10562422.0],["2012-07-06",21.5809,22.3528,21.1675,22.2333,11606723.0],["2012-07-09",22.2333,22.5072,21.6705,21.7203,10709281.0],["2012-07-10",21.7203,21.9146,21.4165,21.556,5807620.0],["2012-07-11",21.556,21.6904,21.282,21.5709,6814710.0],["2012-07-12",21.5709,22.4774,21.3667,22.2682,13910449.0],["2012-07-13",22.2682,22.6616,22.1536,22.2283,9462113.0],["2012-07-16",22.2283,22.5072,21.79,21.805,7919493.0],["2012-07-17",21.805,21.804977416992188,20.4204,21.4265,14321827.0],["2012-07-18",21.4265,21.5908,21.033,21.3667,6594944.0],["2012-07-19",21.3667,21.5559,21.1675,21.2422,6369422.0],["2012-07-20",21.2422,21.2422,20.7491,20.8338,6784055.0],["2012-07-23",20.8338,21.1177,20.5698,20.6694,5764655.0],["2012-07-24",20.6694,20.8636,20.4752,20.6993,5221765.0],["2012-07-25",20.6993,20.7093,19.9273,20.007,8229013.0],["2012-07-26",20.007,20.1215,19.3745,19.4591,11130149.0],["2012-07-27",19.4591,19.6484,18.463,18.6772,15253625.0],["2012-07-30",18.6772,18.8963,18.3385,18.5327,9424677.0],["2012-07-31",18.5327,18.6124,17.3822,17.5067,12822455.0],["2012-08-01",17.5067,18.1791,17.4918,17.9849,13047034.0],["2012-08-02",17.9849,18.0745,17.447,17.6412,6665332.0],["2012-08-03",17.6412,19.1055,17.64121437072754,18.9561,19485813.0],["2012-08-06",18.9561,20.8537,18.727,20.8537,33541769.0],["2012-08-08",20.8537,22.940547943115234,20.85368537902832,22.9405,47965855.0],["2012-08-09",22.9405,24.2803,22.9256,23.6677,76605423.0],["2012-08-10",23.6677,24.3451,23.1597,23.7823,47296676.0],["2012-08-13",23.7823,24.6539,23.5382,23.8221,39161405.0],["2012-08-14",23.8221,23.822114944458008,21.4414,22.3777,62254411.0],["2012-08-15",22.3777,22.377742767333984,21.7452,22.0241,23577997.0],["2012-08-16",22.0241,22.3528,21.3567,21.4065,20373517.0],["2012-08-17",21.4065,21.5908,20.8637,21.5211,19732294.0],["2012-08-20",21.5211,21.5659,20.7591,21.3816,13653553.0],["2012-08-21",21.3816,21.8847,21.2272,21.5908,20012542.0],["2012-08-22",21.5908,21.8,20.9234,21.0081,16531223.0],["2012-08-23",21.0081,22.7413,21.00808334350586,22.4774,40455044.0],["2012-08-24",22.4774,22.477354049682617,21.531,21.5709,20780030.0],["2012-08-27",21.5709,21.57088851928711,19.6733,19.7181,30091300.0],["2012-08-28",19.7181,20.0219,19.2649,19.7082,17648394.0],["2012-08-29",19.7082,19.70815658569336,18.7021,19.0657,20745275.0],["2012-08-30",19.0657,19.4243,18.7071,19.2848,15048478.0],["2012-08-31",19.2848,19.7131,19.1503,19.6036,10564058.0],["2012-09-03",19.6036,19.8626,19.3296,19.6185,12784310.0],["2012-09-04",19.6185,19.8725,19.1204,19.1354,12892428.0],["2012-09-05",19.1354,19.3097,18.4829,18.8764,15517399.0],["2012-09-06",18.8764,19.1155,18.6772,19.0507,9303811.0],["2012-09-07",19.0507,20.9583,19.05072021484375,20.9035,38010231.0],["2012-09-10",20.9035,21.0429,20.2461,20.7491,26755422.0],["2012-09-11",20.7491,20.7491,20.1763,20.7391,13926605.0],["2012-09-12",20.7391,21.5061,20.739133834838867,20.9483,20254017.0],["2012-09-13",20.9483,21.1575,20.4204,20.4353,12820752.0],["2012-09-14",20.4353,21.6556,20.435321807861328,20.7242,24928571.0],["2012-09-17",20.7242,21.1675,20.52,20.5299,16189030.0],["2012-09-18",20.5299,20.52994728088379,19.8227,19.9373,12563400.0],["2012-09-19",19.9373,20.261,19.5239,20.1913,12726490.0],["2012-09-20",20.1913,20.19127082824707,18.9262,19.1204,16982081.0],["2012-09-21",19.1204,19.7032,18.9162,19.2599,11263060.0],["2012-09-24",19.2599,19.7181,18.7071,19.3695,12432491.0],["2012-09-25",19.3695,19.5737,19.1852,19.2748,6942376.0],["2012-09-26",19.2748,19.4492,18.9212,19.0109,6660288.0],["2012-09-27",19.0109,19.9223,18.8864,19.5189,13615736.0],["2012-09-28",19.5189,20.3158,19.225,20.1166,19777230.0],["2012-10-08",20.1166,20.3058,19.6285,19.9821,10781642.0],["2012-10-09",19.9821,20.2959,19.8725,20.1763,28023297.0],["2012-10-10",20.1763,20.2112,19.6135,20.0269,17307090.0],["2012-10-11",20.0269,20.2012,19.6783,19.738,12203226.0],["2012-10-12",19.738,19.9173,19.2151,19.2997,14395746.0],["2012-10-15",19.2997,19.299745559692383,18.1542,18.4929,23323693.0],["2012-10-16",18.4929,18.7569,18.3584,18.5278,10114274.0],["2012-10-17",18.5278,18.717,18.3734,18.6174,9617627.0],["2012-10-18",18.6174,18.8764,18.6025,18.7369,13335462.0],["2012-10-19",18.7369,18.8615,18.5477,18.5726,8094265.0],["2012-10-22",18.5726,18.572580337524414,17.9351,18.3584,9770804.0],["2012-10-23",18.3584,18.5178,18.2837,18.3136,6584518.0],["2012-10-24",18.3136,18.313594818115234,17.9351,17.9799,8758790.0],["2012-10-25",17.9799,18.3036,17.9351,17.9799,6690593.0],["2012-10-26",17.9799,18.0646,17.1581,17.427,14211674.0],["2012-10-29",17.427,17.427045822143555,16.7447,16.7696,9424095.0],["2012-10-30",16.7696,17.1531,16.769615173339844,16.8344,7490747.0],["2012-10-31",16.8344,17.2179,16.834360122680664,17.0784,6831072.0],["2012-11-01",17.0784,18.1293,17.07840919494629,17.95,23969939.0],["2012-11-02",17.95,17.95000648498535,17.4619,17.6611,13789887.0],["2012-11-05",17.6611,17.7807,17.437,17.5715,7476387.0],["2012-11-06",17.5715,17.6761,17.0834,17.5167,9752870.0],["2012-11-07",17.5167,18.0944,17.2776,17.8155,17777887.0],["2012-11-08",17.8155,17.815532684326172,17.1979,17.2228,10374600.0],["2012-11-09",17.2228,17.3723,16.9091,16.9539,7400351.0],["2012-11-12",16.9539,17.3523,16.953893661499023,17.2378,6710068.0],["2012-11-13",17.2378,17.4569,17.0485,17.0585,8751369.0],["2012-11-14",17.0585,17.4719,16.9888,17.4021,10537731.0],["2012-11-15",17.4021,17.8305,17.2527,17.3872,17146954.0],["2012-11-16",17.3872,17.3872013092041,16.7447,16.9489,11608741.0],["2012-11-19",16.9489,17.0236,16.7447,16.9589,8566069.0],["2012-11-20",16.9589,17.2079,16.934,16.939,8586871.0],["2012-11-21",16.939,17.0884,16.1968,16.7646,15252738.0],["2012-11-22",16.7646,16.764633178710938,16.2317,16.2566,8838605.0],["2012-11-23",16.2566,16.5704,16.2367,16.2915,7270270.0],["2012-11-26",16.2915,16.4857,16.2118,16.2616,5776144.0],["2012-11-27",16.2616,16.26158905029297,15.3302,15.3402,10344893.0],["2012-11-28",15.3402,15.6589,14.877,14.9617,12572702.0],["2012-11-29",14.9617,15.0712,14.2644,14.359,14579197.0],["2012-11-30",14.359,14.6429,14.359013557434082,14.5632,8842576.0],["2012-12-03",14.5632,14.7077,14.0452,14.0851,8886268.0],["2012-12-04",14.0851,14.7824,13.6567,14.628,14256686.0],["2012-12-05",14.628,16.092248916625977,14.627963066101074,16.0922,30908286.0],["2012-12-06",16.0922,16.1172,15.6639,15.7137,17647235.0],["2012-12-07",15.7137,16.3612,15.639,16.2317,24919475.0],["2012-12-10",16.2317,17.173,16.1869,16.6899,21754313.0],["2012-12-11",16.6899,16.9688,16.3861,16.6551,17844786.0],["2012-12-12",16.6551,17.1282,16.5256,17.0834,16995765.0],["2012-12-13",17.0834,17.08338737487793,16.3811,16.4558,16502363.0],["2012-12-14",16.4558,17.7209,16.4011,17.3025,27703120.0],["2012-12-17",17.3025,18.463,17.183,17.8454,26151272.0],["2012-12-18",17.8454,18.8266,17.5715,18.2887,30630888.0],["2012-12-19",18.2887,18.8664,18.0297,18.3883,25785727.0],["2012-12-20",18.3883,19.9223,18.204,19.7331,39968746.0],["2012-12-21",19.7331,20.0867,19.0258,19.2151,31266409.0],["2012-12-24",19.2151,19.5936,18.6871,19.0657,24608674.0],["2012-12-25",19.0657,19.3894,18.3435,19.0906,31840994.0],["2012-12-26",19.0906,19.9223,18.9959,19.235,24764149.0],["2012-12-27",19.235,19.5737,18.7917,18.981,23254746.0],["2012-12-28",18.981,19.2997,18.8615,19.1005,16075050.0],["2012-12-31",19.1005,19.5039,18.9312,19.4143,22867547.0],["2013-01-04",19.4143,19.8725,19.2748,19.4492,22403033.0],["2013-01-07",19.4492,19.44916343688965,18.6174,18.8266,24018856.0],["2013-01-08",18.8266,19.1653,18.4281,19.1304,21472256.0],["2013-01-09",19.1304,19.5488,18.8166,19.2848,23942448.0],["2013-01-10",19.2848,20.012,19.1204,19.6484,26431829.0],["2013-01-11",19.6484,19.7729,18.9262,18.9561,19887078.0],["2013-01-14",18.9561,19.9173,18.6722,19.6832,28395383.0],["2013-01-15",19.6832,20.8039,19.4741,20.4303,39197425.0],["2013-01-16",20.4303,20.7889,19.8725,20.3905,32022838.0],["2013-01-17",20.3905,20.7989,20.0219,20.0319,24467059.0],["2013-01-18",20.0319,20.4204,19.7231,20.0966,17164461.0],["2013-01-21",20.0966,20.1564,19.6733,19.7978,16340084.0],["2013-01-22",19.7978,19.9024,19.1254,19.2748,17825829.0],["2013-01-23",19.2748,19.8227,19.225,19.6583,13628258.0],["2013-01-24",19.6583,20.3656,18.9262,19.1702,21694862.0],["2013-01-25",19.1702,19.489,18.966,19.1852,9603646.0],["2013-01-28",19.1852,19.7231,19.1254,19.6932,14050365.0],["2013-01-29",19.6932,20.0518,19.4342,19.8476,16257696.0],["2013-01-30",19.8476,20.0219,19.4741,19.6683,12205401.0],["2013-01-31",19.6683,20.1464,19.6235,19.9671,17805875.0],["2013-02-01",19.9671,19.967140197753906,19.499,19.5687,15492789.0],["2013-02-04",19.5687,19.8526,18.9013,19.5338,22333591.0],["2013-02-05",19.5338,19.8327,19.1802,19.6932,14359722.0],["2013-02-06",19.6932,21.5161,19.693206787109375,20.8985,38447307.0],["2013-02-07",20.8985,20.89851188659668,20.3208,20.6047,19970951.0],["2013-02-08",20.6047,21.3617,20.604660034179688,20.9533,19254771.0],["2013-02-18",20.9533,20.9533,20.4204,20.4652,14945817.0],["2013-02-19",20.4652,20.6196,19.6135,19.748,17792105.0],["2013-02-20",19.748,19.9721,19.5637,19.8128,10852510.0],["2013-02-21",19.8128,19.81275177001953,18.6274,18.8814,21020123.0],["2013-02-22",18.8814,19.6733,18.7618,19.245,17041103.0],["2013-02-25",19.245,19.3844,18.9362,19.1354,7729105.0],["2013-02-26",19.1354,19.135387420654297,18.6772,18.7967,9945580.0],["2013-02-27",18.7967,19.0258,18.7569,18.9113,8108189.0],["2013-02-28",18.9113,19.3745,18.7519,19.2798,12594234.0],["2013-03-01",19.2798,19.3246,18.8266,19.0308,11382479.0],["2013-03-04",19.0308,19.030792236328125,17.8902,18.0646,17759630.0],["2013-03-05",18.0646,18.6622,18.06456756591797,18.473,8775352.0],["2013-03-06",18.473,18.8116,18.47296714782715,18.6373,7574955.0],["2013-03-07",18.6373,18.8913,18.2837,18.5776,8992557.0],["2013-03-08",18.5776,18.8117,18.5327,18.5427,7433083.0],["2013-03-11",18.5427,18.542699813842773,18.0546,18.1592,8560581.0],["2013-03-12",18.1592,18.5178,17.7857,17.965,8999123.0],["2013-03-13",17.965,18.4281,17.8604,18.0496,10067610.0],["2013-03-14",18.0496,18.1741,17.5366,17.5864,9654922.0],["2013-03-15",17.5864,17.8305,17.2079,17.3075,9887333.0],["2013-03-18",17.3075,17.307512283325195,16.6351,16.8144,10978986.0],["2013-03-19",16.8144,16.9788,16.5604,16.7995,7830545.0],["2013-03-20",16.7995,17.5565,16.7846,17.4968,10449802.0],["2013-03-21",17.4968,17.6014,17.2577,17.3772,10131871.0],["2013-03-22",17.3772,17.377243041992188,16.8593,16.9439,10713378.0],["2013-03-25",16.9439,17.8056,16.943931579589844,17.6014,16642570.0],["2013-03-26",17.6014,17.601369857788086,16.8792,17.0933,10703168.0],["2013-03-27",17.0933,17.2179,16.8991,16.9439,9705183.0],["2013-03-28",16.9439,16.943931579589844,15.8382,15.8681,19224723.0],["2013-03-29",15.8681,16.0275,15.3701,15.4298,13973479.0],["2013-04-01",15.4298,15.7436,15.2406,15.5245,9824902.0],["2013-04-02",15.5245,15.9229,15.4747,15.5593,7735293.0],["2013-04-03",15.5593,15.6888,15.2655,15.4249,8171944.0],["2013-04-08",15.4249,15.424854278564453,14.6429,15.1858,10797474.0],["2013-04-09",15.1858,16.6849,15.18578815460205,16.2417,25087951.0],["2013-04-10",16.2417,16.4359,16.0026,16.2367,10941327.0],["2013-04-11",16.2367,16.406,15.893,15.9677,8502337.0],["2013-04-12",15.9677,16.1371,15.7685,15.7884,6853604.0],["2013-04-15",15.7884,15.788440704345703,14.7973,15.3551,9333384.0],["2013-04-16",15.3551,15.6141,14.9417,15.5643,6801445.0],["2013-04-17",15.5643,15.6739,15.4099,15.5394,5082137.0],["2013-04-18",15.5394,16.1271,15.3153,15.3402,16466433.0],["2013-04-19",15.3402,16.0873,15.34018611907959,15.9528,19382216.0],["2013-04-22",15.9528,16.1819,15.6938,16.0873,12330038.0],["2013-04-23",16.0873,16.2616,15.649,15.6888,9880846.0],["2013-04-24",15.6888,16.1869,15.6888,16.0026,10094958.0],["2013-04-25",16.0026,16.2666,15.9229,15.9329,11590466.0],["2013-04-26",15.9329,16.2168,15.5643,15.654,8883116.0],["2013-05-02",15.654,15.653962135314941,14.3939,14.6927,19284184.0],["2013-05-03",14.6927,15.0912,14.692709922790527,14.9368,11844319.0],["2013-05-06",14.9368,16.426,14.936759948730469,16.3961,25587301.0],["2013-05-07",16.3961,17.3125,16.396066665649414,16.5604,30895817.0],["2013-05-08",16.5604,17.2079,16.5106,16.7945,18285816.0],["2013-05-09",16.7945,17.193,16.5156,16.6401,20284020.0],["2013-05-10",16.6401,16.934,16.3761,16.7198,13438046.0],["2013-05-13",16.7198,17.0734,16.6849,16.8593,12474792.0],["2013-05-14",16.8593,16.8842,16.1869,16.3662,9987702.0],["2013-05-15",16.3662,16.4359,15.9279,16.0773,15178797.0],["2013-05-16",16.0773,16.3164,15.5892,16.2915,12641958.0],["2013-05-17",16.2915,16.7298,16.0873,16.6451,16017177.0],["2013-05-20",16.6451,17.1581,16.3712,16.8642,19378657.0],["2013-05-21",16.8642,17.1232,16.6351,16.8443,12266101.0],["2013-05-22",16.8443,17.5814,16.7995,17.178,22963958.0],["2013-05-23",17.178,17.17801856994629,16.4359,16.5156,18422624.0],["2013-05-24",16.5156,16.929,16.4907,16.7895,10868219.0],["2013-05-27",16.7895,16.8194,16.4907,16.5803,10785749.0],["2013-05-28",16.5803,17.1382,16.4857,17.0535,20526199.0],["2013-05-29",17.0535,17.2228,16.9091,16.934,13974731.0],["2013-05-30",16.934,17.0037,16.7497,16.7796,10822307.0],["2013-05-31",16.7796,16.9141,16.5405,16.5604,9759337.0],["2013-06-03",16.5604,16.6351,16.3014,16.3463,9727247.0],["2013-06-04",16.3463,16.3463,15.6291,15.7386,15086621.0],["2013-06-05",15.7386,16.0225,15.6988,15.9379,6517358.0],["2013-06-06",15.9379,15.93785285949707,15.7187,15.7336,5457763.0],["2013-06-07",15.7336,15.8831,15.1957,15.2705,8592884.0],["2013-06-13",15.2705,15.27045726776123,14.4686,14.9666,9828953.0],["2013-06-14",14.9666,15.2479,14.96664047241211,15.2228,5499741.0],["2013-06-17",15.2228,15.3935,14.9817,15.037,4239750.0],["2013-06-18",15.037,15.3433,15.036954879760742,15.1675,4981849.0],["2013-06-19",15.1675,15.6095,15.167535781860352,15.3634,10927291.0],["2013-06-20",15.3634,15.363409042358398,14.7808,14.8511,11723917.0],["2013-06-21",14.8511,14.9666,14.3137,14.7607,5443582.0],["2013-06-24",14.7607,14.7657,13.5604,13.6458,10642954.0],["2013-06-25",13.6458,13.8617,12.345,13.485,13083819.0],["2013-06-26",13.485,13.8065,13.3093,13.6859,9486737.0],["2013-06-27",13.6859,13.7864,13.2641,13.3042,9743329.0],["2013-06-28",13.3042,13.7111,12.812,13.4097,8061436.0],["2013-07-01",13.4097,13.701,13.0079,13.5905,10914074.0],["2013-07-02",13.5905,13.6859,13.2791,13.4951,8410923.0],["2013-07-03",13.4951,13.495088577270508,12.8572,13.0983,8479159.0],["2013-07-04",13.0983,14.3388,12.7719,14.0074,20809189.0],["2013-07-05",14.0074,15.0018,13.8115,14.364,23194357.0],["2013-07-08",14.364,14.7205,13.9521,13.9571,19241674.0],["2013-07-09",13.9571,14.3539,13.6558,13.7111,11515049.0],["2013-07-10",13.7111,15.0822,13.711051940917969,15.0822,30269512.0],["2013-07-11",15.0822,16.388,15.082159042358398,15.7803,43597796.0],["2013-07-12",15.7803,15.780266761779785,14.9666,15.0219,24789857.0],["2013-07-15",15.0219,15.3132,14.8712,15.0269,17735789.0],["2013-07-16",15.0269,15.1675,14.8411,14.9415,12404662.0],["2013-07-17",14.9415,15.0922,14.4493,14.4694,12700356.0],["2013-07-18",14.4694,14.5598,14.148,14.1681,8925243.0],["2013-07-19",14.1681,14.3087,13.465,13.5102,12895228.0],["2013-07-22",13.5102,13.9521,13.2641,13.8868,12283494.0],["2013-07-23",13.8868,15.0671,13.886834144592285,14.5799,18364521.0],["2013-07-24",14.5799,14.6854,14.1128,14.4443,11384445.0],["2013-07-25",14.4443,14.6603,14.1631,14.2836,8197405.0],["2013-07-26",14.2836,14.3137,13.9371,14.0475,7316716.0],["2013-07-29",14.0475,14.0475492477417,13.5704,13.7914,6117242.0],["2013-07-30",13.7914,14.6151,13.791409492492676,14.2334,12029056.0],["2013-07-31",14.2334,14.4895,13.917,14.0023,8435019.0],["2013-08-01",14.0023,14.3388,13.9873,14.1982,8866754.0],["2013-08-02",14.1982,14.4142,14.0827,14.1128,8213100.0],["2013-08-05",14.1128,14.3137,14.0928,14.2736,7113610.0],["2013-08-06",14.2736,14.6352,13.9672,14.4393,14818999.0],["2013-08-07",14.4393,14.9365,14.439292907714844,14.7005,22559363.0],["2013-08-08",14.7005,15.1274,14.4443,14.5699,18388710.0],["2013-08-09",14.5699,15.8606,14.569875717163086,15.5291,39167840.0],["2013-08-12",15.5291,16.5587,15.1324,16.1419,46227146.0],["2013-08-13",16.1419,16.172,15.8204,15.8857,19899062.0],["2013-08-14",15.8857,16.0615,15.3935,15.5643,17286842.0],["2013-08-15",15.5643,15.72,15.278,15.3735,12631567.0],["2013-08-16",15.3735,15.8204,14.8662,14.8963,18017776.0],["2013-08-19",14.8963,15.5643,14.8511,15.4689,15333860.0],["2013-08-20",15.4689,15.5442,15.0118,15.1022,11574801.0],["2013-08-21",15.1022,15.3283,15.0169,15.1776,9498540.0],["2013-08-22",15.1776,15.2178,14.826,14.8511,12273738.0],["2013-08-23",14.8511,15.1022,14.364,14.7256,11571289.0],["2013-08-26",14.7256,15.1776,14.725566864013672,15.1675,10686985.0],["2013-08-27",15.1675,15.6848,15.0671,15.4136,15630615.0],["2013-08-28",15.4136,15.6748,15.1274,15.4387,18494543.0],["2013-08-29",15.4387,15.4639,15.1374,15.1675,9660036.0],["2013-08-30",15.1675,15.4387,14.6452,14.7557,12170435.0],["2013-09-02",14.7557,14.9817,14.6653,14.8059,6358422.0],["2013-09-03",14.8059,14.9064,14.7055,14.8913,7188959.0],["2013-09-04",14.8913,15.1826,14.6904,14.9014,12020702.0],["2013-09-05",14.9014,14.901354789733887,14.5146,14.5448,10448161.0],["2013-09-06",14.5448,14.7155,14.4644,14.6,6537726.0],["2013-09-09",14.6,15.042,14.5649,14.9315,12295167.0],["2013-09-10",14.9315,15.1324,14.8712,15.047,11501553.0],["2013-09-11",15.047,15.6447,15.046998023986816,15.3031,23514124.0],["2013-09-12",15.3031,15.5442,15.1173,15.3182,15967451.0],["2013-09-13",15.3182,15.73,15.1675,15.4588,17840297.0],["2013-09-16",15.4588,15.6145,15.268,15.4036,11506775.0],["2013-09-17",15.4036,15.403587341308594,14.9013,15.1424,11579273.0],["2013-09-18",15.1424,15.3031,15.0068,15.1525,5845617.0],["2013-09-23",15.1525,15.5593,15.152467727661133,15.5291,11524419.0],["2013-09-24",15.5291,15.6899,15.268,15.3333,8231383.0],["2013-09-25",15.3333,15.4187,14.7808,14.8913,11402298.0],["2013-09-26",14.8913,15.2429,14.5749,14.7205,8959764.0],["2013-09-27",14.7205,14.9064,14.6201,14.6854,5855413.0],["2013-09-30",14.6854,14.8963,14.4644,14.6101,6415123.0],["2013-10-08",14.6101,14.8612,14.4644,14.7607,5534256.0],["2013-10-09",14.7607,14.9265,14.6703,14.9214,6925138.0],["2013-10-10",14.9214,15.2579,14.8712,15.1575,15597376.0],["2013-10-11",15.1575,15.3684,15.0269,15.1274,8354986.0],["2013-10-14",15.1274,15.3132,14.9817,15.0018,8422721.0],["2013-10-15",15.0018,15.2931,15.001798629760742,15.1223,7820194.0],["2013-10-16",15.1223,15.122334480285645,14.4795,14.5749,9729350.0],["2013-10-17",14.5749,14.8913,14.4493,14.5197,8333780.0],["2013-10-18",14.5197,14.7155,14.4192,14.5347,4680485.0],["2013-10-21",14.5347,14.6502,14.2886,14.5247,12215629.0],["2013-10-22",14.5247,14.595,14.4142,14.5749,5926034.0],["2013-10-23",14.5749,15.057,14.5699,14.7205,12195732.0],["2013-10-24",14.7205,14.9566,14.5146,14.5397,5352476.0],["2013-10-25",14.5397,14.6402,14.0928,14.2635,6978332.0],["2013-10-28",14.2635,14.364,13.9672,14.0576,3736804.0],["2013-10-29",14.0576,14.2635,13.5654,13.9119,6868538.0],["2013-10-30",13.9119,14.0224,13.7613,13.932,3850842.0],["2013-10-31",13.932,13.932037353515625,13.7362,13.7462,3164144.0],["2013-11-01",13.7462,14.3087,13.746207237243652,14.153,8339766.0],["2013-11-04",14.153,14.7657,14.1279,14.1681,12174944.0],["2013-11-05",14.1681,14.3991,14.0174,14.3941,7980090.0],["2013-11-06",14.3941,14.4343,14.1631,14.1832,6919290.0],["2013-11-07",14.1832,14.2384,13.8617,13.8718,5814678.0],["2013-11-08",13.8718,13.871766090393066,13.1837,13.4298,7869116.0],["2013-11-11",13.4298,13.4398,13.249,13.3444,4421425.0],["2013-11-12",13.3444,13.5051,13.344417572021484,13.3846,2945612.0],["2013-11-13",13.3846,13.5202,13.259,13.2842,3835368.0],["2013-11-14",13.2842,13.4549,13.284150123596191,13.4449,5374110.0],["2013-11-15",13.4449,13.7763,13.4097,13.6106,7495107.0],["2013-11-18",13.6106,13.8868,13.5353,13.8015,9714261.0],["2013-11-19",13.8015,13.8165,13.6508,13.6608,6610914.0],["2013-11-20",13.6608,13.8015,13.6458,13.6859,4907859.0],["2013-11-21",13.6859,13.691,13.3896,13.4047,6817666.0],["2013-11-22",13.4047,13.475,13.3645,13.3695,4867761.0],["2013-11-25",13.3695,13.4198,13.2088,13.2138,6895997.0],["2013-11-26",13.2138,13.3042,13.1435,13.1737,4805308.0],["2013-11-27",13.1737,13.3193,13.1184,13.2942,7241143.0],["2013-11-28",13.2942,14.0676,13.2842,13.8467,32657850.0],["2013-11-29",13.8467,13.84665584564209,13.5353,13.5754,12585524.0],["2013-12-02",13.5754,13.575447082519531,13.2239,13.2791,12640182.0],["2013-12-03",13.2791,13.6206,13.259,13.5955,10519293.0],["2013-12-04",13.5955,13.7311,13.5102,13.691,13695535.0],["2013-12-05",13.691,13.7362,13.5754,13.6709,6370615.0],["2013-12-06",13.6709,13.670873641967773,13.5805,13.6006,4778050.0],["2013-12-09",13.6006,13.6859,13.3494,13.3595,7287322.0],["2013-12-10",13.3595,13.5453,13.359484672546387,13.475,6859895.0],["2013-12-11",13.475,13.5905,13.2992,13.3394,7749571.0],["2013-12-12",13.3394,13.4248,13.1887,13.2038,6481359.0],["2013-12-13",13.2038,13.2892,13.1787,13.1837,5650699.0],["2013-12-16",13.1837,13.254,12.6312,12.6413,12922809.0],["2013-12-17",12.6413,12.7719,12.2947,12.4755,11482510.0],["2013-12-18",12.4755,12.6061,12.4655,12.5509,4999880.0],["2013-12-19",12.5509,12.7367,12.2546,12.2998,11232093.0],["2013-12-20",12.2998,12.355,11.6569,11.8628,12425625.0],["2013-12-23",11.8628,11.9281,11.6921,11.9181,5882492.0],["2013-12-24",11.9181,12.1039,11.8427,11.9733,4494107.0],["2013-12-25",11.9733,12.0687,11.903,11.9834,3690606.0],["2013-12-26",11.9834,12.0738,11.6117,11.682,6699879.0],["2013-12-27",11.682,11.9532,11.6569,11.8779,4931274.0],["2013-12-30",11.8779,12.3048,11.877888679504395,12.0085,6604553.0],["2013-12-31",12.0085,12.2947,11.7774,12.0738,8536678.0],["2014-01-02",12.0738,12.0838,11.8528,11.893,8200736.0],["2014-01-03",11.893,12.2947,11.89295482635498,11.9231,10730438.0],["2014-01-06",11.9231,12.0537,11.7473,11.7825,7993549.0],["2014-01-07",11.7825,11.8779,11.5916,11.6921,5760719.0],["2014-01-08",11.6921,11.7774,11.3003,11.3405,11582727.0],["2014-01-09",11.3405,11.4259,10.9688,11.004,11609044.0],["2014-01-10",11.004,11.1396,10.9889,11.0592,9416524.0],["2014-01-13",11.0592,11.3304,10.9488,11.1748,8031550.0],["2014-01-14",11.1748,11.2903,10.8031,11.1346,8392230.0],["2014-01-15",11.1346,11.1446,10.9136,10.9688,4962483.0],["2014-01-16",10.9688,11.3204,10.9236,11.1296,9804144.0],["2014-01-17",11.1296,11.129557609558105,10.8282,10.8734,6903769.0],["2014-01-20",10.8734,10.9437,10.4967,10.5018,7279384.0],["2014-01-21",10.5018,10.6575,10.2657,10.5721,5819395.0],["2014-01-22",10.5721,10.8985,10.547,10.8533,7721647.0],["2014-01-23",10.8533,10.9387,10.6625,10.6675,7129673.0],["2014-01-24",10.6675,11.1597,10.6022,10.9186,12151945.0],["2014-01-27",10.9186,10.9839,10.7679,10.773,7512560.0],["2014-01-28",10.773,10.9739,10.7227,10.8131,5303862.0],["2014-01-29",10.8131,10.9086,10.6775,10.7127,4615875.0],["2014-01-30",10.7127,10.7629,10.4465,10.4817,4784261.0],["2014-02-07",10.4817,10.4967,10.2707,10.4264,6063385.0],["2014-02-10",10.4264,11.4711,10.42642593383789,11.4711,22648992.0],["2014-02-11",11.4711,11.7473,11.2501,11.5414,25520183.0],["2014-02-12",11.5414,11.541391372680664,11.2802,11.4811,13438474.0],["2014-02-13",11.4811,11.7975,11.3757,11.4711,16730400.0],["2014-02-14",11.4711,11.7272,11.471076965332031,11.5464,10663673.0],["2014-02-17",11.5464,11.7322,11.5263,11.687,13575195.0],["2014-02-18",11.687,11.7172,11.3556,11.446,12079907.0],["2014-02-19",11.446,11.5816,11.3505,11.451,8926007.0],["2014-02-20",11.451,11.7373,11.3807,11.5665,17781323.0],["2014-02-21",11.5665,11.7423,11.451,11.5514,11469528.0],["2014-02-24",11.5514,11.551434516906738,10.9739,11.0291,11972167.0],["2014-02-25",11.0291,11.1496,10.4013,10.5219,11142021.0],["2014-02-26",10.5219,10.8383,10.4264,10.8131,11694730.0],["2014-02-27",10.8131,10.9136,10.0447,10.2205,15337785.0],["2014-02-28",10.2205,10.6524,9.9393,10.5319,14898397.0],["2014-03-03",10.5319,10.6223,10.4214,10.5821,8146519.0],["2014-03-04",10.5821,11.0492,10.3963,10.9136,15990590.0],["2014-03-05",10.9136,11.2149,10.788,10.8483,11105172.0],["2014-03-06",10.8483,10.9588,10.562,10.8784,9199944.0],["2014-03-07",10.8784,11.9683,10.878438949584961,11.9683,46852603.0],["2014-03-21",11.9683,11.968291282653809,10.9638,11.7473,33858065.0],["2014-03-24",11.7473,12.6463,11.5866,12.2144,35701719.0],["2014-03-25",12.2144,12.3349,11.8126,12.2747,19377710.0],["2014-03-26",12.2747,12.4504,11.8678,12.0788,19629997.0],["2014-03-27",12.0788,12.2897,11.682,11.9331,22373866.0],["2014-03-28",11.9331,12.0235,11.6971,11.7021,14637833.0],["2014-03-31",11.7021,11.9984,11.5565,11.7825,10653379.0],["2014-04-01",11.7825,12.0286,11.677,11.8879,9596190.0],["2014-04-02",11.8879,12.2947,11.887934684753418,12.2797,20426198.0],["2014-04-03",12.2797,12.4956,11.9532,12.0386,15166857.0],["2014-04-04",12.0386,12.8874,11.9582,12.8572,36688291.0],["2014-04-08",12.8572,13.6206,12.85724925994873,13.3394,41600396.0],["2014-04-10",13.3394,13.6558,12.8824,13.0782,33792425.0],["2014-04-11",13.0782,13.259,12.8623,12.8824,16583775.0],["2014-04-14",12.8824,13.2038,12.7317,13.0833,16351738.0],["2014-04-15",13.0833,13.2038,12.8522,12.9477,13416729.0],["2014-04-16",12.9477,13.3093,12.8824,12.8974,14875630.0],["2014-04-17",12.8974,13.1737,12.812,13.0029,11221774.0],["2014-04-18",13.0029,13.3595,12.8623,13.2892,18198989.0],["2014-04-21",13.2892,13.289170265197754,12.6061,12.6262,16287412.0],["2014-04-22",12.6262,12.6815,12.134,12.4906,17721806.0],["2014-04-23",12.4906,12.6815,12.1943,12.4404,9554153.0],["2014-04-24",12.4404,12.5559,12.2797,12.2998,6564979.0],["2014-04-25",12.2998,12.4052,11.8578,11.9281,12279186.0],["2014-04-28",11.9281,12.0989,11.7975,11.9532,9473274.0],["2014-04-29",11.9532,12.2596,11.9281,12.2495,8397479.0],["2014-04-30",12.2495,12.2947,12.0336,12.1039,6709190.0],["2014-05-05",12.1039,12.199318885803223,11.7975,12.1993,7688080.0],["2014-05-06",12.1993,12.3751,12.0537,12.2395,6959425.0],["2014-05-07",12.2395,12.239500045776367,11.8578,11.8879,5832850.0],["2014-05-08",11.8879,12.0939,11.8126,11.8729,6644314.0],["2014-05-09",11.8729,12.5609,11.8277,12.3299,13811582.0],["2014-05-12",12.3299,13.2339,12.2395,13.0983,29056006.0],["2014-05-13",13.0983,13.098322868347168,12.7819,12.807,16044300.0],["2014-05-14",12.807,12.8321,12.6262,12.7216,7001735.0],["2014-05-15",12.7216,12.721643447875977,12.2094,12.2847,10501725.0],["2014-05-16",12.2847,12.4404,12.0687,12.2345,6781422.0],["2014-05-19",12.2345,12.35,12.0185,12.1391,6996446.0],["2014-05-20",12.1391,12.4052,12.134,12.1642,5515565.0],["2014-05-21",12.1642,12.40523624420166,11.9582,12.4052,8653764.0],["2014-05-22",12.4052,12.5157,12.1039,12.124,8599593.0],["2014-05-23",12.124,12.3249,12.0537,12.2043,4543201.0],["2014-05-26",12.2043,12.6564,12.1642,12.3851,9917251.0],["2014-05-27",12.3851,12.4856,12.2947,12.3299,5717770.0],["2014-05-28",12.3299,12.4303,12.0637,12.3651,8061335.0],["2014-05-29",12.3651,12.5308,12.2546,12.2847,8562324.0],["2014-05-30",12.2847,12.6312,12.284701347351074,12.4354,12516510.0],["2014-06-03",12.4354,12.6212,12.4002,12.4504,8174031.0],["2014-06-04",12.4504,12.5961,12.3701,12.4655,10071103.0],["2014-06-05",12.4655,12.8824,12.46550464630127,12.6714,13118809.0],["2014-06-06",12.6714,12.7769,12.5057,12.5559,10054923.0],["2014-06-09",12.5559,12.9929,12.555908203125,12.7769,11093038.0],["2014-06-10",12.7769,12.8673,12.6865,12.8221,11093296.0],["2014-06-11",12.8221,12.8974,12.7417,12.8422,7870914.0],["2014-06-12",12.8422,12.842182159423828,12.5258,12.5358,12016873.0],["2014-06-13",12.5358,12.7819,12.5308,12.6564,12003965.0],["2014-06-16",12.6564,12.7468,12.5609,12.6463,8456496.0],["2014-06-17",12.6463,12.6965,12.2495,12.2646,11251746.0],["2014-06-18",12.2646,12.5308,12.1943,12.4504,10015649.0],["2014-06-19",12.4504,13.0431,12.124,12.6011,22785425.0],["2014-06-20",12.6011,12.7016,12.0587,12.4253,10741310.0],["2014-06-23",12.4253,12.7317,12.2646,12.5961,12002893.0],["2014-06-24",12.5961,13.1541,12.454,13.0121,26460086.0],["2014-06-25",13.0121,13.012065887451172,12.7736,12.7889,12744938.0],["2014-06-26",12.7889,12.9461,12.6975,12.7736,13187168.0],["2014-06-27",12.7736,12.9106,12.7128,12.7838,13825109.0],["2014-06-30",12.7838,12.9309,12.6417,12.8852,13771243.0],["2014-07-01",12.8852,13.1896,12.8447,13.0729,18766836.0],["2014-07-02",13.0729,13.072942733764648,12.8447,12.936,11260143.0],["2014-07-03",12.936,13.4382,12.935973167419434,13.2759,30209542.0],["2014-07-04",13.2759,13.3672,13.0932,13.1541,10271973.0],["2014-07-07",13.1541,13.2911,12.9258,13.0019,9727636.0],["2014-07-08",13.0019,13.4078,12.9664,13.3317,14997641.0],["2014-07-09",13.3317,13.8491,13.33166217803955,13.423,32498534.0],["2014-07-10",13.423,14.7115,13.3925,14.3665,44175844.0],["2014-07-11",14.3665,14.366539001464844,13.8745,14.0774,28821837.0],["2014-07-14",14.0774,14.7876,14.0165,14.6557,32899845.0],["2014-07-15",14.6557,15.0818,14.468,14.5897,23741508.0],["2014-07-16",14.5897,14.8992,14.0013,14.1281,20440404.0],["2014-07-17",14.1281,14.331,13.9759,14.2448,12422388.0],["2014-07-18",14.2448,14.326,13.7781,13.8034,13393932.0],["2014-07-21",13.8034,13.9353,13.494,13.8998,14796943.0],["2014-07-22",13.8998,14.8231,13.7984,14.6557,33312041.0],["2014-07-23",14.6557,15.2086,14.4934,14.6506,27886989.0],["2014-07-24",14.6506,15.2086,14.5999,14.9398,31979295.0],["2014-07-25",14.9398,16.2334,14.939781188964844,15.5739,42575069.0],["2014-07-28",15.5739,16.8776,15.573896408081055,16.1167,49075685.0],["2014-07-29",16.1167,16.4464,15.7312,16.2029,30625897.0],["2014-07-30",16.2029,16.7813,15.8377,16.345,28387134.0],["2014-07-31",16.345,16.7305,16.2943,16.5225,22392119.0],["2014-08-01",16.5225,16.522531509399414,15.8377,15.9747,24666444.0],["2014-08-04",15.9747,16.8269,15.858,16.7407,32163657.0],["2014-08-05",16.7407,17.7045,16.3906,16.7457,44327195.0],["2014-08-06",16.7457,17.2277,16.1116,16.9892,40483072.0],["2014-08-07",16.9892,16.989246368408203,16.2334,16.2587,32508351.0],["2014-08-08",16.2587,16.274,15.8174,16.0051,28319321.0],["2014-08-11",16.0051,16.3602,15.8783,16.1776,21353586.0],["2014-08-12",16.1776,16.2841,15.9189,16.0406,20248135.0],["2014-08-13",16.0406,16.4262,15.8529,16.3044,25420875.0],["2014-08-14",16.3044,16.4972,15.9848,16.0812,19781071.0],["2014-08-15",16.0812,16.1674,15.9239,16.1167,13659369.0],["2014-08-18",16.1167,16.2232,16.0406,16.1167,12321719.0],["2014-08-19",16.1167,16.1624,15.5485,15.6398,26888449.0],["2014-08-20",15.6398,15.8529,15.5282,15.6094,15949846.0],["2014-08-21",15.6094,15.792,15.2391,15.4927,16864751.0],["2014-08-22",15.4927,15.492729187011719,15.234,15.3253,16116649.0],["2014-08-25",15.3253,15.6754,14.9043,15.508,26459667.0],["2014-08-26",15.508,15.5485,15.1681,15.2442,12358532.0],["2014-08-27",15.2442,15.4166,15.0311,15.1681,11391218.0],["2014-08-28",15.1681,15.371,15.0463,15.1427,9004311.0],["2014-08-29",15.1427,15.4674,15.142696380615234,15.4623,13309224.0],["2014-09-01",15.4623,15.7007,15.3456,15.65,15451744.0],["2014-09-02",15.65,15.8073,15.4724,15.7515,17348750.0],["2014-09-03",15.7515,15.9797,15.7159,15.7515,20326949.0],["2014-09-04",15.7515,15.8529,15.4775,15.65,18914564.0],["2014-09-05",15.65,15.9544,15.649986267089844,15.8428,19851640.0],["2014-09-09",15.8428,16.0051,15.6043,15.6449,15237839.0],["2014-09-10",15.6449,15.8428,15.5384,15.6754,13185484.0],["2014-09-11",15.6754,15.7768,15.4217,15.4319,15484631.0],["2014-09-12",15.4319,15.4724,15.234,15.4319,11413360.0],["2014-09-15",15.4319,15.7007,15.431852340698242,15.6246,13204657.0],["2014-09-16",15.6246,15.6804,15.0463,15.0717,17669664.0],["2014-09-17",15.0717,15.2137,14.9195,15.0869,7923448.0],["2014-09-18",15.0869,15.3608,14.955,15.1833,9558972.0],["2014-09-19",15.1833,15.2036,15.0108,15.1478,7803989.0],["2014-09-22",15.1478,15.147770881652832,14.6354,14.6456,11393976.0],["2014-09-23",14.6456,14.7521,14.5897,14.6405,10667376.0],["2014-09-24",14.6405,15.1021,14.5137,15.0818,16477116.0],["2014-09-25",15.0818,15.4724,15.0007,15.3811,19990920.0],["2014-09-26",15.3811,15.381123542785645,15.1478,15.2289,7883202.0],["2014-09-29",15.2289,15.2949,15.1224,15.163,9740489.0],["2014-09-30",15.163,15.4724,15.16298770904541,15.2492,8313008.0],["2014-10-08",15.2492,15.4471,15.2188,15.2797,8876697.0],["2014-10-09",15.2797,15.6196,15.279667854309082,15.6094,21108934.0],["2014-10-10",15.6094,15.609408378601074,15.1782,15.2898,16581631.0],["2014-10-13",15.2898,15.6043,15.289815902709961,15.5638,18772459.0],["2014-10-14",15.5638,15.6652,15.3304,15.3811,11730119.0],["2014-10-15",15.3811,15.381123542785645,14.8941,15.0768,15003111.0],["2014-10-16",15.0768,15.1072,14.7267,14.7521,13446760.0],["2014-10-17",14.7521,14.8637,14.4071,14.5796,13435777.0],["2014-10-20",14.5796,14.8434,14.5593,14.8231,6598152.0],["2014-10-21",14.8231,14.8941,14.331,14.3615,13270888.0],["2014-10-22",14.3615,14.4325,14.0216,14.0825,9008384.0],["2014-10-23",14.0825,14.3057,13.9962,14.1484,10036326.0],["2014-10-24",14.1484,14.6811,14.14840316772461,14.5745,15478483.0],["2014-10-27",14.5745,14.7064,14.3462,14.6557,9349289.0],["2014-10-28",14.6557,15.026,14.655695915222168,14.9093,14494019.0],["2014-10-29",14.9093,15.1934,14.7977,15.0768,19145269.0],["2014-10-30",15.0768,15.1173,14.7927,14.8535,16735446.0],["2014-10-31",14.8535,15.442,14.7166,15.2188,22519126.0],["2014-11-03",15.2188,15.5485,15.218794822692871,15.3608,22082795.0],["2014-11-04",15.3608,15.360834121704102,15.1224,15.1731,14291204.0],["2014-11-05",15.1731,15.2949,15.0666,15.1833,9428330.0],["2014-11-06",15.1833,15.2847,15.0666,15.1985,6876515.0],["2014-11-07",15.1985,15.2949,14.6608,14.6912,13228182.0],["2014-11-10",14.6912,14.9398,14.5847,14.8485,12105018.0],["2014-11-11",14.8485,15.5232,14.7267,15.2746,28319997.0],["2014-11-12",15.2746,15.7007,15.0666,15.6754,31537502.0],["2014-11-13",15.6754,16.1928,15.371,16.0051,43551790.0],["2014-11-14",16.0051,16.005094528198242,15.5891,15.7616,16525671.0],["2014-11-17",15.7616,16.0,15.5587,15.579,16437580.0],["2014-11-18",15.579,15.6754,15.3761,15.4775,11019560.0],["2014-11-19",15.4775,15.5739,15.2188,15.3101,9558584.0],["2014-11-20",15.3101,15.5435,15.2442,15.5232,13973379.0],["2014-11-21",15.5232,15.8783,15.3202,15.7109,15922622.0],["2014-11-24",15.7109,16.4109,15.71086311340332,16.1928,30508510.0],["2014-11-25",16.1928,17.0197,16.0051,16.7762,41444933.0],["2014-11-26",16.7762,16.8168,16.2943,16.4921,21986109.0],["2014-11-27",16.4921,16.6899,16.208,16.3551,20522329.0],["2014-11-28",16.3551,16.355131149291992,15.6906,16.0203,24535166.0],["2014-12-01",16.0203,16.5175,15.8681,16.2334,23626781.0],["2014-12-02",16.2334,16.4617,16.1218,16.4008,18086346.0],["2014-12-03",16.4008,17.9024,16.3095,17.4712,53140300.0],["2014-12-04",17.4712,18.085,17.1972,17.8415,46990938.0],["2014-12-05",17.8415,17.9024,16.416,16.974,36499288.0],["2014-12-08",16.974,17.5016,16.6747,17.2429,26434530.0],["2014-12-09",17.2429,17.8922,16.4718,16.5327,39858871.0],["2014-12-10",16.5327,16.9639,16.2435,16.8726,19827931.0],["2014-12-11",16.8726,17.2429,16.6899,16.8726,16567117.0],["2014-12-12",16.8726,17.7299,16.872570037841797,17.0907,20072204.0],["2014-12-15",17.0907,17.090702056884766,16.5783,16.695,16853761.0],["2014-12-16",16.695,16.7813,16.3095,16.5682,21190296.0],["2014-12-17",16.5682,16.568187713623047,15.8326,16.1319,19385410.0],["2014-12-18",16.1319,17.3342,16.1116,16.7762,30728212.0],["2014-12-19",16.7762,17.1922,16.6088,16.8421,24899618.0],["2014-12-22",16.8421,17.532,16.4718,16.5276,29467490.0],["2014-12-23",16.5276,17.2733,16.0305,16.7255,23074796.0],["2014-12-24",16.7255,16.9943,16.1573,16.345,14908912.0],["2014-12-25",16.345,16.5783,16.0,16.487,14812963.0],["2014-12-26",16.487,17.1668,16.48702049255371,17.0958,30315999.0],["2014-12-29",17.0958,17.8009,16.9436,17.4712,34543441.0],["2014-12-30",17.4712,17.6995,16.7407,16.761,22057719.0],["2014-12-31",16.761,17.0298,16.137,16.7305,17442400.0],["2015-01-05",16.7305,18.0546,16.6138,18.0343,63919315.0],["2015-01-06",18.0343,18.03426742553711,17.248,17.6132,36208118.0],["2015-01-07",17.6132,18.2017,17.4864,17.8415,29915940.0],["2015-01-08",17.8415,18.0343,17.2226,17.2632,17422634.0],["2015-01-09",17.2632,17.6386,16.9334,16.9943,18226682.0],["2015-01-12",16.9943,17.1465,16.4464,16.5885,12943277.0],["2015-01-13",16.5885,16.9131,16.4261,16.5378,15578989.0],["2015-01-14",16.5378,16.6849,15.8174,16.2029,13351667.0],["2015-01-15",16.2029,16.4312,15.8681,16.4261,10850298.0],["2015-01-16",16.4261,16.8269,16.2841,16.558,13684697.0],["2015-01-19",16.558,16.558046340942383,15.1731,15.3558,18886040.0],["2015-01-20",15.3558,15.721,15.3203,15.6196,15161453.0],["2015-01-21",15.6196,16.5631,15.619552612304688,16.2587,20048503.0],["2015-01-22",16.2587,16.8168,16.1826,16.5175,18996145.0],["2015-01-23",16.5175,17.0653,16.3501,16.4414,14292679.0],["2015-01-26",16.4414,17.5016,16.441368103027344,17.248,27248887.0],["2015-01-27",17.248,17.4002,16.7559,17.0653,15713947.0],["2015-01-28",17.0653,17.1972,16.7914,16.8421,10756479.0],["2015-01-29",16.8421,17.2277,16.5682,16.7914,13426963.0],["2015-01-30",16.7914,17.1719,16.6899,16.8066,14737011.0],["2015-02-02",16.8066,16.80661964416504,16.2131,16.2638,11171251.0],["2015-02-03",16.2638,16.5073,15.9797,16.279,14575932.0],["2015-02-04",16.279,16.4718,16.1319,16.1877,8503199.0],["2015-02-05",16.1877,16.4363,15.6094,15.6348,22092457.0],["2015-02-06",15.6348,15.8377,15.4471,15.584,12275539.0],["2015-02-09",15.584,15.8174,15.3963,15.6855,7627367.0],["2015-02-10",15.6855,15.8275,15.5485,15.7667,6555540.0],["2015-02-11",15.7667,16.0051,15.766671180725098,15.792,7844643.0],["2015-02-12",15.792,15.9138,15.5435,15.6652,7449797.0],["2015-02-13",15.6652,16.071,15.66520881652832,15.9645,12384061.0],["2015-02-16",15.9645,16.0305,15.8935,15.9848,11469871.0],["2015-02-17",15.9848,16.1573,15.9797,16.0102,8151079.0],["2015-02-25",16.0102,16.1269,15.8783,15.8935,7176919.0],["2015-02-26",15.8935,16.3348,15.8783,16.3196,12576121.0],["2015-02-27",16.3196,16.4921,16.1218,16.3044,12257049.0],["2015-03-02",16.3044,16.7204,16.304401397705078,16.5175,15558854.0],["2015-03-03",16.5175,16.7305,16.2334,16.5327,19256297.0],["2015-03-04",16.5327,16.7407,16.4363,16.5124,14279056.0],["2015-03-05",16.5124,16.9943,16.3348,16.6443,13858336.0],["2015-03-06",16.6443,16.974,16.5124,16.7965,22280552.0],["2015-03-09",16.7965,16.79647445678711,16.208,16.5073,14968051.0],["2015-03-10",16.5073,16.6341,16.3703,16.4109,11933828.0],["2015-03-11",16.4109,16.5378,16.1471,16.2182,12067015.0],["2015-03-12",16.2182,16.4464,16.218158721923828,16.3906,9305939.0],["2015-03-13",16.3906,16.6544,16.3348,16.4312,10599115.0],["2015-03-16",16.4312,16.8776,16.3298,16.8015,20996112.0],["2015-03-17",16.8015,17.4103,16.7965,17.2125,30697445.0],["2015-03-18",17.2125,17.9074,17.1211,17.8415,37849086.0],["2015-03-19",17.8415,18.3742,17.8364,18.3285,45033134.0],["2015-03-20",18.3285,19.3228,18.32849884033203,19.1807,54509030.0],["2015-03-23",19.1807,20.2309,19.180749893188477,19.7895,44064774.0],["2015-03-24",19.7895,20.033,19.0691,19.7692,39197405.0],["2015-03-25",19.7692,20.2461,19.5206,20.1446,32913101.0],["2015-03-26",20.1446,20.5454,18.5923,19.4141,55201627.0],["2015-03-27",19.4141,19.41410255432129,18.9474,19.2264,32433978.0],["2015-03-30",19.2264,19.404,19.0387,19.3482,28109780.0],["2015-03-31",19.3482,19.8047,19.2822,19.3938,27602702.0],["2015-04-01",19.3938,19.7844,19.1503,19.4141,26562676.0],["2015-04-02",19.4141,19.8605,19.1808,19.5105,29189767.0],["2015-04-03",19.5105,19.9366,19.3279,19.9315,33425619.0],["2015-04-07",19.9315,20.2664,19.7337,20.0279,34068615.0],["2015-04-08",20.0279,20.9309,19.8707,20.8396,39958375.0],["2015-04-09",20.8396,20.9664,19.7388,19.9315,25930209.0],["2015-04-10",19.9315,20.1243,19.7641,19.9315,36533814.0],["2015-04-13",19.9315,20.0076,19.4192,19.4547,52612098.0],["2015-04-14",19.4547,19.5612,18.9119,18.9271,44411819.0],["2015-04-15",18.9271,19.1047,18.6278,19.0539,26343510.0],["2015-04-16",19.0539,19.2771,18.7698,19.1452,29033779.0],["2015-04-17",19.1452,19.7641,19.14523696899414,19.4445,35940562.0],["2015-04-20",19.4445,20.3627,19.0742,19.5714,48006812.0],["2015-04-21",19.5714,19.9265,19.13,19.8098,32646042.0],["2015-04-22",19.8098,20.241,19.7844,20.099,36950788.0],["2015-04-23",20.099,22.107830047607422,19.8301,22.1078,83194089.0],["2015-04-24",22.1078,22.107830047607422,20.8751,21.1643,59643520.0],["2015-04-27",21.1643,21.6005,20.5961,20.8447,39571858.0],["2015-04-28",20.8447,21.1795,19.9163,20.033,31236614.0],["2015-04-29",20.033,21.702,20.033008575439453,20.9411,48132269.0],["2015-04-30",20.9411,21.3012,20.2308,20.2461,29263220.0],["2015-05-04",20.2461,20.3526,19.8352,20.0076,18159960.0],["2015-05-05",20.0076,20.4743,19.3279,19.5511,23185120.0],["2015-05-06",19.5511,20.0787,18.9981,19.2264,20401000.0],["2015-05-07",19.2264,19.5206,19.0286,19.3431,14049247.0],["2015-05-08",19.3431,19.7794,19.2568,19.7236,16349519.0],["2015-05-11",19.7236,20.3824,19.723554611206055,20.2031,17594391.0],["2015-05-12",20.2031,20.203109741210938,19.7052,19.9973,24099337.0],["2015-05-13",19.9973,20.7077,19.8048,20.3093,30081140.0],["2015-05-14",20.3093,22.34093475341797,19.9243,22.3409,68699670.0],["2015-05-15",22.3409,24.492,22.3409,22.4936,104481469.0],["2015-05-18",22.4936,22.493635177612305,21.2455,21.365,45077700.0],["2015-05-19",21.365,21.8496,21.1791,21.6704,35769080.0],["2015-05-20",21.6704,22.248,21.3119,21.6305,41994715.0],["2015-05-21",21.6305,21.8828,21.2388,21.6837,33890905.0],["2015-05-22",21.6837,22.5733,21.6372,22.2613,42373259.0],["2015-05-25",22.2613,22.8455,21.8496,22.653,42232673.0],["2015-05-26",22.653,22.9517,22.155,22.7791,46747238.0],["2015-05-27",22.7791,23.8348,22.4007,23.6356,57243604.0],["2015-05-28",23.6356,23.7352,21.272,21.272,54738245.0],["2015-05-29",21.272,21.6305,19.6521,20.8206,38259564.0],["2015-06-01",20.8206,21.8032,20.5815,21.6372,34324940.0],["2015-06-02",21.6372,22.1285,21.4247,22.0555,38482353.0],["2015-06-03",22.0555,22.5003,21.5575,22.2679,43960066.0],["2015-06-04",22.2679,22.267902374267578,20.3492,21.9758,35671824.0],["2015-06-05",21.9758,23.5692,21.97577667236328,23.0181,66452457.0],["2015-06-08",23.0181,23.5559,22.7459,23.2837,52393862.0],["2015-06-09",23.2837,24.087,23.1044,23.6356,56682254.0],["2015-06-10",23.6356,23.635581970214844,22.5733,22.9916,41282931.0],["2015-06-11",22.9916,23.5028,22.7924,23.0646,33258487.0],["2015-06-12",23.0646,23.0978,22.321,22.8389,40711663.0],["2015-06-15",22.8389,22.892,21.9094,21.9559,36757039.0],["2015-06-16",21.9559,21.955862045288086,20.8538,21.0065,29598354.0],["2015-06-17",21.0065,21.677,20.7276,21.5907,27095840.0],["2015-06-18",21.5907,21.6106,20.4156,20.4753,23704275.0],["2015-06-19",20.4753,20.6347,18.9217,18.9749,22439608.0],["2015-06-23",18.9749,19.6388,17.647,19.5392,24512347.0],["2015-06-24",19.5392,20.0504,19.3334,19.9176,26448022.0],["2015-06-25",19.9176,20.2496,18.6628,18.8222,23910264.0],["2015-06-26",18.8222,18.822154998779297,16.94325828552246,16.9433,27206962.0],["2015-06-29",16.9433,17.5076,15.2503,15.808,37881058.0],["2015-06-30",15.808,16.857,14.4735,16.7706,37090121.0],["2015-07-01",16.7706,16.9499,15.1507,15.1971,33354484.0],["2015-07-02",15.1971,15.4694,13.7166,13.7498,28591222.0],["2015-07-03",13.7498,14.2743,12.4817,12.7473,34098730.0],["2015-07-06",12.7473,13.9954,11.7049,13.2253,45918385.0],["2015-07-07",13.2253,13.2784,11.9041,12.09,46381835.0],["2015-07-08",12.09,12.089997291564941,10.881661415100098,10.8817,29991625.0],["2015-07-09",10.8817,11.9705,10.0584,11.9705,47147302.0],["2015-07-10",11.9705,13.165549278259277,11.970492362976074,13.1655,35535266.0],["2015-07-13",13.1655,14.48011302947998,13.165549278259277,14.4801,46907204.0],["2015-07-14",14.4801,15.0577,13.8759,13.9357,50787540.0],["2015-07-15",13.9357,13.9357,12.541463851928711,12.5415,33581041.0],["2015-07-16",12.5415,13.1855,11.6784,12.6809,25789457.0],["2015-07-17",12.6809,13.6037,12.680888175964355,13.4444,28666319.0],["2015-07-20",13.4444,13.6568,12.9929,13.2253,34954910.0],["2015-07-21",13.2253,13.5971,12.9531,13.3913,30089577.0],["2015-07-22",13.3913,13.471,12.8203,13.2452,28616584.0],["2015-07-23",13.2452,14.1415,13.1456,13.9158,45189423.0],["2015-07-24",13.9158,14.9316,13.8029,14.1548,62001982.0],["2015-07-27",14.1548,14.154788970947266,12.7406,12.7406,35569636.0],["2015-07-28",12.7406,12.8137,11.4659,12.3025,35521695.0],["2015-07-29",12.3025,13.0128,12.1829,13.0062,25598194.0],["2015-07-30",13.0062,13.544,12.3556,12.5016,27825163.0],["2015-07-31",12.5016,12.6012,12.0701,12.568,20334891.0],["2015-08-03",12.568,12.8469,12.2759,12.8402,26303878.0],["2015-08-04",12.8402,13.5241,12.7672,13.5108,19473833.0],["2015-08-05",13.5108,13.6037,13.0128,13.1191,17612693.0],["2015-08-06",13.1191,14.1083,12.7672,13.8295,38383202.0],["2015-08-07",13.8295,14.6063,13.6635,14.2942,39390633.0],["2015-08-10",14.2942,15.1905,14.0154,15.0245,48562468.0],["2015-08-11",15.0245,15.6685,14.739,14.8984,55043211.0],["2015-08-12",14.8984,15.1308,14.3274,14.4469,26990479.0],["2015-08-13",14.4469,15.5689,14.0884,15.5026,42738976.0],["2015-08-14",15.5026,16.0669,15.2038,15.3034,45551548.0],["2015-08-17",15.3034,15.9673,15.1905,15.7615,35916458.0],["2015-08-18",15.7615,15.788,14.187987327575684,14.188,34148342.0],["2015-08-19",14.188,14.6063,12.9465,14.1482,27763713.0],["2015-08-20",14.1482,14.5664,13.6104,13.6502,19757071.0],["2015-08-21",13.6502,13.7432,12.6145,12.8137,18553771.0],["2015-08-24",12.8137,12.813671112060547,11.5323,11.5323,20799437.0],["2015-08-25",11.5323,11.532304763793945,10.377082824707031,10.3771,20526243.0],["2015-08-26",10.3771,10.6958,9.4277,9.5206,28243776.0],["2015-08-27",9.5206,9.9721,9.348,9.9588,18587000.0],["2015-08-28",9.9588,10.8219,9.958810806274414,10.8086,20976953.0],["2015-08-31",10.8086,10.808629989624023,10.3572,10.7821,19123405.0],["2015-09-01",10.7821,10.8883,10.1779,10.8285,22859781.0],["2015-09-02",10.8285,11.4327,10.2377,11.3198,26731896.0],["2015-09-07",11.3198,11.9107,11.1472,11.2203,12977216.0],["2015-09-08",11.2203,11.6053,10.4634,11.5057,12256319.0],["2015-09-09",11.5057,11.8975,11.2867,11.7912,19804575.0],["2015-09-10",11.7912,12.0502,11.5124,11.5788,16330206.0],["2015-09-11",11.5788,11.685,11.1207,11.3597,11392072.0],["2015-09-14",11.3597,11.5057,10.2244,10.8285,17161297.0],["2015-09-15",10.8285,10.828547477722168,9.7464,9.7796,10575685.0],["2015-09-16",9.7796,10.7356,9.77955150604248,10.6426,10130952.0],["2015-09-17",10.6426,10.9547,10.2974,10.3306,12619246.0],["2015-09-18",10.3306,10.5165,10.1646,10.3505,7233704.0],["2015-09-21",10.3505,10.6758,10.065,10.6559,8713289.0],["2015-09-22",10.6559,11.134,10.6095,10.9879,13077208.0],["2015-09-23",10.9879,10.98788833618164,10.4899,10.5099,10716204.0],["2015-09-24",10.5099,10.6958,10.4568,10.6626,6668610.0],["2015-09-25",10.6626,10.8883,10.324,10.4435,8332174.0],["2015-09-28",10.4435,10.5431,10.1182,10.4634,4966994.0],["2015-09-29",10.4634,10.463391304016113,10.0916,10.1314,4843073.0],["2015-09-30",10.1314,10.3173,10.0584,10.085,6967035.0],["2015-10-08",10.085,10.5563,10.084957122802734,10.4634,9815388.0],["2015-10-09",10.4634,11.0742,10.3904,10.9348,19523896.0],["2015-10-12",10.9348,11.5788,10.934775352478027,11.4858,27468099.0],["2015-10-13",11.4858,11.4925,11.1605,11.3398,17052830.0],["2015-10-14",11.3398,12.4751,11.339766502380371,12.4751,25908535.0],["2015-10-15",12.4751,12.807,12.1763,12.7938,53237936.0],["2015-10-16",12.7938,13.1257,12.4419,12.7871,36522826.0],["2015-10-19",12.7871,12.787113189697266,12.2161,12.3755,26775798.0],["2015-10-20",12.3755,12.375482559204102,11.9572,12.3489,24041647.0],["2015-10-21",12.3489,12.7207,11.373,11.5323,34933797.0],["2015-10-22",11.5323,12.6809,11.5323,12.5879,36962404.0],["2015-10-23",12.5879,12.8867,12.2228,12.734,44123066.0],["2015-10-26",12.734,12.9465,12.3888,12.4817,29389755.0],["2015-10-27",12.4817,12.8469,12.0435,12.7672,26519682.0],["2015-10-28",12.7672,12.8137,12.1896,12.2161,21415928.0],["2015-10-29",12.2161,12.4286,12.0701,12.2958,13483646.0],["2015-10-30",12.2958,12.295812606811523,11.851,11.9639,15453586.0],["2015-11-02",11.9639,12.4684,11.7049,12.0701,17405671.0],["2015-11-03",12.0701,12.6211,11.9771,12.6145,29098703.0],["2015-11-04",12.6145,13.6967,12.614494323730469,13.5639,41421835.0],["2015-11-05",13.5639,14.0751,13.0726,13.1523,55105013.0],["2015-11-06",13.1523,13.6104,12.9797,13.4178,33034764.0],["2015-11-09",13.4178,13.8096,13.1456,13.5108,36451806.0],["2015-11-10",13.5108,14.3739,13.2187,14.022,45519775.0],["2015-11-11",14.022,14.5996,13.8096,14.3141,49241567.0],["2015-11-12",14.3141,15.748200416564941,14.314133644104004,15.7482,87734517.0],["2015-11-13",15.7482,15.9208,14.2079,14.8519,60514006.0],["2015-11-16",14.8519,14.8652,14.3274,14.5598,33895730.0],["2015-11-17",14.5598,15.0444,14.2809,14.3672,60815450.0],["2015-11-18",14.3672,14.4071,13.5108,13.6369,30661904.0],["2015-11-19",13.6369,13.9224,13.5373,13.8759,17572928.0],["2015-11-20",13.8759,14.1747,13.6834,13.9291,30558606.0],["2015-11-23",13.9291,13.929056167602539,13.2784,13.4046,29448770.0],["2015-11-24",13.4046,13.5373,13.1656,13.5241,17350897.0],["2015-11-25",13.5241,13.9091,13.524067878723145,13.8096,22770057.0],["2015-11-26",13.8096,14.8386,13.809552192687988,14.1349,47705472.0],["2015-11-27",14.1349,14.4735,12.8336,12.8668,42464007.0],["2015-11-30",12.8668,13.0128,11.9373,12.5747,28851702.0],["2015-12-01",12.5747,12.9066,12.2892,12.6676,15279521.0],["2015-12-02",12.6676,12.8137,12.2825,12.7871,18783427.0],["2015-12-03",12.7871,12.9465,12.6145,12.9265,18430332.0],["2015-12-04",12.9265,12.92653751373291,12.3954,12.6012,18665578.0],["2015-12-07",12.6012,12.8601,12.5879,12.7008,15717724.0],["2015-12-08",12.7008,12.70080280303955,12.0634,12.163,20701844.0],["2015-12-09",12.163,12.3622,11.9506,12.0834,14968548.0],["2015-12-10",12.0834,12.256,11.9506,12.0103,13080479.0],["2015-12-11",12.0103,12.3954,11.8244,12.2161,16130058.0],["2015-12-14",12.2161,12.9797,11.9572,12.7274,36043074.0],["2015-12-15",12.7274,12.734,12.4883,12.6211,20182932.0],["2015-12-16",12.6211,12.9996,12.6012,12.7207,22651174.0],["2015-12-17",12.7207,12.9863,12.7141,12.8535,29168374.0],["2015-12-18",12.8535,12.85350513458252,12.4485,12.661,22193606.0],["2015-12-21",12.661,13.2585,12.660969734191895,13.1058,37697154.0],["2015-12-22",13.1058,13.7896,13.0992,13.5705,41385796.0],["2015-12-23",13.5705,13.570539474487305,13.0128,13.046,25781330.0],["2015-12-24",13.046,13.2519,12.8469,13.0394,17524560.0],["2015-12-25",13.0394,13.1722,12.9133,13.0792,12686170.0],["2015-12-28",13.0792,13.4112,12.5614,12.807,33703211.0],["2015-12-29",12.807,12.8601,12.5747,12.7672,14900902.0],["2015-12-30",12.7672,13.0062,12.6809,12.9066,18928682.0],["2015-12-31",12.9066,12.9133,12.4618,12.4883,15554318.0],["2016-01-04",12.4883,12.5415,11.240178108215332,11.2402,17190625.0],["2016-01-05",11.2402,11.240178108215332,10.4302,11.0609,22039202.0],["2016-01-06",11.0609,11.9174,11.060919761657715,11.6784,24067648.0],["2016-01-07",11.6784,11.678367614746094,10.5099,10.5165,6964620.0],["2016-01-08",10.5165,11.1738,10.1248,10.9016,22116151.0],["2016-01-11",10.9016,11.2535,10.2974,10.4634,20780782.0],["2016-01-12",10.4634,10.6227,10.1646,10.3904,17094351.0],["2016-01-13",10.3904,10.6095,10.1115,10.1381,13055513.0],["2016-01-14",10.1381,10.4169,9.6932,10.3638,13906542.0],["2016-01-15",10.3638,10.5563,9.8924,9.9655,14432575.0],["2016-01-18",9.9655,10.1049,9.6335,9.9123,11605961.0],["2016-01-19",9.9123,10.1912,9.6932,10.1845,17836105.0],["2016-01-20",10.1845,10.5231,9.9854,10.1182,20471903.0],["2016-01-21",10.1182,10.1248,9.4675,9.5273,15653274.0],["2016-01-22",9.5273,9.7331,9.2418,9.5671,12885483.0],["2016-01-25",9.5671,9.8858,9.567096710205078,9.753,11747394.0],["2016-01-26",9.753,9.9522,8.9032,8.9828,18242864.0],["2016-01-27",8.9828,9.6269,8.6974,9.3015,19116416.0],["2016-01-28",9.3015,9.301529884338379,8.3986,8.4915,15134780.0],["2016-01-29",8.4915,9.1422,8.491546630859375,9.1156,14180103.0],["2016-02-01",9.1156,9.4808,9.016,9.1555,19393423.0],["2016-02-02",9.1555,9.4609,9.155467987060547,9.4277,14395096.0],["2016-02-03",9.4277,9.5472,9.1754,9.5273,12543222.0],["2016-02-04",9.5273,10.2576,9.527262687683105,9.992,21812090.0],["2016-02-05",9.992,10.1314,9.66,9.7264,13318758.0],["2016-02-15",9.7264,10.4036,9.3148,10.1779,15170743.0],["2016-02-16",10.1779,10.3372,10.0318,10.3173,17217328.0],["2016-02-17",10.3173,10.7887,9.9986,10.4899,19489918.0],["2016-02-18",10.4899,10.8219,10.4634,10.4767,23571117.0],["2016-02-19",10.4767,10.476669311523438,10.1248,10.2642,11946543.0],["2016-02-22",10.2642,11.2933,10.264214515686035,11.2933,43693795.0],["2016-02-23",11.2933,12.3489,11.293292999267578,12.1232,75555963.0],["2016-02-24",12.1232,12.12319278717041,11.4327,11.7315,30042312.0],["2016-02-25",11.7315,12.1232,10.5563,10.7422,39132779.0],["2016-02-26",10.7422,11.8178,10.74223804473877,11.8178,39765787.0],["2016-02-29",11.8178,12.1896,10.6891,11.6784,39957819.0],["2016-03-01",11.6784,12.2759,11.2203,12.1498,37341743.0],["2016-03-02",12.1498,13.3647,11.6253,13.0328,49483060.0],["2016-03-03",13.0328,13.471,12.6344,12.7274,39098581.0],["2016-03-04",12.7274,13.0195,12.0502,12.0966,39765898.0],["2016-03-07",12.0966,12.7008,12.017,12.4552,37615787.0],["2016-03-08",12.4552,12.5813,11.6186,12.1099,31221726.0],["2016-03-09",12.1099,12.109915733337402,10.9547,10.9812,37823735.0],["2016-03-10",10.9812,11.3132,10.636,11.0941,25191793.0],["2016-03-11",11.0941,11.1937,10.7356,11.0941,17079626.0],["2016-03-14",11.0941,11.612,10.9945,11.3198,21031072.0],["2016-03-15",11.3198,11.3398,10.7954,10.9348,19761869.0],["2016-03-16",10.9348,11.0808,10.6891,10.7422,11306683.0],["2016-03-17",10.7422,11.1339,10.74223804473877,11.1008,15277429.0],["2016-03-18",11.1008,11.9506,11.100753784179688,11.7713,33694932.0],["2016-03-21",11.7713,12.1166,11.5589,12.1033,32739700.0],["2016-03-22",12.1033,12.103275299072266,11.685,11.8842,22973618.0],["2016-03-23",11.8842,13.0128,11.758,12.7074,44172498.0],["2016-03-24",12.7074,12.707443237304688,12.1829,12.2626,22735268.0],["2016-03-25",12.2626,12.6145,12.1564,12.4552,14973943.0],["2016-03-28",12.4552,13.0328,12.3821,12.6012,24852405.0],["2016-03-29",12.6012,13.544,12.5614,12.9398,38034899.0],["2016-03-30",12.9398,13.378,12.4884,12.8933,36242391.0],["2016-03-31",12.8933,13.1788,12.4153,12.6809,28759450.0],["2016-04-01",12.6809,13.6967,12.680888175964355,13.305,52367172.0],["2016-04-05",13.305,13.8959,13.0128,13.4975,32902682.0],["2016-04-06",13.4975,13.5506,13.0195,13.2253,24207491.0],["2016-04-07",13.2253,13.5971,12.7871,12.807,29577208.0],["2016-04-08",12.807,12.807031631469727,12.0568,12.2493,32511913.0],["2016-04-11",12.2493,13.4776,12.249338150024414,13.4776,79209373.0],["2016-04-12",13.4776,13.8096,13.1722,13.4842,49901644.0],["2016-04-13",13.4842,14.7523,13.484230041503906,14.0552,55986581.0],["2016-04-14",14.0552,14.593,13.8759,14.3208,25145814.0],["2016-04-15",14.3208,14.5266,14.0087,14.2477,23233862.0],["2016-04-18",14.2477,14.247739791870117,13.7166,13.9224,20663592.0],["2016-04-19",13.9224,15.3167,13.922417640686035,15.1241,54676693.0],["2016-04-20",15.1241,15.4561,14.1548,15.0776,46444872.0],["2016-04-21",15.0776,16.3192,14.8718,15.4295,64522395.0],["2016-04-22",15.4295,15.429516792297363,14.095,14.6395,33236921.0],["2016-04-25",14.6395,15.5357,14.4204,14.9316,29990403.0],["2016-04-26",14.9316,15.2038,14.6195,14.9183,17711194.0],["2016-04-27",14.9183,15.1905,14.5863,14.7855,16270683.0],["2016-04-28",14.7855,15.1374,14.4469,14.7656,17711378.0],["2016-04-29",14.7656,15.7548,14.6461,15.6818,34535118.0],["2016-05-03",15.6818,16.2793,15.4162,15.9275,31903241.0],["2016-05-04",15.9275,15.927458763122559,15.5026,15.6619,19386160.0],["2016-05-05",15.6619,15.8345,15.3897,15.7216,16393540.0],["2016-05-06",15.7216,16.3656,15.237,15.4162,38141222.0],["2016-05-09",15.4162,15.416239738464355,13.8759,13.8759,38960993.0],["2016-05-10",13.8759,13.9423,12.8402,13.4577,32447617.0],["2016-05-11",13.4577,14.1282,13.457672119140625,13.9556,23579715.0],["2016-05-12",13.9556,15.2702,13.6436,15.2303,33317745.0],["2016-05-13",15.2303,15.7017,14.6262,15.0179,34094663.0],["2016-05-16",15.0179,15.9075,14.739,15.5955,35669549.0],["2016-05-17",15.5955,16.2461,15.1241,15.4162,51505954.0],["2016-05-18",15.4162,15.416239738464355,14.1282,14.8253,27984375.0],["2016-05-19",14.8253,15.6685,14.6129,15.403,29854750.0],["2016-05-20",15.403,15.7283,14.9183,15.1772,27684828.0],["2016-05-23",15.1772,15.2835,14.6527,15.0312,27367107.0],["2016-05-24",15.0312,15.2635,14.739,15.0644,20761698.0],["2016-05-25",15.0644,15.6021,14.9249,14.9449,31666371.0],["2016-05-26",14.9449,15.9939,14.2942,15.6619,44938656.0],["2016-05-27",15.6619,16.3988,15.5092,16.0602,45264038.0],["2016-05-30",16.0602,16.5316,15.6685,16.1797,29001581.0],["2016-05-31",16.1797,17.79971694946289,16.179746627807617,17.7997,32456737.0],["2016-06-01",17.7997,19.579,17.79971694946289,19.4263,91371767.0],["2016-06-02",19.4263,19.4794,18.8421,19.3533,76857461.0],["2016-06-03",19.3533,20.1035,19.1209,19.7716,95625602.0],["2016-06-06",19.7716,21.3119,19.771560668945312,20.3956,67310789.0],["2016-06-07",20.3956,20.5627,19.4801,19.9011,54163674.0],["2016-06-08",19.9011,19.901126861572266,18.9923,19.4935,53425509.0],["2016-06-13",19.4935,19.6138,17.9765,18.1503,42495367.0],["2016-06-14",18.1503,18.598,17.3817,18.03,33802672.0],["2016-06-15",18.03,19.313,17.776,19.146,42192805.0],["2016-06-16",19.146,20.2486,19.0457,19.146,55718591.0],["2016-06-17",19.146,20.0481,18.7784,19.8009,40988568.0],["2016-06-20",19.8009,19.800884246826172,18.8987,19.3398,29127998.0],["2016-06-21",19.3398,19.714,18.3975,19.1259,33089043.0],["2016-06-22",19.1259,19.5804,18.8586,19.3665,23874988.0],["2016-06-23",19.3665,19.36650848388672,17.7092,18.0099,51667396.0],["2016-06-24",18.0099,18.3708,16.7268,18.0032,35297304.0],["2016-06-27",18.0032,18.2906,17.649,18.2772,22801320.0],["2016-06-28",18.2772,18.4443,17.7092,18.1102,22262294.0],["2016-06-29",18.1102,19.9212,18.0968,19.9212,67600869.0],["2016-06-30",19.9212,20.3689,19.2462,19.8543,52141945.0],["2016-07-01",19.8543,20.4491,19.5135,20.0415,40682255.0],["2016-07-04",20.0415,21.4849,19.714,20.7031,51655604.0],["2016-07-05",20.7031,20.9169,20.2018,20.5761,28797827.0],["2016-07-06",20.5761,20.9303,20.0481,20.7097,30153841.0],["2016-07-07",20.7097,22.1599,20.262,20.977,45927438.0],["2016-07-08",20.977,20.977041244506836,20.3288,20.3689,26571292.0],["2016-07-11",20.3689,21.5183,20.1484,20.5026,30929102.0],["2016-07-12",20.5026,21.1374,20.115,20.7365,31826662.0],["2016-07-13",20.7365,21.084,20.3823,21.0572,28189747.0],["2016-07-14",21.0572,21.084,20.3823,20.5828,17710053.0],["2016-07-15",20.5828,20.7565,20.115,20.2219,20037161.0],["2016-07-18",20.2219,20.9169,20.221899032592773,20.7164,23943475.0],["2016-07-19",20.7164,21.0506,20.3422,20.5828,16598732.0],["2016-07-20",20.5828,20.7832,20.3221,20.389,13114054.0],["2016-07-21",20.389,20.389,19.7942,19.9078,20404025.0],["2016-07-22",19.9078,20.135,19.3732,19.4734,16702539.0],["2016-07-25",19.4734,20.282,19.2663,19.6338,21843625.0],["2016-07-26",19.6338,19.841,19.3932,19.7274,15383674.0],["2016-07-27",19.7274,20.1484,18.0433,18.6114,30918206.0],["2016-07-28",18.6114,19.5737,17.1746,18.745,49474353.0],["2016-07-29",18.745,18.745014190673828,17.8295,17.9765,22089376.0],["2016-08-01",17.9765,17.976503372192383,17.0276,17.3149,18544074.0],["2016-08-02",17.3149,17.7493,17.2815,17.4352,10393488.0],["2016-08-03",17.4352,17.9698,17.43520164489746,17.6691,15354765.0],["2016-08-04",17.6691,18.7116,17.5421,18.4176,29653172.0],["2016-08-05",18.4176,18.9655,18.2304,18.6515,23679377.0],["2016-08-08",18.6515,18.9455,18.0433,18.7584,20374110.0],["2016-08-09",18.7584,19.3531,18.7517,18.9722,22384840.0],["2016-08-10",18.9722,19.313,18.7918,18.8519,19415988.0],["2016-08-11",18.8519,18.85194206237793,17.9832,18.0233,20803393.0],["2016-08-12",18.0233,18.177,17.7961,18.05,12459105.0],["2016-08-15",18.05,18.4777,17.7092,18.3507,17677296.0],["2016-08-16",18.3507,18.6982,18.2572,18.6247,19170920.0],["2016-08-17",18.6247,18.6314,18.0968,18.2438,16324434.0],["2016-08-18",18.2438,18.3574,17.9097,18.05,15198469.0],["2016-08-19",18.05,19.5937,17.9899,19.4935,60419528.0],["2016-08-22",19.4935,19.493480682373047,18.618,18.6381,29365480.0],["2016-08-23",18.6381,19.1126,18.4443,18.9254,19477368.0],["2016-08-24",18.9254,19.0391,18.4443,18.6782,14590234.0],["2016-08-25",18.6782,18.678190231323242,18.0901,18.3908,12541167.0],["2016-08-26",18.3908,18.8453,18.3106,18.5378,13185944.0],["2016-08-29",18.5378,18.6581,18.3574,18.4443,7305585.0],["2016-08-30",18.4443,18.7049,18.0767,18.3641,13287212.0],["2016-08-31",18.3641,19.5804,18.0901,18.8854,27937392.0],["2016-09-01",18.8854,19.0324,18.6314,18.6381,10341947.0],["2016-09-02",18.6381,18.9923,18.4109,18.5445,10939983.0],["2016-09-05",18.5445,18.9655,18.3841,18.7584,12378271.0],["2016-09-06",18.7584,19.0391,18.5646,19.019,16195249.0],["2016-09-07",19.019,19.313,18.7851,18.8319,17532671.0],["2016-09-08",18.8319,18.9254,18.7183,18.8252,8053250.0],["2016-09-09",18.8252,18.8453,18.4777,18.5579,9484589.0],["2016-09-12",18.5579,18.557899475097656,16.7001,16.8338,36324705.0],["2016-09-13",16.8338,17.2013,16.787,17.0142,12890316.0],["2016-09-14",17.0142,17.8429,16.8003,17.4953,20355968.0],["2016-09-19",17.4953,18.3106,17.495349884033203,17.903,17870149.0],["2016-09-20",17.903,17.90299415588379,17.5689,17.6825,9178795.0],["2016-09-21",17.6825,17.8094,17.5488,17.7159,8011207.0],["2016-09-22",17.7159,17.9631,17.5154,17.629,9067251.0],["2016-09-23",17.629,17.62900161743164,17.1278,17.2615,12141491.0],["2016-09-26",17.2615,17.26145362854004,16.7001,16.7135,13456092.0],["2016-09-27",16.7135,16.9741,16.5999,16.9607,9281460.0],["2016-09-28",16.9607,17.0276,16.7268,16.7669,6762904.0],["2016-09-29",16.7669,16.9674,16.7602,16.787,6991665.0],["2016-09-30",16.787,17.0409,16.7268,16.9741,8454719.0],["2016-10-10",16.9741,17.4753,16.974096298217773,17.3684,9440034.0],["2016-10-11",17.3684,17.629,17.2882,17.4285,10816685.0],["2016-10-12",17.4285,17.42852020263672,17.1412,17.208,7537992.0],["2016-10-13",17.208,17.3416,17.1478,17.1879,6646398.0],["2016-10-14",17.1879,17.208,16.8805,17.0142,9099218.0],["2016-10-17",17.0142,17.3416,16.9273,17.0209,12046923.0],["2016-10-18",17.0209,17.4085,16.8538,17.3617,12060785.0],["2016-10-19",17.3617,18.1569,17.361692428588867,17.5689,25221058.0],["2016-10-20",17.5689,17.7092,17.3149,17.4419,9662507.0],["2016-10-21",17.4419,17.5889,17.1211,17.3082,9599787.0],["2016-10-24",17.3082,17.7092,17.208,17.5288,13695208.0],["2016-10-25",17.5288,17.7961,17.4419,17.7292,14697774.0],["2016-10-26",17.7292,17.8228,17.482,17.6357,11157394.0],["2016-10-27",17.6357,17.635684967041016,17.3751,17.482,7462821.0],["2016-10-28",17.482,17.6156,17.2013,17.335,9454880.0],["2016-10-31",17.335,17.5755,17.2481,17.4486,6794478.0],["2016-11-01",17.4486,17.7092,17.44856834411621,17.5889,10546255.0],["2016-11-02",17.5889,17.923,17.5755,17.8094,23107958.0],["2016-11-03",17.8094,17.8629,17.5221,17.7092,12016446.0],["2016-11-04",17.7092,19.1861,17.6958,18.3106,41082186.0],["2016-11-07",18.3106,18.8453,17.8362,18.7183,25119984.0],["2016-11-08",18.7183,18.8319,18.4777,18.5378,17376418.0],["2016-11-09",18.5378,19.2061,18.5178,18.8386,30775435.0],["2016-11-10",18.8386,19.5536,18.7784,18.9054,27535355.0],["2016-11-11",18.9054,19.5135,18.4443,19.2329,36206513.0],["2016-11-14",19.2329,19.4467,18.7183,19.2796,26783238.0],["2016-11-15",19.2796,19.861,18.8185,18.9321,28341524.0],["2016-11-16",18.9321,19.0123,18.6381,18.7918,12498168.0],["2016-11-17",18.7918,19.5202,18.6448,19.1994,25781177.0],["2016-11-18",19.1994,19.199443817138672,18.7116,18.7918,13315599.0],["2016-11-21",18.7918,18.8787,18.4176,18.5512,11719372.0],["2016-11-22",18.5512,18.8987,18.551218032836914,18.8319,11525208.0],["2016-11-23",18.8319,18.9388,18.4443,18.4978,10518857.0],["2016-11-24",18.4978,19.2997,18.497753143310547,18.872,26296351.0],["2016-11-25",18.872,19.1059,18.4109,18.7517,10038421.0],["2016-11-28",18.7517,19.1861,18.5111,19.166,24833381.0],["2016-11-29",19.166,19.16602897644043,18.5846,18.6515,17344615.0],["2016-11-30",18.6515,18.651456832885742,17.609,17.8495,22058864.0],["2016-12-01",17.8495,18.1703,17.776,17.9631,9567208.0],["2016-12-02",17.9631,18.0634,17.3082,17.5087,10906902.0],["2016-12-05",17.5087,17.6891,17.0743,17.5354,5210345.0],["2016-12-06",17.5354,17.8829,17.3082,17.776,9651991.0],["2016-12-07",17.776,17.8896,17.5087,17.7292,9189893.0],["2016-12-08",17.7292,18.0032,17.6891,17.9431,12359166.0],["2016-12-09",17.9431,18.304,17.8362,17.9698,10593767.0],["2016-12-12",17.9698,18.2104,17.1077,17.1879,10964610.0],["2016-12-13",17.1879,17.3951,16.1053,16.5531,21230613.0],["2016-12-14",16.5531,16.55308723449707,15.2901,15.6242,22942702.0],["2016-12-15",15.6242,15.9383,15.3101,15.7177,13463847.0],["2016-12-16",15.7177,15.71774673461914,15.397,15.5707,10232111.0],["2016-12-19",15.5707,15.7311,15.5306,15.6309,6201695.0],["2016-12-20",15.6309,16.4194,15.3702,15.8247,14344315.0],["2016-12-21",15.8247,16.0051,15.7044,15.8915,7804271.0],["2016-12-22",15.8915,15.891497611999512,15.5106,15.6376,6514024.0],["2016-12-23",15.6376,15.7712,15.2767,15.3368,7843968.0],["2016-12-26",15.3368,15.336828231811523,14.1674,14.6351,23454338.0],["2016-12-27",14.6351,15.0562,14.4881,14.8958,12321648.0],["2016-12-28",14.8958,15.0361,14.5015,14.6218,9912137.0],["2016-12-29",14.6218,14.7955,14.428,14.5282,9308006.0],["2016-12-30",14.5282,14.8891,14.5082,14.7153,11758810.0],["2017-01-03",14.7153,14.8824,14.6151,14.7287,8926171.0],["2017-01-04",14.7287,15.1029,14.6151,15.0027,12248119.0],["2017-01-05",15.0027,15.0495,14.8356,14.9292,10350637.0],["2017-01-06",14.9292,14.929187774658203,14.6619,14.7087,7883317.0],["2017-01-09",14.7087,14.9492,14.6418,14.8089,5916489.0],["2017-01-10",14.8089,14.996,14.6886,14.869,8031583.0],["2017-01-11",14.869,15.0161,14.7822,14.9492,9584272.0],["2017-01-12",14.9492,15.0161,14.6418,14.6485,7143380.0],["2017-01-13",14.6485,14.7755,14.0404,14.0738,12569308.0],["2017-01-16",14.0738,14.073799133300781,12.8709,13.1315,20063182.0],["2017-01-17",13.1315,13.332,12.9311,13.2786,8006352.0],["2017-01-18",13.2786,13.4189,13.0647,13.2852,8777343.0],["2017-01-19",13.2852,13.4724,13.0513,13.1382,9458074.0],["2017-01-20",13.1382,13.2852,13.0513,13.2117,11794276.0],["2017-01-23",13.2117,13.6795,13.1917,13.3521,17564089.0],["2017-01-24",13.3521,13.3988,13.1984,13.2251,9581629.0],["2017-01-25",13.2251,13.4924,13.1984,13.3855,11809374.0],["2017-01-26",13.3855,14.6819,13.385478973388672,14.6017,29855514.0],["2017-02-03",14.6017,14.6619,14.2342,14.3144,15008756.0],["2017-02-06",14.3144,14.3545,13.9869,14.3411,10282217.0],["2017-02-07",14.3411,14.555,14.1674,14.5416,13054875.0],["2017-02-08",14.5416,14.8557,14.4347,14.7421,15904060.0],["2017-02-09",14.7421,14.8356,14.6218,14.7421,11067859.0],["2017-02-10",14.7421,14.8958,14.4814,14.7822,14144127.0],["2017-02-13",14.7822,15.3168,14.782167434692383,14.976,20230884.0],["2017-02-14",14.976,15.3569,14.8891,15.2633,19759143.0],["2017-02-15",15.2633,15.263319969177246,14.8089,14.9091,13387995.0],["2017-02-16",14.9091,15.9049,14.909137725830078,15.564,30486255.0],["2017-02-17",15.564,15.6041,15.25,15.397,14076827.0],["2017-02-20",15.397,15.7378,15.3702,15.6041,10777356.0],["2017-02-21",15.6041,16.3727,15.4571,15.965,23779507.0],["2017-02-22",15.965,16.5397,15.9383,16.2925,25388941.0],["2017-02-23",16.2925,16.9073,16.1722,16.7669,31528220.0],["2017-02-24",16.7669,16.7736,16.1388,16.3927,25339009.0],["2017-02-27",16.3927,16.4996,15.9049,16.0318,17308738.0],["2017-02-28",16.0318,16.5063,15.9917,16.3727,18947893.0],["2017-03-01",16.3727,16.8404,16.0652,16.6132,24275135.0],["2017-03-02",16.6132,16.9407,16.3727,16.3927,21116600.0],["2017-03-03",16.3927,16.5932,16.0118,16.3192,17701817.0],["2017-03-06",16.3192,16.4863,16.1053,16.4128,13490794.0],["2017-03-07",16.4128,16.412750244140625,15.945,16.112,15094331.0],["2017-03-08",16.112,16.11202621459961,15.691,16.0586,14848795.0],["2017-03-09",16.0586,16.05856704711914,15.5707,15.5774,13814344.0],["2017-03-10",15.5774,15.7913,15.4504,15.5507,11884005.0],["2017-03-13",15.5507,16.0786,15.4905,16.0652,18039135.0],["2017-03-14",16.0652,16.2724,15.6843,15.8915,13882336.0],["2017-03-15",15.8915,15.9784,15.691,15.7378,9239383.0],["2017-03-16",15.7378,16.2724,15.737792015075684,15.9717,13807774.0],["2017-03-17",15.9717,16.4127,15.971687316894531,16.1454,30469020.0],["2017-03-20",16.1454,16.4863,15.9851,16.2925,19102266.0],["2017-03-21",16.2925,16.292457580566406,15.9383,16.0385,11685854.0],["2017-03-22",16.0385,16.1454,15.7779,15.8514,9842855.0],["2017-03-23",15.8514,15.9383,15.4772,15.6643,11262134.0],["2017-03-24",15.6643,15.6643,15.1698,15.2767,17686585.0],["2017-03-27",15.2767,15.3034,15.0963,15.1764,11269277.0],["2017-03-28",15.1764,15.2767,15.1163,15.2299,8814633.0],["2017-03-29",15.2299,15.4304,15.1698,15.3569,12522006.0],["2017-03-30",15.3569,15.356881141662598,14.4347,14.448,21536108.0],["2017-03-31",14.448,14.6218,14.2743,14.3879,11440107.0],["2017-04-05",14.3879,14.8624,14.387887001037598,14.7153,16142461.0],["2017-04-06",14.7153,14.8356,14.555,14.6084,11576613.0],["2017-04-07",14.6084,14.9025,14.575,14.869,18185653.0],["2017-04-10",14.869,14.9292,14.5884,14.6151,11225341.0],["2017-04-11",14.6151,15.0027,14.301,14.8156,18848846.0],["2017-04-12",14.8156,15.0161,14.555,14.7488,15695685.0],["2017-04-13",14.7488,14.7822,14.5683,14.6953,8312588.0],["2017-04-14",14.6953,14.7421,14.3745,14.4748,11711064.0],["2017-04-17",14.4748,14.4814,13.9335,14.1206,11468795.0],["2017-04-18",14.1206,14.2676,13.9669,14.0137,7405918.0],["2017-04-19",14.0137,14.013652801513672,13.332,13.3587,18494498.0],["2017-04-20",13.3587,13.5191,13.2986,13.3587,9055714.0],["2017-04-21",13.3587,13.4857,13.358747482299805,13.4189,5743377.0],["2017-04-24",13.4189,13.5058,12.6637,12.9578,14605138.0],["2017-04-25",12.9578,13.0914,12.8976,12.9845,7696937.0],["2017-04-26",12.9845,13.0848,12.9778,13.0513,4943099.0],["2017-04-27",13.0513,13.5258,12.6905,13.4657,13531057.0],["2017-04-28",13.4657,13.7263,13.3721,13.5793,9546955.0],["2017-05-02",13.5793,13.6528,13.4924,13.6327,5792549.0],["2017-05-03",13.6327,14.4748,13.632740020751953,14.1005,20675720.0],["2017-05-04",14.1005,14.1005277633667,13.6728,13.9134,9771474.0],["2017-05-05",13.9134,14.1206,13.7063,13.9201,10905298.0],["2017-05-08",13.9201,14.1473,13.7664,13.9802,9161958.0],["2017-05-09",13.9802,14.3946,13.980238914489746,14.2743,15848927.0],["2017-05-10",14.2743,14.3678,13.6862,13.6996,12221942.0],["2017-05-11",13.6996,13.699564933776855,12.9511,13.4456,12975651.0],["2017-05-12",13.4456,13.479,13.2986,13.3587,5533175.0],["2017-05-15",13.3587,13.4724,13.2451,13.2919,5312780.0],["2017-05-16",13.2919,13.8934,13.1249,13.8666,13295337.0],["2017-05-17",13.8666,14.1139,13.7664,13.8132,9643047.0],["2017-05-18",13.8132,13.9335,13.5726,13.8265,8252292.0],["2017-05-19",13.8265,14.0805,13.7196,13.9602,10833657.0],["2017-05-22",13.9602,14.2208,13.5993,13.6261,11317062.0],["2017-05-23",13.6261,13.7397,13.2518,13.5124,10444068.0],["2017-05-24",13.5124,13.606,13.2318,13.5325,6457612.0],["2017-05-25",13.5325,13.8065,13.2318,13.7664,12426109.0],["2017-05-26",13.7664,13.7931,13.5191,13.5392,8047049.0],["2017-05-31",13.5392,13.6929,13.2919,13.3187,9117443.0],["2017-06-01",13.3187,13.3788,12.9444,12.9979,10714619.0],["2017-06-02",12.9979,12.997879981994629,12.0356,12.7239,17374116.0],["2017-06-05",12.7239,12.8308,12.6303,12.8108,6414242.0],["2017-06-06",12.8108,12.8108,12.6103,12.7239,6054209.0],["2017-06-07",12.7239,13.0714,12.6303,13.0313,10111093.0],["2017-06-08",13.0313,13.332,12.8976,12.9244,11804451.0],["2017-06-09",12.9244,13.0647,12.8442,13.038,7624008.0],["2017-06-12",13.038,13.037978172302246,12.7506,12.784,6696536.0],["2017-06-13",12.784,13.312,12.764,13.2318,17483987.0],["2017-06-14",13.2318,13.733,13.1182,13.4724,21678335.0],["2017-06-15",13.4724,13.733,13.3855,13.4724,14904230.0],["2017-06-16",13.4724,13.8332,13.3521,13.7597,24022670.0],["2017-06-19",13.7597,13.9335,13.6327,13.7931,14291635.0],["2017-06-20",13.7931,14.1807,13.6194,14.0003,23636138.0],["2017-06-21",14.0003,14.027,13.7731,13.9736,12827571.0],["2017-06-22",13.9736,14.0938,13.4991,13.5058,17652070.0],["2017-06-23",13.5058,14.1072,13.3654,14.0805,21618481.0],["2017-06-26",14.0805,14.555,14.080479621887207,14.5483,32075760.0],["2017-06-27",14.5483,14.5683,14.2275,14.3879,20710617.0],["2017-06-28",14.3879,14.7488,14.2876,14.4948,25362953.0],["2017-06-29",14.4948,14.6953,14.3411,14.5015,16633094.0],["2017-06-30",14.5015,14.5555,14.2789,14.4947,12780684.0],["2017-07-03",14.4947,14.6836,14.3936,14.461,16690570.0],["2017-07-04",14.461,14.6701,14.2047,14.2991,21262194.0],["2017-07-05",14.2991,15.0074,14.2047,15.0006,37236420.0],["2017-07-06",15.0006,16.0191,14.859,15.6751,61426667.0],["2017-07-07",15.6751,17.239912033081055,15.52,17.2399,89662610.0],["2017-07-10",17.2399,17.8739,17.0106,17.3411,84342707.0],["2017-07-11",17.3411,17.4692,16.4035,16.5857,62040774.0],["2017-07-12",16.5857,17.1792,16.525,17.1522,52482307.0],["2017-07-13",17.1522,18.4135,17.15222930908203,17.4895,95628963.0],["2017-07-14",17.4895,18.137,16.8015,17.8335,57356724.0],["2017-07-17",17.8335,18.3798,16.8082,17.5772,68294512.0],["2017-07-18",17.5772,18.1302,16.9971,17.9886,61135916.0],["2017-07-19",17.9886,18.9936,17.7323,18.7238,94319962.0],["2017-07-20",18.7238,19.1217,18.2854,18.7508,69708342.0],["2017-07-21",18.7508,18.7508,18.1235,18.2584,39877607.0],["2017-07-24",18.2584,18.5889,17.9346,18.2719,32580434.0],["2017-07-25",18.2719,18.6428,17.422,17.7323,55873980.0],["2017-07-26",17.7323,18.4675,17.6446,18.1437,62128168.0],["2017-07-27",18.1437,18.3798,17.3681,17.766,55246531.0],["2017-07-28",17.766,18.9531,17.4558,18.7036,83263521.0],["2017-07-31",18.7036,20.5719,18.703554153442383,20.5719,136325501.0],["2017-08-01",20.5719,21.3813,20.57188606262207,20.6191,123449454.0],["2017-08-02",20.6191,22.683,20.5247,21.7522,132270252.0],["2017-08-03",21.7522,22.366,21.2801,21.8736,87552849.0],["2017-08-04",21.8736,23.2361,20.8956,21.0238,105356561.0],["2017-08-07",21.0238,23.0135,20.8282,22.9258,95693776.0],["2017-08-08",22.9258,24.2141,22.1232,22.683,111057941.0],["2017-08-09",22.683,23.2496,22.2446,23.1282,65227731.0],["2017-08-10",23.1282,23.398,22.4605,22.6088,68241018.0],["2017-08-11",22.6088,22.60883903503418,20.3493,20.356,84999219.0],["2017-08-14",20.356,22.393,19.9514,22.0827,82610518.0],["2017-08-15",22.0827,22.082738876342773,21.3678,21.6848,61569548.0],["2017-08-16",21.6848,21.684789657592773,20.1065,20.9159,56139205.0],["2017-08-17",20.9159,21.6848,20.8147,21.4555,53068328.0],["2017-08-18",21.4555,21.455463409423828,20.6461,21.1115,35848533.0],["2017-08-21",21.1115,21.7725,20.9091,21.4487,46651094.0],["2017-08-22",21.4487,22.447,21.3138,22.2379,72824713.0],["2017-08-23",22.2379,22.237873077392578,20.8484,21.1317,56044604.0],["2017-08-24",21.1317,21.2801,20.464,20.808,33570919.0],["2017-08-25",20.808,21.8736,20.6596,21.4757,48615998.0],["2017-08-28",21.4757,22.3997,20.9833,22.1299,63322246.0],["2017-08-29",22.1299,22.9124,21.786,21.8736,52717537.0],["2017-08-30",21.8736,22.8517,21.678,22.6156,59753242.0],["2017-08-31",22.6156,23.5599,22.615583419799805,23.2631,76146934.0],["2017-09-01",23.2631,24.349,23.027,23.8971,83699775.0],["2017-09-04",23.8971,24.5379,23.3643,23.8027,53302809.0],["2017-09-05",23.8027,23.8027,22.6628,23.3845,46365581.0],["2017-09-06",23.3845,24.5244,23.0675,23.6745,64178514.0],["2017-09-07",23.6745,23.715,22.7977,23.0473,44804381.0],["2017-09-08",23.0473,24.1197,22.9865,23.1889,58784947.0],["2017-09-11",23.1889,24.4165,22.71,24.2141,68697694.0],["2017-09-12",24.2141,25.7317,23.6138,23.8769,92892909.0],["2017-09-13",23.8769,24.5244,23.4992,24.4367,50493160.0],["2017-09-14",24.4367,24.6795,23.425,23.4857,53309900.0],["2017-09-15",23.4857,23.485673904418945,21.6578,22.0895,63667237.0],["2017-09-18",22.0895,23.3305,22.08948516845703,23.0203,56132105.0],["2017-09-19",23.0203,23.020275115966797,22.3323,22.7437,37026247.0],["2017-09-20",22.7437,23.742,22.4672,23.3778,56627448.0],["2017-09-21",23.3778,23.37775230407715,22.2581,22.2783,44307660.0],["2017-09-22",22.2783,22.6088,21.7185,21.9883,33811918.0],["2017-09-25",21.9883,21.988309860229492,20.781,20.808,40706565.0],["2017-09-26",20.808,21.3003,20.807954788208008,21.125,22614315.0],["2017-09-27",21.125,21.6915,21.0305,21.5027,28573641.0],["2017-09-28",21.5027,22.1637,21.3745,21.5431,27671798.0],["2017-09-29",21.5431,21.9074,21.1317,21.6713,25167461.0],["2017-10-09",21.6713,22.2446,21.5836,21.8534,19448720.0],["2017-10-10",21.8534,21.9209,20.9159,21.1722,33004336.0],["2017-10-11",21.1722,21.172176361083984,20.4302,21.0036,28595929.0],["2017-10-12",21.0036,21.003555297851562,20.0053,20.5179,29717066.0],["2017-10-13",20.5179,20.8956,20.517925262451172,20.7877,19863997.0],["2017-10-16",20.7877,21.3475,20.4842,21.1722,29389666.0],["2017-10-17",21.1722,21.172176361083984,19.4253,19.6883,44572236.0],["2017-10-18",19.6883,19.7558,18.9599,18.9801,35181935.0],["2017-10-19",18.9801,19.3308,18.8115,19.061,21634224.0],["2017-10-20",19.061,19.6074,18.8992,19.5804,25141441.0],["2017-10-23",19.5804,19.58038330078125,19.088,19.3241,23870411.0],["2017-10-24",19.3241,19.5939,19.0745,19.3308,19915825.0],["2017-10-25",19.3308,19.3578,18.9868,19.2297,17835441.0],["2017-10-26",19.2297,19.6883,19.0475,19.5467,32961177.0],["2017-10-27",19.5467,19.546661376953125,19.0543,19.0948,21271391.0],["2017-10-30",19.0948,19.2162,18.2112,18.3596,22739717.0],["2017-10-31",18.3596,18.798,18.2516,18.7103,16857746.0],["2017-11-01",18.7103,19.1352,18.710294723510742,18.9531,21605493.0],["2017-11-02",18.9531,19.2701,18.717,18.7305,19331438.0],["2017-11-03",18.7305,18.730533599853516,17.5502,17.7728,38284213.0],["2017-11-06",17.7728,18.1167,17.6446,18.0628,20758215.0],["2017-11-07",18.0628,18.3056,17.6716,18.2584,25573142.0],["2017-11-08",18.2584,18.7103,18.0223,18.481,29252125.0],["2017-11-09",18.481,18.7373,18.2382,18.3461,19203440.0],["2017-11-10",18.3461,18.5687,18.0965,18.5484,19978842.0],["2017-11-13",18.5484,19.0408,18.2382,19.0138,35390023.0],["2017-11-14",19.0138,19.2229,18.8182,18.8857,29491300.0],["2017-11-15",18.8857,18.885665893554688,17.4018,17.5569,50110841.0],["2017-11-16",17.5569,17.6648,17.1185,17.2534,26173756.0],["2017-11-17",17.2534,17.3343,15.9651,16.0461,38335375.0],["2017-11-20",16.0461,16.3226,15.439,16.2889,21920637.0],["2017-11-21",16.2889,16.28888511657715,15.8505,16.1203,17920951.0],["2017-11-22",16.1203,16.4238,16.073,16.2214,17492226.0],["2017-11-23",16.2214,16.6261,15.8033,15.8572,29322974.0],["2017-11-24",15.8572,16.7813,15.439,16.5047,31374718.0],["2017-11-27",16.5047,16.6261,15.8842,16.0056,24580392.0],["2017-11-28",16.0056,16.4642,15.8707,16.3361,17142567.0],["2017-11-29",16.3361,17.8739,16.2552,17.6244,57302618.0],["2017-11-30",17.6244,17.624370574951172,17.1185,17.3343,31111310.0],["2017-12-01",17.3343,17.5097,16.8959,17.1455,29189940.0],["2017-12-04",17.1455,17.5097,16.9971,17.0038,26283141.0],["2017-12-05",17.0038,17.00384521484375,15.7156,15.8437,37225670.0],["2017-12-06",15.8437,15.84372329711914,15.1288,15.6818,30930506.0],["2017-12-07",15.6818,15.837,15.3379,15.3783,18546425.0],["2017-12-08",15.3783,15.6818,15.3176,15.52,14483077.0],["2017-12-11",15.52,15.7493,15.2569,15.7223,21876917.0],["2017-12-12",15.7223,16.2956,15.7156,15.9786,29766257.0],["2017-12-13",15.9786,16.1405,15.756,16.0865,18275686.0],["2017-12-14",16.0865,16.2417,15.8505,15.9719,13548724.0],["2017-12-15",15.9719,16.1675,15.7628,16.1472,13204904.0],["2017-12-18",16.1472,16.3024,15.8167,16.1675,20280800.0],["2017-12-19",16.1675,16.2214,15.9449,16.0528,13699045.0],["2017-12-20",16.0528,16.127,15.4525,15.493,20080877.0],["2017-12-21",15.493,15.9044,15.4121,15.756,17072442.0],["2017-12-22",15.756,16.4238,15.6818,16.0663,28458007.0],["2017-12-25",16.0663,16.5047,16.0663,16.2349,28697028.0],["2017-12-26",16.2349,16.4508,15.8707,16.4035,29673905.0],["2017-12-27",16.4035,17.1185,16.2687,16.6733,49718297.0],["2017-12-28",16.6733,17.739,16.5924,17.7053,70407200.0],["2017-12-29",17.7053,17.705310821533203,17.1522,17.3613,44074703.0],["2018-01-02",17.3613,17.6986,17.132,17.6041,33475817.0],["2018-01-03",17.6041,18.1235,17.422,17.7121,38238077.0],["2018-01-04",17.7121,18.0628,17.4018,18.0156,41619185.0],["2018-01-05",18.0156,18.01557159423828,17.6716,17.7323,27773749.0],["2018-01-08",17.7323,18.4405,17.5434,18.1775,46926536.0],["2018-01-09",18.1775,18.7036,17.9279,18.2854,63101902.0],["2018-01-10",18.2854,18.5417,17.5569,17.7997,50643305.0],["2018-01-11",17.7997,18.3461,17.6176,17.9279,37486891.0],["2018-01-12",17.9279,17.92789077758789,17.3681,17.4557,33920712.0],["2018-01-15",17.4557,17.4962,16.2417,16.4777,40067584.0],["2018-01-16",16.4777,16.7678,16.2754,16.6464,23369147.0],["2018-01-17",16.6464,16.6464,15.9449,16.3631,25635418.0],["2018-01-18",16.3631,16.7543,16.3091,16.498,18257796.0],["2018-01-19",16.498,16.734,16.2484,16.5182,20476371.0],["2018-01-22",16.5182,17.2197,16.518211364746094,17.1994,30968975.0],["2018-01-23",17.1994,17.739,17.0241,17.6109,45634507.0],["2018-01-24",17.6109,17.610881805419922,17.0511,17.3748,31774602.0],["2018-01-25",17.3748,17.8267,17.37480926513672,17.4423,34130031.0],["2018-01-26",17.4423,17.442256927490234,17.0241,17.2467,25935930.0],["2018-01-29",17.2467,17.6311,17.132,17.2197,29699815.0],["2018-01-30",17.2197,17.503,16.9364,17.4355,27734391.0],["2018-01-31",17.4355,17.435514450073242,16.6599,16.8689,28864667.0],["2018-02-01",16.8689,17.0578,15.8505,15.9449,28894438.0],["2018-02-02",15.9449,16.7138,15.5335,16.4305,23346408.0],["2018-02-05",16.4305,16.6936,15.9247,16.4373,17534717.0],["2018-02-06",16.4373,16.4845,15.5469,15.6077,23821692.0],["2018-02-07",15.6077,16.3024,15.60765266418457,15.9651,23768759.0],["2018-02-08",15.9651,16.4305,15.6818,16.2484,21529703.0],["2018-02-09",16.2484,16.248416900634766,14.6229,14.8387,35749158.0],["2018-02-12",14.8387,15.4862,14.8387,15.3716,16380148.0],["2018-02-13",15.3716,15.7965,15.2772,15.3176,15262037.0],["2018-02-14",15.3176,15.5739,15.2569,15.4255,9473765.0],["2018-02-22",15.4255,16.5654,15.42553997039795,16.181,31314610.0],["2018-02-23",16.181,16.3226,15.9584,16.2687,18901333.0],["2018-02-26",16.2687,16.8285,16.1203,16.6801,33462224.0],["2018-02-27",16.6801,16.6936,16.2619,16.3631,22453581.0],["2018-02-28",16.3631,17.1994,16.0056,16.8824,45239428.0],["2018-03-01",16.8824,17.0106,16.6261,17.0038,32198091.0],["2018-03-02",17.0038,17.5906,16.7678,16.9229,43708343.0],["2018-03-05",16.9229,17.2197,16.7948,16.9634,23852205.0],["2018-03-06",16.9634,17.6716,16.9094,17.5906,56158072.0],["2018-03-07",17.5906,17.6783,17.2332,17.3209,31959502.0],["2018-03-08",17.3209,17.6041,16.9836,17.078,34377500.0],["2018-03-09",17.078,17.2399,16.734,17.1455,32242358.0],["2018-03-12",17.1455,17.6581,17.0915,17.5974,44574661.0],["2018-03-13",17.5974,17.59739112854004,17.2129,17.2264,27761119.0],["2018-03-14",17.2264,18.0426,17.1657,17.6244,59664727.0],["2018-03-15",17.6244,17.6716,17.2871,17.5232,31754338.0],["2018-03-16",17.5232,17.7728,17.0376,17.0578,33779089.0],["2018-03-19",17.0578,17.057802200317383,16.6194,16.7543,25021682.0],["2018-03-20",16.7543,16.7678,16.4777,16.6464,20116237.0],["2018-03-21",16.6464,16.9296,16.3901,16.6329,20702767.0],["2018-03-22",16.6329,16.7678,16.5115,16.6396,14192542.0],["2018-03-23",16.6396,16.6531,15.7156,16.6396,45942227.0],["2018-03-26",16.6396,17.4557,16.1203,17.0578,30967218.0],["2018-03-27",17.0578,17.5097,17.0376,17.4962,43230240.0],["2018-03-28",17.4962,17.496217727661133,17.0038,17.2534,26260362.0],["2018-03-29",17.2534,18.0291,17.1725,17.739,58794442.0],["2018-03-30",17.739,17.8402,17.4962,17.82,37799369.0],["2018-04-02",17.82,18.0156,17.4692,17.5165,39427945.0],["2018-04-03",17.5165,17.5165,17.0038,17.2129,28288468.0],["2018-04-04",17.2129,17.6379,16.7071,16.7543,27900705.0],["2018-04-09",16.7543,17.5165,16.5654,17.1387,31690513.0],["2018-04-10",17.1387,17.6041,17.078,17.5974,34054183.0],["2018-04-11",17.5974,17.739,17.4423,17.6783,35038255.0],["2018-04-12",17.6783,17.82,17.4153,17.449,25478085.0],["2018-04-13",17.449,17.7728,17.449,17.5906,27535028.0],["2018-04-16",17.5906,17.7593,17.0983,17.2534,31876542.0],["2018-04-17",17.2534,17.476,16.3159,16.4103,31232840.0],["2018-04-18",16.4103,16.41029167175293,14.7915,15.4458,58355670.0],["2018-04-19",15.4458,15.7156,15.3176,15.5874,28931602.0],["2018-04-20",15.5874,15.587419509887695,14.9129,15.4525,29540735.0],["2018-04-23",15.4525,15.466,15.1355,15.3379,14909291.0],["2018-04-24",15.3379,15.5807,15.337857246398926,15.4188,18488883.0],["2018-04-25",15.4188,15.41879940032959,15.1895,15.2906,10936656.0],["2018-04-26",15.2906,15.4728,15.0276,15.2637,13585547.0],["2018-04-27",15.2637,15.4053,15.0816,15.3311,11982119.0],["2018-05-02",15.3311,15.3783,15.1423,15.1895,7626138.0],["2018-05-03",15.1895,15.189469337463379,14.832,15.0411,12032295.0],["2018-05-04",15.0411,15.3446,14.9871,15.1018,9492109.0],["2018-05-07",15.1018,15.3446,15.0411,15.3041,11692746.0],["2018-05-08",15.3041,15.4255,15.2772,15.3581,12586362.0],["2018-05-09",15.3581,15.4053,15.2569,15.3244,9196865.0],["2018-05-10",15.3244,15.4121,15.2974,15.3311,9196666.0],["2018-05-11",15.3311,15.7156,15.33111572265625,15.5537,25334900.0],["2018-05-14",15.5537,15.7358,15.2974,15.6077,16463629.0],["2018-05-15",15.6077,15.7426,15.3986,15.5874,10558745.0],["2018-05-16",15.5874,15.587419509887695,15.2164,15.2502,12540290.0],["2018-05-17",15.2502,15.3986,15.0411,15.1692,12854389.0],["2018-05-18",15.1692,15.176,15.0074,15.1153,9954694.0],["2018-05-21",15.1153,15.3716,15.115274429321289,15.2367,11792929.0],["2018-05-22",15.2367,15.3176,15.1557,15.3041,9554316.0],["2018-05-23",15.3041,15.304132461547852,14.9736,15.0006,10155359.0],["2018-05-24",15.0006,15.1962,14.9871,15.0478,7704102.0],["2018-05-25",15.0478,15.1288,14.8522,15.0883,9480725.0],["2018-05-28",15.0883,15.088297843933105,14.805,14.8387,7761479.0],["2018-05-29",14.8387,14.838735580444336,13.8405,14.7308,24961770.0],["2018-05-30",14.7308,14.7376,14.1845,14.2047,11901912.0],["2018-05-31",14.2047,14.4543,13.8945,14.117,8796344.0],["2018-06-01",14.117,14.3733,14.0294,14.1238,7306708.0],["2018-06-04",14.1238,14.2115,13.9282,13.9552,7512572.0],["2018-06-05",13.9552,14.0159,13.7393,13.9754,9908574.0],["2018-06-06",13.9754,14.2789,13.8607,14.1373,9044357.0],["2018-06-07",14.1373,14.2789,14.0294,14.0361,6689913.0],["2018-06-08",14.0361,14.0766,13.7933,13.9282,8238985.0],["2018-06-11",13.9282,14.144,13.8742,14.0159,6708620.0],["2018-06-12",14.0159,14.2789,13.9484,14.2654,8143636.0],["2018-06-13",14.2654,14.3464,14.1305,14.2654,7415616.0],["2018-06-14",14.2654,14.7511,14.265420913696289,14.5622,17613306.0],["2018-06-15",14.5622,14.5892,14.0833,14.4138,17493092.0],["2018-06-19",14.4138,14.6753,14.0645,14.6576,22426465.0],["2018-06-20",14.6576,14.657553672790527,13.8078,14.1088,12811045.0],["2018-06-21",14.1088,14.4717,13.5954,13.6131,11400968.0],["2018-06-22",13.6131,13.613116264343262,12.3917,13.3387,13012080.0],["2018-06-25",13.3387,13.6574,13.206,13.2502,6846599.0],["2018-06-26",13.2502,13.4803,12.8962,13.3387,8209142.0],["2018-06-27",13.3387,13.4803,12.9758,13.3476,8578251.0],["2018-06-28",13.3476,13.4715,13.1263,13.1617,6016138.0],["2018-06-29",13.1617,13.4715,13.161706924438477,13.4361,7053997.0],["2018-07-02",13.4361,13.5069,13.1175,13.2591,6295785.0],["2018-07-03",13.2591,13.3299,12.7634,13.1175,8467156.0],["2018-07-04",13.1175,13.321,12.9404,13.0466,6350070.0],["2018-07-05",13.0466,13.1263,12.6395,12.9581,12150250.0],["2018-07-06",12.9581,13.0555,12.5598,12.8077,6211834.0],["2018-07-09",12.8077,13.0555,12.79,12.9935,5493088.0],["2018-07-10",12.9935,13.5866,12.9404,13.3299,11989819.0],["2018-07-11",13.3299,13.329879760742188,12.9227,13.0289,6364905.0],["2018-07-12",13.0289,13.3122,12.9758,13.2502,8463115.0],["2018-07-13",13.2502,13.5246,13.1617,13.4095,9299361.0],["2018-07-16",13.4095,13.6662,13.2591,13.4892,9300353.0],["2018-07-17",13.4892,13.4891996383667,13.1706,13.3299,7318038.0],["2018-07-18",13.3299,13.4184,13.1174,13.144,5520221.0],["2018-07-19",13.144,13.2414,12.8785,12.9847,5890033.0],["2018-07-20",12.9847,13.0998,12.8785,13.0289,5893601.0],["2018-07-23",13.0289,13.3033,12.8873,13.2591,8293286.0],["2018-07-24",13.2591,13.8521,13.2237,13.6485,17582602.0],["2018-07-25",13.6485,13.7636,13.5335,13.56,9272886.0],["2018-07-26",13.56,13.7016,13.383,13.4626,7949979.0],["2018-07-27",13.4626,13.462646484375,13.2148,13.2856,6159153.0],["2018-07-30",13.2856,13.5423,13.2325,13.3653,6963637.0],["2018-07-31",13.3653,13.5866,13.2325,13.4272,7181921.0],["2018-08-01",13.4272,13.4804,12.9935,13.0289,8484071.0],["2018-08-02",13.0289,13.02894115447998,12.4005,12.6483,9350765.0],["2018-08-03",12.6483,12.728,12.4271,12.4359,4716844.0],["2018-08-06",12.4359,12.5687,11.9137,11.9934,8051999.0],["2018-08-07",11.9934,12.2943,11.8075,12.2854,7378643.0],["2018-08-08",12.2854,12.4625,12.1173,12.1527,6592249.0],["2018-08-09",12.1527,12.5421,11.9934,12.3828,7096490.0],["2018-08-10",12.3828,12.5067,12.2589,12.4536,5375631.0],["2018-08-13",12.4536,12.45361328125,12.1527,12.3828,5544907.0],["2018-08-14",12.3828,12.6749,12.25,12.5687,7280267.0],["2018-08-15",12.5687,12.7811,12.1261,12.1527,7938343.0],["2018-08-16",12.1527,12.2146,11.8163,12.0907,4493115.0],["2018-08-17",12.0907,12.2412,11.9491,11.9756,3806712.0],["2018-08-20",11.9756,12.1704,11.8694,12.0642,3123144.0],["2018-08-21",12.0642,12.2146,12.0376,12.135,3593094.0],["2018-08-22",12.135,12.1792,11.9137,11.9668,3548205.0],["2018-08-23",11.9668,12.0376,11.8517,11.9225,4079386.0],["2018-08-24",11.9225,12.0199,11.8783,11.9314,2944317.0],["2018-08-27",11.9314,12.1969,11.931391716003418,12.1704,5123662.0],["2018-08-28",12.1704,12.3828,12.1438,12.3651,7637414.0],["2018-08-29",12.3651,12.4182,12.1881,12.2589,4308136.0],["2018-08-30",12.2589,12.3208,12.0907,12.0907,3342671.0],["2018-08-31",12.0907,12.2235,11.9934,12.0553,2930110.0],["2018-09-03",12.0553,12.1704,11.9756,12.073,3208787.0],["2018-09-04",12.073,12.3031,12.0465,12.2854,4856455.0],["2018-09-05",12.2854,12.285440444946289,12.0111,12.0199,4458119.0],["2018-09-06",12.0199,12.1969,11.9491,12.1173,4966867.0],["2018-09-07",12.1173,12.2146,11.9934,12.0553,3880167.0],["2018-09-10",12.0553,12.1173,11.533087730407715,11.5331,7393033.0],["2018-09-11",11.5331,11.6747,11.4888,11.5154,3966780.0],["2018-09-12",11.5154,11.6393,11.5065,11.5508,3199002.0],["2018-09-13",11.5508,11.7101,11.5419,11.6482,3948759.0],["2018-09-14",11.6482,12.1173,11.6127,11.8694,9539965.0],["2018-09-17",11.8694,11.869433403015137,11.595,11.6039,4789468.0],["2018-09-18",11.6039,11.7721,11.5419,11.7544,4226656.0],["2018-09-19",11.7544,12.1261,11.7367,11.9402,9024087.0],["2018-09-20",11.9402,12.4182,11.940244674682617,12.1173,14347253.0],["2018-09-21",12.1173,12.3651,11.9491,12.2589,11816775.0],["2018-09-25",12.2589,12.3917,12.1615,12.2943,7170827.0],["2018-09-26",12.2943,12.3917,12.1969,12.2943,10320598.0],["2018-09-27",12.2943,12.4271,12.1704,12.1881,7476600.0],["2018-09-28",12.1881,12.7103,12.1704,12.7014,20886984.0],["2018-10-08",12.7014,13.0289,12.4802,12.6218,21510908.0],["2018-10-09",12.6218,12.8785,12.5333,12.8785,12378533.0],["2018-10-10",12.8785,12.9935,12.6129,12.7457,10577623.0],["2018-10-11",12.7457,12.74570083618164,11.657,12.0376,17397183.0],["2018-10-12",12.0376,12.2412,11.595,12.1173,10493833.0],["2018-10-15",12.1173,12.2412,11.7367,11.7455,7461613.0],["2018-10-16",11.7455,11.9137,11.3649,11.3826,7877036.0],["2018-10-17",11.3826,11.6659,10.7099,11.3738,7410396.0],["2018-10-18",11.3738,11.373767852783203,10.9135,10.9224,6165485.0],["2018-10-19",10.9224,11.1613,10.5595,11.1348,6671005.0],["2018-10-22",11.1348,11.7721,11.134786605834961,11.7013,10441223.0],["2018-10-23",11.7013,11.701261520385742,11.3472,11.4092,7433573.0],["2018-10-24",11.4092,11.5862,11.3561,11.5242,4411429.0],["2018-10-25",11.5242,11.524239540100098,11.0728,11.418,5988210.0],["2018-10-26",11.418,11.7544,11.418024063110352,11.4623,6065298.0],["2018-10-29",11.4623,11.5065,11.241,11.3118,3781168.0],["2018-10-30",11.3118,11.6747,11.179,11.4446,6741233.0],["2018-10-31",11.4446,12.5067,11.44457721710205,12.0996,26649701.0],["2018-11-01",12.0996,12.3474,11.896,12.0642,19093983.0],["2018-11-02",12.0642,12.374,11.9934,12.2854,16642123.0],["2018-11-05",12.2854,12.3917,12.0553,12.2323,10445155.0],["2018-11-06",12.2323,12.4802,12.1084,12.3917,13211266.0],["2018-11-07",12.3917,12.8077,12.312,12.3562,20468066.0],["2018-11-08",12.3562,12.4713,12.0465,12.0642,11877500.0],["2018-11-09",12.0642,12.1881,11.949094772338867,11.9491,7258003.0],["2018-11-12",11.9491,12.25,11.8429,12.2323,8345367.0],["2018-11-13",12.2323,12.374,12.0288,12.2943,10429886.0],["2018-11-14",12.2943,12.374,12.0553,12.0996,9482789.0],["2018-11-15",12.0996,12.312,12.0376,12.312,9021701.0],["2018-11-16",12.312,12.4802,12.25,12.3917,12776825.0],["2018-11-19",12.3917,12.5864,12.2235,12.5864,15269183.0],["2018-11-20",12.5864,12.586380958557129,12.135,12.1615,12822834.0],["2018-11-21",12.1615,12.1969,11.9933,12.1615,5819791.0],["2018-11-22",12.1615,12.2235,12.0553,12.0642,5036084.0],["2018-11-23",12.0642,12.1527,11.4622802734375,11.4623,12637122.0],["2018-11-26",11.4623,11.6128,11.3738,11.4003,5013364.0],["2018-11-27",11.4003,11.5685,11.3295,11.4623,4148336.0],["2018-11-28",11.4623,11.7367,11.3472,11.7367,5483347.0],["2018-11-29",11.7367,11.9225,11.5419,11.5508,6613720.0],["2018-11-30",11.5508,11.8163,11.4446,11.719,5077210.0],["2018-12-03",11.719,12.1173,11.718963623046875,12.0819,11647556.0],["2018-12-04",12.0819,12.0819,11.9048,12.0111,5352555.0],["2018-12-05",12.0111,12.25,11.7455,12.0553,11326076.0],["2018-12-06",12.0553,12.055309295654297,11.7986,11.7986,5394706.0],["2018-12-07",11.7986,11.9225,11.7898,11.834,2526813.0],["2018-12-10",11.834,11.9048,11.595,11.595,4099075.0],["2018-12-11",11.595,11.7367,11.595048904418945,11.6836,1992394.0],["2018-12-12",11.6836,11.8252,11.683558464050293,11.7455,3001726.0],["2018-12-13",11.7455,11.896,11.6393,11.8252,4116840.0],["2018-12-14",11.8252,11.8252,11.4534,11.48,6266219.0],["2018-12-17",11.48,11.5685,11.418,11.4623,3844966.0],["2018-12-18",11.4623,11.5242,11.303,11.3472,4657047.0],["2018-12-19",11.3472,11.418,11.064,11.0728,6597539.0],["2018-12-20",11.0728,11.1436,11.002,11.0817,3926039.0],["2018-12-21",11.0817,11.1171,10.8781,10.9224,4137643.0],["2018-12-24",10.9224,11.0109,10.8693,10.9578,3374770.0],["2018-12-25",10.9578,10.957762718200684,10.5949,10.8161,4820390.0],["2018-12-26",10.8161,10.887,10.7188,10.7453,3018893.0],["2018-12-27",10.7453,10.9666,10.6126,10.6214,5875622.0],["2018-12-28",10.6214,10.7542,10.6214,10.6922,3646796.0],["2019-01-02",10.6922,10.7719,10.4798,10.4798,6356928.0],["2019-01-03",10.4798,10.6303,10.4621,10.5329,3422222.0],["2019-01-04",10.5329,10.9578,10.3382,10.8781,7019091.0],["2019-01-07",10.8781,11.1259,10.3382,11.064,8376743.0],["2019-01-08",11.064,11.0817,10.887,10.9047,4882979.0],["2019-01-09",10.9047,11.0463,10.887,10.8958,4919203.0],["2019-01-10",10.8958,10.9401,10.763,10.7807,4499592.0],["2019-01-11",10.7807,10.9047,10.7542,10.8515,3973361.0],["2019-01-14",10.8515,11.0463,10.851546287536621,10.9401,5905227.0],["2019-01-15",10.9401,10.9932,10.8515,10.9932,4780174.0],["2019-01-16",10.9932,10.993165969848633,10.8073,10.8604,4781438.0],["2019-01-17",10.8604,11.002,10.7542,10.8427,5465343.0],["2019-01-18",10.8427,11.0463,10.763,11.0109,9401571.0],["2019-01-21",11.0109,11.064,10.9224,10.9489,6978427.0],["2019-01-22",10.9489,11.002,10.7276,10.825,6381856.0],["2019-01-23",10.825,10.9666,10.7276,10.9047,4919884.0],["2019-01-24",10.9047,10.904654502868652,10.7276,10.825,4116193.0],["2019-01-25",10.825,10.8781,10.7719,10.7984,3311842.0],["2019-01-28",10.7984,10.8781,10.7365,10.7453,3980620.0],["2019-01-29",10.7453,10.745336532592773,10.4001,10.586,5231142.0],["2019-01-30",10.586,10.6657,10.4798,10.5152,2675811.0],["2019-01-31",10.5152,10.648,10.4001,10.4267,4500396.0],["2019-02-01",10.4267,10.6922,10.426691055297852,10.6834,4045500.0],["2019-02-11",10.6834,11.064,10.683377265930176,11.0197,8917877.0],["2019-02-12",11.0197,11.1082,10.9755,11.0551,7641854.0],["2019-02-13",11.0551,11.3118,11.0286,11.2587,12568327.0],["2019-02-14",11.2587,11.3207,11.1702,11.2587,7711408.0],["2019-02-15",11.2587,11.3561,11.1613,11.2144,8023757.0],["2019-02-18",11.2144,11.5331,11.2144,11.5331,12906895.0],["2019-02-19",11.5331,11.5773,11.3472,11.4623,10636680.0],["2019-02-20",11.4623,11.8871,11.4622802734375,11.595,16755986.0],["2019-02-21",11.595,11.719,11.4446,11.5065,14177532.0],["2019-02-22",11.5065,11.6836,11.3826,11.6747,12166025.0],["2019-02-25",11.6747,12.834213256835938,11.6128,12.8342,42880047.0],["2019-02-26",12.8342,13.4981,12.5421,12.8873,53305681.0],["2019-02-27",12.8873,13.082,12.4802,12.6926,26841901.0],["2019-02-28",12.6926,12.8254,12.5598,12.6395,13461117.0],["2019-03-01",12.6395,12.7723,12.4625,12.6483,13023220.0],["2019-03-04",12.6483,13.0378,12.648337364196777,12.7811,30655585.0],["2019-03-05",12.7811,13.0909,12.666,13.0201,23295684.0],["2019-03-06",13.0201,13.6751,13.020088195800781,13.4803,46132036.0],["2019-03-07",13.4803,14.3743,13.2679,13.9318,50206956.0],["2019-03-08",13.9318,13.931758880615234,12.666,12.8342,40399503.0],["2019-03-11",12.8342,13.2414,12.79,13.2414,21717298.0],["2019-03-12",13.2414,13.6308,13.241366386413574,13.5158,32172979.0],["2019-03-13",13.5158,13.737,13.3299,13.4007,27784477.0],["2019-03-14",13.4007,13.7105,12.9227,13.1529,28121332.0],["2019-03-15",13.1529,13.4715,13.1263,13.4715,21624507.0],["2019-03-18",13.4715,14.5159,13.471498489379883,13.8875,40898367.0],["2019-03-19",13.8875,14.3035,13.5512,14.2593,40452102.0],["2019-03-20",14.2593,14.25925350189209,13.7016,13.9318,27720934.0],["2019-03-21",13.9318,14.2327,13.8255,13.9406,27187302.0],["2019-03-22",13.9406,14.0734,13.737,13.8964,18087034.0],["2019-03-25",13.8964,13.896354675292969,13.383,13.4538,28636713.0],["2019-03-26",13.4538,13.6131,13.0201,13.0997,19068692.0],["2019-03-27",13.0997,13.2591,12.9227,13.0555,10936586.0],["2019-03-28",13.0555,13.1174,12.8519,12.9493,9539273.0],["2019-03-29",12.9493,13.3653,12.905,13.3476,14847552.0],["2019-04-01",13.3476,13.9849,13.34758186340332,13.7901,32976905.0],["2019-04-02",13.7901,14.2947,13.6308,14.0468,38105055.0],["2019-04-03",14.0468,14.046825408935547,13.7547,13.8964,20771252.0],["2019-04-04",13.8964,14.1088,13.7193,13.9495,25056918.0],["2019-04-08",13.9495,14.2858,13.8078,14.0468,31028267.0],["2019-04-09",14.0468,14.046825408935547,13.6662,13.7636,15959739.0],["2019-04-10",13.7636,13.799,13.4626,13.6662,14464425.0],["2019-04-11",13.6662,13.7724,13.3918,13.4095,13047320.0],["2019-04-12",13.4095,13.4981,13.3033,13.4272,8693182.0],["2019-04-15",13.4272,13.6839,13.2768,13.2945,14309999.0],["2019-04-16",13.2945,13.6485,13.0997,13.5777,16286226.0],["2019-04-17",13.5777,13.7105,13.4981,13.56,15736105.0],["2019-04-18",13.56,13.7724,13.4538,13.4892,12056535.0],["2019-04-19",13.4892,13.6751,13.3033,13.6308,16237725.0],["2019-04-22",13.6308,13.630820274353027,13.1706,13.206,18314251.0],["2019-04-23",13.206,13.383,12.9227,13.0732,14070652.0],["2019-04-24",13.0732,13.1706,12.8785,13.0201,8704660.0],["2019-04-25",13.0201,13.1706,12.489,12.5244,16286872.0],["2019-04-26",12.5244,12.5598,12.2412,12.2589,10176989.0],["2019-05-06",12.2589,12.25888729095459,10.7542,10.9755,15282028.0],["2019-05-07",10.9755,11.2144,10.975465774536133,11.1436,8045043.0],["2019-05-08",11.1436,11.2853,10.8427,11.1525,6537802.0],["2019-05-09",11.1525,11.418,10.9755,11.1259,7235166.0],["2019-05-10",11.1259,11.418,10.9489,11.3826,10382333.0],["2019-05-13",11.3826,11.382616996765137,11.179,11.2233,4715089.0],["2019-05-14",11.2233,11.7278,11.223299026489258,11.3384,8540804.0],["2019-05-15",11.3384,11.5508,11.338364601135254,11.48,7713565.0],["2019-05-16",11.48,12.630637168884277,11.479982376098633,12.6306,57820452.0],["2019-05-17",12.6306,12.6395,11.7367,11.7986,43400666.0],["2019-05-20",11.7986,12.4094,11.1348,12.1792,30807611.0],["2019-05-21",12.1792,13.3918,11.8694,13.2502,62789966.0],["2019-05-22",13.2502,13.3033,12.7191,13.0112,48512630.0],["2019-05-23",13.0112,13.3653,12.7191,12.8431,31338340.0],["2019-05-24",12.8431,13.0643,12.2766,12.3651,25164290.0],["2019-05-27",12.3651,12.7634,12.2677,12.6749,21009184.0],["2019-05-28",12.6749,12.8342,12.5156,12.6218,20071588.0],["2019-05-29",12.6218,13.321,12.621784210205078,13.0997,46756968.0],["2019-05-30",13.0997,13.9583,12.8608,13.622,71357283.0],["2019-05-31",13.622,14.1176,13.0997,13.56,65621587.0],["2019-06-03",13.56,13.560009956359863,12.8342,12.8873,40823064.0],["2019-06-04",12.8873,13.0289,12.4359,12.5687,24274697.0],["2019-06-05",12.5687,13.0732,12.568676948547363,12.6572,19855640.0],["2019-06-06",12.6572,13.082,12.5952,12.6749,23232961.0],["2019-06-10",12.6749,13.5866,12.674890518188477,13.3653,52488817.0],["2019-06-11",13.3653,14.2061,13.1263,13.8787,77775387.0],["2019-06-12",13.8787,14.9851,13.87865161895752,14.0999,108319395.0],["2019-06-13",14.0999,14.4274,13.6662,13.9583,56127156.0],["2019-06-14",13.9583,14.2858,13.6662,13.7193,58650325.0],["2019-06-17",13.7193,14.3389,13.7105,13.9052,42978713.0],["2019-06-18",13.9052,13.905204772949219,13.1971,13.4449,37349766.0],["2019-06-19",13.4449,13.7193,13.2679,13.3476,32006900.0],["2019-06-20",13.3476,13.4449,12.8962,13.2148,38300585.0],["2019-06-21",13.2148,13.3918,13.0378,13.144,29583708.0],["2019-06-24",13.144,13.4007,13.1174,13.2414,21230069.0],["2019-06-25",13.2414,13.241366386413574,12.489,12.7014,31834857.0],["2019-06-26",12.7014,12.701445579528809,12.4802,12.4979,17005563.0],["2019-06-27",12.4979,12.6129,12.4359,12.5067,13723116.0],["2019-06-28",12.5067,12.7634,12.4536,12.666,17322316.0],["2019-07-01",12.666,12.666041374206543,12.3208,12.6218,22117468.0],["2019-07-02",12.6218,12.728,12.4713,12.666,13079466.0],["2019-07-03",12.666,12.7546,12.3562,12.4094,15040328.0],["2019-07-04",12.4094,12.4713,12.2589,12.3031,11271703.0],["2019-07-05",12.3031,12.4182,12.2854,12.3651,6743288.0],["2019-07-08",12.3651,12.365099906921387,11.7544,11.7898,15058359.0],["2019-07-09",11.7898,12.0022,11.7278,11.8871,7335733.0],["2019-07-10",11.8871,11.9946,11.726,11.8066,6272084.0],["2019-07-11",11.8066,11.9856,11.8065767288208,11.8603,6531601.0],["2019-07-12",11.8603,11.9498,11.7887,11.8871,4717278.0],["2019-07-15",11.8871,12.1378,11.8692,12.102,8482308.0],["2019-07-16",12.102,12.101963996887207,11.7708,11.9319,9089693.0],["2019-07-17",11.9319,11.9766,11.8155,11.8603,6259702.0],["2019-07-18",11.8603,12.1736,11.860283851623535,11.9587,12237107.0],["2019-07-19",11.9587,12.1288,11.905,12.1199,8734167.0],["2019-07-22",12.1199,12.119867324829102,11.2964,11.4306,15528192.0],["2019-07-23",11.4306,11.5917,11.4127,11.538,4833896.0],["2019-07-24",11.538,11.7797,11.538041114807129,11.6097,6603070.0],["2019-07-25",11.6097,11.6813,11.5738,11.6007,5232474.0],["2019-07-26",11.6007,11.6365,11.4217,11.547,4936882.0],["2019-07-29",11.547,11.5917,11.4664,11.5112,3812090.0],["2019-07-30",11.5112,11.6544,11.4754,11.5828,4882810.0],["2019-07-31",11.5828,11.6544,11.5022,11.6186,5415983.0],["2019-08-01",11.6186,12.0035,11.5559,11.8245,13397577.0],["2019-08-02",11.8245,12.5137,11.824478149414062,12.3168,34805749.0],["2019-08-05",12.3168,12.4421,11.9766,12.0662,18061787.0],["2019-08-06",12.0662,12.3436,11.7976,11.8961,19904429.0],["2019-08-07",11.8961,12.4511,11.896087646484375,12.3257,24432334.0],["2019-08-08",12.3257,12.3526,11.9766,12.0393,16204668.0],["2019-08-09",12.0393,12.2631,11.8424,11.8603,11956265.0],["2019-08-12",11.8603,11.9229,11.4575,11.6276,12222673.0],["2019-08-13",11.6276,11.8334,11.5291,11.6723,8104219.0],["2019-08-14",11.6723,11.672307968139648,11.4575,11.547,8464665.0],["2019-08-15",11.547,11.546993255615234,11.3053,11.4933,7305081.0],["2019-08-16",11.4933,11.7797,11.4932861328125,11.6276,9503851.0],["2019-08-19",11.6276,11.833429336547852,11.4933,11.8334,10708350.0],["2019-08-20",11.8334,12.0214,11.7618,11.8782,10326104.0],["2019-08-21",11.8782,11.905,11.6544,11.6813,7963077.0],["2019-08-22",11.6813,11.7618,11.5828,11.6723,5605741.0],["2019-08-23",11.6723,11.8692,11.6007,11.6992,9535731.0],["2019-08-26",11.6992,11.8961,11.5917,11.6276,9950317.0],["2019-08-27",11.6276,11.7439,11.5112,11.7081,9094225.0],["2019-08-28",11.7081,11.708114624023438,11.5828,11.6186,5317712.0],["2019-08-29",11.6186,11.6455,11.5112,11.547,6120445.0],["2019-08-30",11.547,11.6992,11.3859,11.6007,10458032.0],["2019-09-02",11.6007,11.7708,11.547,11.726,10126702.0],["2019-09-03",11.726,11.8155,11.6455,11.6992,10909150.0],["2019-09-04",11.6992,11.8155,11.6634,11.7887,11586168.0],["2019-09-05",11.7887,11.9946,11.788673400878906,11.8513,18380165.0],["2019-09-06",11.8513,11.9319,11.726,11.7887,9191211.0],["2019-09-09",11.7887,12.0572,11.788673400878906,12.0483,15796542.0],["2019-09-10",12.0483,12.2452,11.9587,12.0572,17290847.0],["2019-09-11",12.0572,12.2004,12.0304,12.1557,15970543.0],["2019-09-12",12.1557,12.2989,12.0304,12.102,10903119.0],["2019-09-16",12.102,12.1467,11.9498,11.9856,10069042.0],["2019-09-17",11.9856,12.1109,11.8155,11.9856,18765316.0],["2019-09-18",11.9856,12.4063,11.985599517822266,12.2273,26529263.0],["2019-09-19",12.2273,12.9702,12.0483,12.6122,34126087.0],["2019-09-20",12.6122,12.612178802490234,12.415255546569824,12.4153,18790430.0],["2019-09-23",12.4153,12.7912,12.3168,12.6838,25656058.0],["2019-09-24",12.6838,12.836,12.6122,12.7285,19862946.0],["2019-09-25",12.7285,13.015,12.4511,12.9165,27195551.0],["2019-09-26",12.9165,12.916519165039062,12.2899,12.3436,23367019.0],["2019-09-27",12.3436,12.6659,12.2541,12.4869,14432248.0],["2019-09-30",12.4869,12.4958,11.9945,12.0035,13579143.0],["2019-10-08",12.0035,12.0483,11.726,11.8871,12290243.0],["2019-10-09",11.8871,12.093,11.7439,12.0841,9544268.0],["2019-10-10",12.0841,12.1109,11.9319,12.0393,7854869.0],["2019-10-11",12.0393,12.039305686950684,11.8961,11.9408,7860002.0],["2019-10-14",11.9408,12.1467,11.940842628479004,12.0393,8547692.0],["2019-10-15",12.0393,12.2452,11.9319,11.9677,8731700.0],["2019-10-16",11.9677,11.9677,11.7618,11.7976,7639911.0],["2019-10-17",11.7976,11.8871,11.7439,11.7708,3648842.0],["2019-10-18",11.7708,11.8334,11.5559,11.6186,6398793.0],["2019-10-21",11.6186,11.618602752685547,11.4217,11.5201,5169721.0],["2019-10-22",11.5201,11.7171,11.520139694213867,11.6723,3271983.0],["2019-10-23",11.6723,11.735,11.5022,11.5291,4136272.0],["2019-10-24",11.5291,11.6455,11.4575,11.538,5870015.0],["2019-10-25",11.538,11.6097,11.4664,11.5917,3203035.0],["2019-10-28",11.5917,11.6902,11.547,11.6813,5679285.0],["2019-10-29",11.6813,11.7618,11.5112,11.5291,5593882.0],["2019-10-30",11.5291,11.5291,11.3232,11.3322,6234353.0],["2019-10-31",11.3322,11.4217,11.3143,11.368,3594667.0],["2019-11-01",11.368,11.5828,11.2785,11.5112,5136835.0],["2019-11-04",11.5112,11.5738,11.4396,11.4843,3576773.0],["2019-11-05",11.4843,11.5738,11.359,11.5112,4862354.0],["2019-11-06",11.5112,11.7081,11.4575,11.5649,7133041.0],["2019-11-07",11.5649,11.6186,11.4754,11.5291,3888851.0],["2019-11-08",11.5291,11.6276,11.4664,11.4664,3571932.0],["2019-11-11",11.4664,11.6007,11.350067138671875,11.3501,5276870.0],["2019-11-12",11.3501,11.4127,11.1442,11.1889,5179390.0],["2019-11-13",11.1889,11.2606,11.1084,11.1442,3144192.0],["2019-11-14",11.1442,11.2158,11.0547,11.0994,3968388.0],["2019-11-15",11.0994,11.4396,11.0905,11.1442,4975139.0],["2019-11-18",11.1442,11.1889,11.0278,11.1173,4287761.0],["2019-11-19",11.1173,11.2695,11.0726,11.2606,4544495.0],["2019-11-20",11.2606,11.4754,11.171,11.3859,8261343.0],["2019-11-21",11.3859,11.385872840881348,11.1531,11.18,4560723.0],["2019-11-22",11.18,11.4038,11.1084,11.1531,6447350.0],["2019-11-25",11.1531,11.3501,11.0726,11.2964,6604407.0],["2019-11-26",11.2964,11.3501,10.992,10.992,8369100.0],["2019-11-27",10.992,11.1531,10.9741,11.0368,7133210.0],["2019-11-28",11.0368,11.0457,10.8219,10.8399,9109920.0],["2019-11-29",10.8399,10.8757,10.7503,10.8399,5618251.0],["2019-12-02",10.8399,10.8757,10.6966,10.7503,6379960.0],["2019-12-03",10.7503,10.7951,10.6429,10.7414,6154199.0],["2019-12-04",10.7414,10.9383,10.7145,10.9115,10027179.0],["2019-12-05",10.9115,10.9383,10.8309,10.9204,6534443.0],["2019-12-06",10.9204,11.001,10.8667,10.9294,5655639.0],["2019-12-09",10.9294,10.9831,10.9025,10.9204,4073401.0],["2019-12-10",10.9204,11.0099,10.8578,10.9652,4872059.0],["2019-12-11",10.9652,10.9652,10.8578,10.8936,4516034.0],["2019-12-12",10.8936,10.9562,10.8578,10.9204,4286681.0],["2019-12-13",10.9204,10.9831,10.8846,10.9562,8751834.0],["2019-12-16",10.9562,11.0726,10.9562,11.0368,8511449.0],["2019-12-17",11.0368,11.368,11.036776542663574,11.3411,17503511.0],["2019-12-18",11.3411,11.4127,11.2606,11.3053,10463519.0],["2019-12-19",11.3053,11.3501,11.2337,11.2695,6862731.0],["2019-12-20",11.2695,11.3769,11.1979,11.2337,6580136.0],["2019-12-23",11.2337,11.2964,10.9473,10.9741,8014796.0],["2019-12-24",10.9741,11.6813,10.9741,11.5291,21469407.0],["2019-12-25",11.5291,11.5828,11.3411,11.3948,11198541.0],["2019-12-26",11.3948,11.5917,11.3232,11.5649,12287764.0],["2019-12-27",11.5649,12.0841,11.564894676208496,11.6723,27158615.0],["2019-12-30",11.6723,11.914,11.6007,11.7976,15076564.0],["2019-12-31",11.7976,11.8245,11.5738,11.6723,10993300.0],["2020-01-02",11.6723,11.8871,11.672307968139648,11.7976,16042406.0],["2020-01-03",11.7976,11.9319,11.7081,11.7708,14588722.0],["2020-01-06",11.7708,12.0662,11.6992,11.9766,22630568.0],["2020-01-07",11.9766,12.0035,11.8155,11.914,12918817.0],["2020-01-08",11.914,11.91399097442627,11.6544,11.6544,13969282.0],["2020-01-09",11.6544,11.8871,11.654407501220703,11.726,9716647.0],["2020-01-10",11.726,11.8066,11.6007,11.6455,8283071.0],["2020-01-13",11.6455,11.8782,11.645455360412598,11.8782,11852239.0],["2020-01-14",11.8782,11.9856,11.878186225891113,11.9856,28318516.0],["2020-01-15",11.9856,11.985599517822266,11.6634,11.7171,15631317.0],["2020-01-16",11.7171,11.8245,11.6365,11.6813,8582591.0],["2020-01-17",11.6813,11.7708,11.5828,11.6097,8141712.0],["2020-01-20",11.6097,11.735,11.547,11.7171,7053161.0],["2020-01-21",11.7171,11.71706485748291,11.368,11.4485,11958371.0],["2020-01-22",11.4485,11.4933,11.1531,11.4127,10892160.0],["2020-01-23",11.4127,11.4933,11.0278,11.1889,11341613.0],["2020-02-03",11.1889,11.188945770263672,10.070053100585938,10.0701,4013200.0],["2020-02-04",10.0701,10.070053100585938,9.1123,9.6493,25414700.0],["2020-02-05",9.6493,10.1506,9.6046,9.9268,16339303.0],["2020-02-06",9.9268,10.1954,9.8642,10.1238,14628307.0],["2020-02-07",10.1238,10.2401,9.9626,10.0701,11717638.0],["2020-02-10",10.0701,10.5355,10.0074,10.455,15188263.0],["2020-02-11",10.455,10.6429,10.3296,10.5982,13039688.0],["2020-02-12",10.5982,11.6276,10.598170280456543,11.5828,36392942.0],["2020-02-13",11.5828,12.1736,11.547,11.8513,49676060.0],["2020-02-14",11.8513,11.9766,11.6096,11.6902,26603225.0],["2020-02-17",11.6902,11.8871,11.6097,11.8245,23048895.0],["2020-02-18",11.8245,12.1288,11.7797,12.0393,31767105.0],["2020-02-19",12.0393,12.039305686950684,11.2695,11.4127,35333128.0],["2020-02-20",11.4127,11.7708,11.3859,11.7439,22880012.0],["2020-02-21",11.7439,11.8782,11.547,11.6097,23285119.0],["2020-02-24",11.6097,11.6455,11.2068,11.4396,21715649.0],["2020-02-25",11.4396,11.6007,10.9115,11.5559,25084430.0],["2020-02-26",11.5559,12.272,11.5022,11.6365,47325982.0],["2020-02-27",11.6365,11.8334,11.3769,11.3859,24280841.0],["2020-02-28",11.3859,11.385872840881348,10.6519,10.6877,24494075.0],["2020-03-02",10.6877,11.1263,10.687681198120117,11.0189,13960497.0],["2020-03-03",11.0189,11.2516,10.8757,10.9562,16426902.0],["2020-03-04",10.9562,11.0726,10.813,11.001,10191521.0],["2020-03-05",11.001,11.2337,10.992,11.18,15818071.0],["2020-03-06",11.18,11.1799955368042,11.0099,11.0547,12394952.0],["2020-03-09",11.0547,11.054677963256836,10.6787,10.6787,14463589.0],["2020-03-10",10.6787,10.9025,10.5176,10.8488,11465000.0],["2020-03-11",10.8488,10.9652,10.804,10.8309,9958300.0],["2020-03-12",10.8309,10.830902099609375,10.5713,10.6161,8799396.0],["2020-03-13",10.6161,10.830902099609375,10.0522,10.8309,14919214.0],["2020-03-16",10.8309,11.4933,10.7145,10.7593,21807499.0],["2020-03-17",10.7593,10.8846,10.3833,10.6519,13743054.0],["2020-03-18",10.6519,10.7861,10.3744,10.4012,10505580.0],["2020-03-19",10.4012,10.4639,10.079,10.2491,9357730.0],["2020-03-20",10.2491,10.437,10.0701,10.2222,7610282.0],["2020-03-23",10.2222,10.222221374511719,9.8015,9.8194,8955587.0],["2020-03-24",9.8194,10.079,9.819418907165527,10.0074,6415654.0],["2020-03-25",10.0074,10.2222,10.007393836975098,10.1775,6519700.0],["2020-03-26",10.1775,10.2759,9.9895,10.079,6240775.0],["2020-03-27",10.079,10.1954,10.0342,10.0701,4392735.0],["2020-03-30",10.0701,10.070053100585938,9.7926,9.8463,6344881.0],["2020-03-31",9.8463,10.3386,9.846272468566895,10.1417,9075096.0],["2020-04-01",10.1417,10.3386,9.9984,10.079,8315728.0],["2020-04-02",10.079,10.1864,9.9537,10.1417,5714471.0],["2020-04-03",10.1417,10.267,9.9716,10.0342,7417599.0],["2020-04-07",10.0342,10.2222,10.034245491027832,10.1954,9409551.0],["2020-04-08",10.1954,10.3565,10.1327,10.2222,9391700.0],["2020-04-09",10.2222,10.4639,10.222221374511719,10.3833,10796146.0],["2020-04-10",10.3833,10.7235,10.3028,10.5266,18467447.0],["2020-04-13",10.5266,10.6877,10.2133,10.2491,9855513.0],["2020-04-14",10.2491,10.4729,10.24907398223877,10.437,7612134.0],["2020-04-15",10.437,10.5087,10.258,10.2759,8909354.0],["2020-04-16",10.2759,10.3028,9.9805,10.079,10603737.0],["2020-04-17",10.079,10.3565,10.079002380371094,10.2133,11194423.0],["2020-04-20",10.2133,10.4102,10.213269233703613,10.3654,8970148.0],["2020-04-21",10.3654,10.365438461303711,10.0701,10.1506,8892785.0],["2020-04-22",10.1506,10.2222,10.0342,10.1775,8405222.0],["2020-04-23",10.1775,10.2312,10.1148,10.1327,6827032.0],["2020-04-24",10.1327,10.1775,9.9537,9.9805,7774456.0],["2020-04-27",9.9805,10.0342,9.9179,9.9358,4163864.0],["2020-04-28",9.9358,9.9895,9.5956,9.7389,8152709.0],["2020-04-29",9.7389,9.8821,9.738859176635742,9.7836,4564222.0],["2020-04-30",9.7836,10.1327,9.783615112304688,10.079,8673757.0],["2020-05-06",10.079,10.5445,10.0701,10.4281,15677425.0],["2020-05-07",10.4281,10.4639,10.3386,10.3475,8494796.0],["2020-05-08",10.3475,10.4997,10.3296,10.4102,7583391.0],["2020-05-11",10.4102,10.5087,10.3117,10.3744,7482440.0],["2020-05-12",10.3744,10.4012,10.1596,10.2401,5882720.0],["2020-05-13",10.2401,10.3565,10.24012279510498,10.2938,5034221.0],["2020-05-14",10.2938,10.5534,10.293829917907715,10.3923,10736764.0],["2020-05-15",10.3923,10.4997,10.3565,10.4191,6804029.0],["2020-05-18",10.4191,10.8936,10.4191,10.7235,21800572.0],["2020-05-19",10.7235,10.813,10.5892,10.6429,12298979.0],["2020-05-20",10.6429,10.7503,10.455,10.4729,11324352.0],["2020-05-21",10.4729,10.7861,10.455,10.4908,11712821.0],["2020-05-22",10.4908,10.7235,10.267,10.5624,15688839.0],["2020-05-25",10.5624,10.6966,10.2849,10.3028,11564351.0],["2020-05-26",10.3028,10.446,10.2222,10.4281,8233921.0],["2020-05-27",10.4281,10.7861,10.3475,10.6877,17871588.0],["2020-05-28",10.6877,11.0547,10.6698,10.8846,27947036.0],["2020-05-29",10.8846,11.1263,10.7951,11.1263,24027497.0],["2020-06-01",11.1263,11.126287460327148,10.8398,11.0905,24446817.0],["2020-06-02",11.0905,11.0905,10.9294,10.9562,15768396.0],["2020-06-03",10.9562,10.9831,10.7503,10.7593,16784686.0],["2020-06-04",10.7593,10.9473,10.759291648864746,10.8667,11508979.0],["2020-06-05",10.8667,10.8757,10.6519,10.7414,9101973.0],["2020-06-08",10.7414,10.9652,10.741388320922852,10.8309,10279922.0],["2020-06-09",10.8309,10.9204,10.7772,10.7951,7568196.0],["2020-06-10",10.7951,10.8578,10.7324,10.7682,5922900.0],["2020-06-11",10.7682,10.920412063598633,10.768241882324219,10.9204,12068318.0],["2020-06-12",10.9204,10.920412063598633,10.6519,10.8936,9022259.0],["2020-06-15",10.8936,11.0547,10.7056,10.8936,13599407.0],["2020-06-16",10.8936,11.0994,10.89355754852295,11.0278,15353447.0],["2020-06-17",11.0278,11.0547,10.8309,10.8936,10773665.0],["2020-06-18",10.8936,10.9473,10.7861,10.8578,7422796.0],["2020-06-19",10.8578,10.9562,10.857754707336426,10.9204,8009908.0],["2020-06-22",10.9204,10.9746,10.8663,10.9294,9204916.0],["2020-06-23",10.9294,10.9926,10.8843,10.8843,7872843.0],["2020-06-24",10.8843,10.884310722351074,10.5865,10.6045,12824960.0],["2020-06-29",10.6045,10.6767,10.4872,10.5053,6757298.0],["2020-06-30",10.5053,10.7219,10.505255699157715,10.6858,6000905.0],["2020-07-01",10.6858,10.785,10.6406,10.758,8615960.0],["2020-07-02",10.758,11.1912,10.6948,11.1551,24281091.0],["2020-07-03",11.1551,11.5702,11.1009,11.48,29809427.0],["2020-07-06",11.48,12.2381,11.47996997833252,12.1298,40619761.0],["2020-07-07",12.1298,12.4908,11.9222,12.0486,38165411.0],["2020-07-08",12.0486,13.25792121887207,12.048553466796875,13.2579,65057659.0],["2020-07-09",13.2579,14.3048,13.25792121887207,14.1243,90842299.0],["2020-07-10",14.1243,14.5485,13.5738,14.1243,56838173.0],["2020-07-13",14.1243,14.711,13.7994,14.5305,47200180.0],["2020-07-14",14.5305,14.711,14.0431,14.35,36439713.0],["2020-07-15",14.35,14.9998,13.7363,14.0431,38568878.0],["2020-07-16",14.0431,14.9095,13.1767,13.2669,62752851.0],["2020-07-17",13.2669,13.4745,12.8247,13.1135,35611106.0],["2020-07-20",13.1135,14.2417,13.113517761230469,14.1514,50833209.0],["2020-07-21",14.1514,14.151409149169922,13.5558,13.8085,33476920.0],["2020-07-22",13.8085,14.3229,13.7633,13.998,36876999.0],["2020-07-23",13.998,14.5485,13.8987,14.0612,45638342.0],["2020-07-24",14.0612,14.2868,13.4113,13.5016,41727546.0],["2020-07-27",13.5016,13.8265,13.3391,13.5106,22600165.0],["2020-07-28",13.5106,14.4853,13.510623931884766,13.7724,41618673.0],["2020-07-29",13.7724,13.989,13.4926,13.9799,27353152.0],["2020-07-30",13.9799,14.1424,13.637,13.7272,22507900.0],["2020-07-31",13.7272,13.8807,13.4294,13.5377,25563611.0],["2020-08-03",13.5377,14.0612,13.537698745727539,13.989,32565507.0],["2020-08-04",13.989,14.2326,13.7543,14.0251,33104266.0],["2020-08-05",14.0251,14.8824,13.8536,14.6388,58821879.0],["2020-08-06",14.6388,15.7037,14.4944,15.2164,79003702.0],["2020-08-07",15.2164,15.3879,14.729,14.9907,48867332.0],["2020-08-10",14.9907,14.990748405456543,14.1785,14.2687,37917655.0],["2020-08-11",14.2687,14.5575,13.8987,14.016,29907085.0],["2020-08-12",14.016,14.016031265258789,13.3301,13.7092,29030329.0],["2020-08-13",13.7092,13.7904,13.5377,13.6821,15113979.0],["2020-08-14",13.6821,13.8355,13.5648,13.8085,13862991.0],["2020-08-17",13.8085,14.0521,13.637,14.0431,23545861.0],["2020-08-18",14.0431,14.1875,13.6641,13.7814,28254211.0],["2020-08-19",13.7814,14.1243,13.5648,13.628,24164938.0],["2020-08-20",13.628,13.627951622009277,13.1135,13.1947,21513679.0],["2020-08-21",13.1947,13.4113,13.1677,13.3482,13660071.0],["2020-08-24",13.3482,13.7724,13.276,13.4384,24661276.0],["2020-08-25",13.4384,13.628,13.276,13.3391,15383234.0],["2020-08-26",13.3391,13.5467,12.9962,13.0323,15878938.0],["2020-08-27",13.0323,13.2489,12.915,13.2308,10414221.0],["2020-08-28",13.2308,13.4655,13.0052,13.4474,14455016.0],["2020-08-31",13.4474,13.6641,13.2669,13.2669,18622025.0],["2020-09-01",13.2669,13.4384,13.2038,13.3572,10145315.0],["2020-09-02",13.3572,13.4023,13.0774,13.2218,12232429.0],["2020-09-03",13.2218,13.285,12.9601,12.9872,10518984.0],["2020-09-04",12.9872,12.987165451049805,12.6171,12.8428,12766162.0],["2020-09-07",12.8428,13.0684,12.6171,12.6623,11170395.0],["2020-09-08",12.6623,12.8608,12.563,12.8157,9906929.0],["2020-09-09",12.8157,12.815690040588379,12.3644,12.4096,12753134.0],["2020-09-10",12.4096,12.8698,12.3374,12.6171,18072712.0],["2020-09-11",12.6171,12.6713,12.2381,12.6081,15045218.0],["2020-09-14",12.6081,13.0503,12.608111381530762,13.0323,20787551.0],["2020-09-15",13.0323,13.1225,12.6623,12.7796,15629706.0],["2020-09-16",12.7796,12.7796,12.6262,12.7074,8605886.0],["2020-09-17",12.7074,12.7706,12.4998,12.6623,9395945.0],["2020-09-18",12.6623,12.924,12.554,12.8879,13454425.0],["2020-09-21",12.8879,13.0413,12.7706,12.7976,11608470.0],["2020-09-22",12.7976,12.797638893127441,12.4637,12.4908,9744985.0],["2020-09-23",12.4908,12.6803,12.4366,12.5179,11466724.0],["2020-09-24",12.5179,12.517861366271973,12.0034,12.0125,12692534.0],["2020-09-25",12.0125,12.1298,11.9493,12.0666,6229531.0],["2020-09-28",12.0666,12.2922,12.0215,12.0937,6664106.0],["2020-09-29",12.0937,12.2742,12.09367847442627,12.1208,5802277.0],["2020-09-30",12.1208,12.2291,11.9944,12.0847,6506534.0],["2020-10-09",12.0847,12.4908,12.084653854370117,12.3825,10969572.0],["2020-10-12",12.3825,12.8608,12.382484436035156,12.8518,15539495.0],["2020-10-13",12.8518,12.8608,12.6984,12.8157,8571185.0],["2020-10-14",12.8157,12.942,12.6803,12.8428,9639138.0],["2020-10-15",12.8428,13.0233,12.7254,12.7345,8934344.0],["2020-10-16",12.7345,12.8337,12.6262,12.7074,6928436.0],["2020-10-19",12.7074,12.9059,12.6984,12.7345,8432786.0],["2020-10-20",12.7345,12.8067,12.6081,12.7615,7216694.0],["2020-10-21",12.7615,12.8789,12.5449,12.6803,7353636.0],["2020-10-22",12.6803,12.680313110351562,12.4637,12.5901,6161170.0],["2020-10-23",12.5901,12.6262,12.2742,12.2832,8279107.0],["2020-10-26",12.2832,12.283206939697266,12.0305,12.1298,7634344.0],["2020-10-27",12.1298,12.2471,12.0486,12.211,5580128.0],["2020-10-28",12.211,12.5269,12.0125,12.4637,9717008.0],["2020-10-29",12.4637,12.7796,12.2471,12.6803,12247445.0],["2020-10-30",12.6803,12.7164,12.0486,12.1117,19226255.0],["2020-11-02",12.1117,12.193,11.9673,12.0305,9674560.0],["2020-11-03",12.0305,12.9059,12.030502319335938,12.8247,26132782.0],["2020-11-04",12.8247,12.8969,12.6171,12.8247,15633150.0],["2020-11-05",12.8247,12.9962,12.7706,12.942,16910919.0],["2020-11-06",12.942,13.3211,12.942041397094727,13.0774,21542357.0],["2020-11-09",13.0774,13.3933,13.0413,13.276,25377272.0],["2020-11-10",13.276,13.275971412658691,12.915,13.0323,16871045.0],["2020-11-11",13.0323,13.4565,13.032292366027832,13.2669,25112686.0],["2020-11-12",13.2669,13.3301,13.0413,13.2038,17109829.0],["2020-11-13",13.2038,13.5919,13.0684,13.3843,26176210.0],["2020-11-16",13.3843,14.1424,13.2579,13.9438,43915563.0],["2020-11-17",13.9438,13.943832397460938,13.4023,13.5648,26967112.0],["2020-11-18",13.5648,14.0341,13.5558,13.7633,30603508.0],["2020-11-19",13.7633,13.76332950592041,13.1947,13.3482,24835910.0],["2020-11-20",13.3482,13.9438,13.1586,13.8897,32289427.0],["2020-11-23",13.8897,14.5124,13.889680862426758,14.1514,55281053.0],["2020-11-24",14.1514,14.7651,13.9799,14.5846,53200904.0],["2020-11-25",14.5846,14.8915,14.2326,14.2417,52054614.0],["2020-11-26",14.2417,14.4673,13.9258,14.3409,29129100.0],["2020-11-27",14.3409,14.340936660766602,13.5377,13.8446,32630523.0],["2020-11-30",13.8446,14.35,13.6911,13.6911,35916362.0],["2020-12-01",13.6911,13.8536,13.4023,13.7453,26696383.0],["2020-12-02",13.7453,13.9258,13.5828,13.8355,26069124.0],["2020-12-03",13.8355,13.835528373718262,13.3662,13.4294,22977832.0],["2020-12-04",13.4294,13.7363,13.4023,13.7092,17929373.0],["2020-12-07",13.7092,13.8265,13.5377,13.6009,15782645.0],["2020-12-08",13.6009,13.7633,13.4474,13.5467,14213243.0],["2020-12-09",13.5467,13.7543,13.285,13.3391,16517910.0],["2020-12-10",13.3391,13.4384,13.0594,13.3933,12180055.0],["2020-12-11",13.3933,13.6911,12.8608,13.0594,19020426.0],["2020-12-14",13.0594,13.1496,12.6893,13.1045,10323403.0],["2020-12-15",13.1045,13.2669,12.8698,13.1586,8925076.0],["2020-12-16",13.1586,13.3662,12.9601,13.2038,12821515.0],["2020-12-17",13.2038,13.9438,13.0503,13.8807,33518459.0],["2020-12-18",13.8807,15.2705,13.7543,14.8915,99596410.0],["2020-12-21",14.8915,16.0106,14.891469955444336,15.8842,112151163.0],["2020-12-22",15.8842,15.9745,15.4962,15.5864,78495158.0],["2020-12-23",15.5864,16.0557,15.4781,15.812,64085597.0],["2020-12-24",15.812,16.1369,15.6315,15.9745,53521037.0],["2020-12-25",15.9745,16.2904,15.2796,16.2452,62671429.0],["2020-12-28",16.2452,16.4257,15.09,15.6767,68078892.0],["2020-12-29",15.6767,15.9113,14.8012,14.9637,42258236.0],["2020-12-30",14.9637,15.5052,14.963668823242188,15.1442,48994700.0],["2020-12-31",15.1442,15.4962,15.0359,15.2073,43568639.0],["2021-01-04",15.2073,15.7579,15.207348823547363,15.4781,66044519.0],["2021-01-05",15.4781,15.5774,14.6929,15.4871,57259332.0],["2021-01-06",15.4871,15.6225,14.8734,15.0629,41629338.0],["2021-01-07",15.0629,15.7579,14.9998,15.4781,61066397.0],["2021-01-08",15.4781,15.5774,14.4492,14.9998,52020320.0],["2021-01-11",14.9998,14.999773025512695,14.0792,14.1243,46234764.0],["2021-01-12",14.1243,14.2146,13.6189,14.1063,41166743.0],["2021-01-13",14.1063,14.9456,14.0973,14.35,45313834.0],["2021-01-14",14.35,14.4853,13.8446,13.8716,25607790.0],["2021-01-15",13.8716,14.0612,13.3572,13.7994,31294154.0],["2021-01-18",13.7994,14.5846,13.799428939819336,14.35,39080207.0],["2021-01-19",14.35,14.349961280822754,13.6821,13.8536,28007821.0],["2021-01-20",13.8536,14.9637,13.637,14.8824,51841172.0],["2021-01-21",14.8824,16.3716,14.882444381713867,16.3716,103305327.0],["2021-01-22",16.3716,16.7867,15.5142,15.6947,107443104.0],["2021-01-25",15.6947,16.6604,15.694705963134766,16.1008,82166032.0],["2021-01-26",16.1008,17.599,15.794,17.1387,89615624.0],["2021-01-27",17.1387,17.13872718811035,15.803,16.507,62422650.0],["2021-01-28",16.507,17.0395,16.0196,16.2452,62169177.0],["2021-01-29",16.2452,16.8138,15.6135,15.9745,54067573.0],["2021-02-01",15.9745,15.974488258361816,15.1622,15.6767,40132181.0],["2021-02-02",15.6767,16.5972,15.5774,16.4528,55783872.0],["2021-02-03",16.4528,17.3914,15.9474,16.877,85518345.0],["2021-02-04",16.877,16.87700080871582,15.442,15.8842,66782257.0],["2021-02-05",15.8842,16.2001,14.711,14.7651,56684465.0],["2021-02-08",14.7651,15.6496,14.4492,15.5413,38281358.0],["2021-02-09",15.5413,17.09360122680664,15.541280746459961,17.0936,27215586.0],["2021-02-10",17.0936,18.7994,17.09360122680664,18.7994,119670068.0],["2021-02-18",18.7994,20.6766,18.799354553222656,20.4239,156992836.0],["2021-02-19",20.4239,20.6495,19.2777,20.126,105187811.0],["2021-02-22",20.126,21.6423,19.638690948486328,19.6387,146169674.0],["2021-02-23",19.6387,20.839,18.9708,20.108,102269819.0],["2021-02-24",20.108,20.107995986938477,19.0521,19.3228,69082436.0],["2021-02-25",19.3228,19.9546,18.5737,18.655,66396268.0],["2021-02-26",18.655,18.654953002929688,17.4907,17.9059,59270946.0],["2021-03-01",17.9059,19.5033,17.6712,18.9618,87800000.0],["2021-03-02",18.9618,19.6928,17.969,18.9167,106561221.0],["2021-03-03",18.9167,20.1892,18.4113,20.0538,94863690.0],["2021-03-04",20.0538,20.46,19.1152,19.3409,91494442.0],["2021-03-05",19.3409,19.34086036682129,17.8427,17.9961,62056202.0],["2021-03-08",17.9961,19.034,17.996116638183594,18.1586,67376635.0],["2021-03-09",18.1586,18.1585693359375,16.6965,16.9763,59395121.0],["2021-03-10",16.9763,17.7705,16.859,17.3102,40188659.0],["2021-03-11",17.3102,18.1856,17.0395,18.1044,46807018.0],["2021-03-12",18.1044,18.2669,17.5088,17.7976,45193789.0],["2021-03-15",17.7976,18.1405,17.4275,17.7885,33734017.0],["2021-03-16",17.7885,17.8156,16.877,17.0846,37566967.0],["2021-03-17",17.0846,17.3192,16.534,17.2651,26396511.0],["2021-03-18",17.2651,17.4005,16.9673,17.0214,21791039.0],["2021-03-19",17.0214,17.238,16.5972,17.0485,27481408.0],["2021-03-22",17.0485,17.1748,16.6153,17.1478,24882525.0],["2021-03-23",17.1478,17.238,15.9113,16.0918,39207000.0],["2021-03-24",16.0918,16.155,15.3698,15.4059,29454244.0],["2021-03-25",15.4059,16.1911,15.405903816223145,15.8481,26932144.0],["2021-03-26",15.8481,16.6062,15.7128,16.4618,31193751.0],["2021-03-29",16.4618,16.7777,16.0467,16.3445,24325986.0],["2021-03-30",16.3445,17.5539,16.1369,17.2741,46463076.0],["2021-03-31",17.2741,17.274106979370117,16.4257,16.5521,32932672.0],["2021-04-01",16.5521,16.7055,16.3265,16.4348,19518528.0],["2021-04-02",16.4348,16.5882,15.9925,16.3174,20346132.0],["2021-04-06",16.3174,16.6243,16.317441940307617,16.4348,13916747.0],["2021-04-07",16.4348,17.0394,16.1008,16.9492,34836573.0],["2021-04-08",16.9492,17.3553,16.6333,17.0665,40895389.0],["2021-04-09",17.0665,17.3373,16.7687,17.1297,31458955.0],["2021-04-12",17.1297,17.1839,16.227190017700195,16.2272,27519905.0],["2021-04-13",16.2272,16.2813,15.8391,16.0828,15972720.0],["2021-04-14",16.0828,16.2362,15.9745,16.2001,13170552.0],["2021-04-15",16.2001,16.4077,15.9384,16.3265,15708079.0],["2021-04-16",16.3265,16.4979,15.9835,16.146,16088443.0],["2021-04-19",16.146,16.6784,15.785,16.6153,29930151.0],["2021-04-20",16.6153,17.1387,16.3987,16.6784,37896518.0],["2021-04-21",16.6784,16.868,16.3535,16.507,22074485.0],["2021-04-22",16.507,16.6875,16.3084,16.3265,18884266.0],["2021-04-23",16.3265,16.5882,16.0738,16.5792,21849743.0],["2021-04-26",16.5792,17.0214,16.2091,16.6784,36118481.0],["2021-04-27",16.6784,17.1748,16.5611,16.868,33317472.0],["2021-04-28",16.868,17.1026,16.2904,17.0756,34121455.0],["2021-04-29",17.0756,17.1026,16.7506,16.9221,28387466.0],["2021-04-30",16.9221,17.6441,16.92212677001953,17.4275,44552640.0],["2021-05-06",17.4275,18.0322,17.238,17.6441,41245417.0],["2021-05-07",17.6441,18.4022,17.4997,17.8427,53772036.0],["2021-05-10",17.8427,18.5466,17.842687606811523,18.5376,53269360.0],["2021-05-11",18.5376,18.53762435913086,17.1026,17.4095,42122355.0],["2021-05-12",17.4095,17.8607,17.3463,17.6802,25533311.0],["2021-05-13",17.6802,17.68023681640625,16.7867,16.7867,30442629.0],["2021-05-14",16.7867,17.0214,16.3806,16.8228,22790259.0],["2021-05-17",16.8228,17.2831,16.6243,17.2561,24826114.0],["2021-05-18",17.2561,17.4005,17.1478,17.1929,18384377.0],["2021-05-19",17.1929,17.3914,16.8228,17.2019,20691377.0],["2021-05-20",17.2019,17.201902389526367,16.3265,16.3987,28164532.0],["2021-05-21",16.3987,16.6333,16.2633,16.3987,16185994.0],["2021-05-24",16.3987,16.398666381835938,16.0016,16.0828,19537839.0],["2021-05-25",16.0828,16.3445,15.8572,16.2723,20212107.0],["2021-05-26",16.2723,16.7687,16.155,16.6423,28513682.0],["2021-05-27",16.6423,16.6694,16.4438,16.4618,18809918.0],["2021-05-28",16.4618,17.0936,16.461843490600586,16.9041,32023582.0],["2021-05-31",16.9041,18.3391,16.90407371520996,18.2308,63784276.0],["2021-06-01",18.2308,18.4035,17.8125,18.2035,38268671.0],["2021-06-02",18.2035,18.7581,18.0489,18.3308,39474583.0],["2021-06-03",18.3308,19.4583,18.1853,18.9218,59278031.0],["2021-06-04",18.9218,19.5492,18.4581,19.2401,48150370.0],["2021-06-07",19.2401,19.7856,19.240053176879883,19.4765,43208775.0],["2021-06-08",19.4765,19.7674,18.8945,19.0491,35239401.0],["2021-06-09",19.0491,19.4128,18.6763,18.8309,29311821.0],["2021-06-10",18.8309,19.2764,18.7581,18.9673,28166434.0],["2021-06-11",18.9673,19.0036,18.3126,18.6036,28555497.0],["2021-06-15",18.6036,18.8218,18.1035,18.6036,22736821.0],["2021-06-16",18.6036,18.7218,17.6943,17.7307,25612223.0],["2021-06-17",17.7307,17.9125,17.4215,17.5215,21002198.0],["2021-06-18",17.5215,17.758,16.9669,17.5488,23496680.0],["2021-06-21",17.5488,17.8489,17.2669,17.5215,22106474.0],["2021-06-22",17.5215,18.1307,17.3397,17.6852,31328720.0],["2021-06-23",17.6852,17.9307,17.3124,17.767,28344145.0],["2021-06-24",17.767,18.0035,17.4397,17.8307,29488509.0],["2021-06-25",17.8307,18.3035,17.6397,17.9398,32247896.0],["2021-06-28",17.9398,18.058,17.4579,17.5852,29643684.0],["2021-06-29",17.5852,18.5399,17.585189819335938,17.758,50379318.0],["2021-06-30",17.758,19.5219,17.757951736450195,18.94,62452412.0],["2021-07-01",18.94,19.4856,18.7309,18.8036,43392834.0],["2021-07-02",18.8036,19.7765,18.549,19.2582,54855835.0],["2021-07-05",19.2582,20.0584,19.2401,19.7038,72160799.0],["2021-07-06",19.7038,20.0402,19.231,19.7765,71212954.0],["2021-07-07",19.7765,21.758718490600586,19.0946,21.7587,100886245.0],["2021-07-08",21.7587,23.459,21.758718490600586,22.2861,115751129.0],["2021-07-09",22.2861,24.5138,22.277,24.5138,84919206.0],["2021-07-12",24.5138,26.2596,24.513792037963867,25.0048,123561559.0],["2021-07-13",25.0048,25.5504,24.0773,24.4592,72553561.0],["2021-07-14",24.4592,24.832,23.7773,23.85,71784866.0],["2021-07-15",23.85,25.8504,23.5136,25.5231,102646201.0],["2021-07-16",25.5231,25.5230770111084,24.3592,24.4138,82692422.0],["2021-07-19",24.4138,26.0959,24.241,24.5865,79522539.0],["2021-07-20",24.5865,27.0416,24.586536407470703,26.2141,114736168.0],["2021-07-21",26.2141,28.3145,26.21411895751953,27.8326,104790423.0],["2021-07-22",27.8326,28.6419,26.7506,28.3691,96235311.0],["2021-07-23",28.3691,29.6966,27.578,28.3054,70275268.0],["2021-07-26",28.3054,29.1783,27.3507,27.8781,60145472.0],["2021-07-27",27.8781,28.7782,26.4142,26.4596,74772179.0],["2021-07-28",26.4596,26.9143,24.923,26.1959,73141722.0],["2021-07-29",26.1959,27.6144,26.195932388305664,27.1598,77715410.0],["2021-07-30",27.1598,27.5053,25.8231,27.2416,74152456.0],["2021-08-02",27.2416,28.1599,25.9322,26.7233,73358347.0],["2021-08-03",26.7233,26.9052,25.0957,25.4503,58073500.0],["2021-08-04",25.4503,27.9963,25.45033836364746,27.9963,72816785.0],["2021-08-05",27.9963,28.9328,26.36869239807129,26.3687,111162707.0],["2021-08-06",26.3687,27.0506,25.8049,26.6688,83000901.0],["2021-08-09",26.6688,26.668750762939453,24.5411,25.223,75940497.0],["2021-08-10",25.223,25.7595,24.7502,25.4321,49574939.0],["2021-08-11",25.4321,26.0505,25.0139,25.7231,47494856.0],["2021-08-12",25.7231,26.6506,25.2867,26.296,54688241.0],["2021-08-13",26.296,26.696,25.8049,26.0505,49928847.0],["2021-08-16",26.0505,26.050451278686523,23.9864,24.1683,58137547.0],["2021-08-17",24.1683,24.6411,23.6318,23.9046,34299944.0],["2021-08-18",23.9046,24.341,23.5772,23.8318,26793085.0],["2021-08-19",23.8318,24.3956,23.2772,23.9864,31458707.0],["2021-08-20",23.9864,24.3683,23.2772,24.2319,34492685.0],["2021-08-23",24.2319,25.2776,23.8682,24.923,50761576.0],["2021-08-24",24.923,27.414348602294922,24.92296028137207,27.4143,109667560.0],["2021-08-25",27.4143,27.8053,26.5505,27.2871,90149304.0],["2021-08-26",27.2871,27.4507,26.1323,26.3505,69569668.0],["2021-08-27",26.3505,27.1325,25.9959,26.7324,67262127.0],["2021-08-30",26.7324,27.8235,26.5506,27.278,82925169.0],["2021-08-31",27.278,28.0145,26.2778,27.9417,79722103.0],["2021-09-01",27.9417,29.8148,26.005,26.0959,112093690.0],["2021-09-02",26.0959,26.7324,25.1412,26.3141,67006944.0],["2021-09-03",26.3141,27.5144,25.3321,25.5504,73073488.0],["2021-09-06",25.5504,26.1232,24.8502,25.7595,37925047.0],["2021-09-07",25.7595,26.596,25.4958,26.4414,46212938.0],["2021-09-08",26.4414,27.2052,26.1596,26.6869,48135838.0],["2021-09-09",26.6869,27.5326,26.4232,27.5053,55736096.0],["2021-09-10",27.5053,28.46,26.9324,28.2418,92360017.0],["2021-09-13",28.2418,30.1694,27.5598,29.9421,112666555.0],["2021-09-14",29.9421,29.942106246948242,28.069,28.2509,81773081.0],["2021-09-15",28.2509,28.4964,27.3507,28.0145,52386679.0],["2021-09-16",28.0145,28.3691,26.1687,26.1868,64264377.0],["2021-09-17",26.1868,26.787,24.5956,25.5504,44934814.0],["2021-09-22",25.5504,25.55035400390625,24.7957,25.0503,28626081.0],["2021-09-23",25.0503,25.4321,24.0228,24.2956,48932114.0],["2021-09-24",24.2956,25.8777,24.29556655883789,24.4501,52344133.0],["2021-09-27",24.4501,24.45014190673828,22.0042,22.0042,65282187.0],["2021-09-28",22.0042,22.4589,21.7587,22.1861,27673045.0],["2021-09-29",22.1861,22.186073303222656,20.5676,21.0404,41468031.0],["2021-09-30",21.0404,21.7769,21.04039764404297,21.5314,26330042.0],["2021-10-08",21.5314,21.986,21.1586,21.3223,21279491.0],["2021-10-11",21.3223,21.5496,20.7767,21.3586,19503241.0],["2021-10-12",21.3586,21.6405,20.1857,20.8222,23863947.0],["2021-10-13",20.8222,21.2586,20.7403,21.0859,17933810.0],["2021-10-14",21.0859,21.5223,20.8313,21.2859,19635545.0],["2021-10-15",21.2859,21.7405,21.1404,21.6314,25662386.0],["2021-10-18",21.6314,22.0406,21.3496,22.0042,27002767.0],["2021-10-19",22.0042,22.0497,21.6405,21.8769,21270775.0],["2021-10-20",21.8769,22.3406,21.3223,21.9678,27152606.0],["2021-10-21",21.9678,23.0044,21.967849731445312,22.5225,41725750.0],["2021-10-22",22.5225,22.5589,21.586,21.6405,28945485.0],["2021-10-25",21.6405,22.1588,21.3677,22.0497,26189650.0],["2021-10-26",22.0497,22.8044,22.0042,22.4861,34250552.0],["2021-10-27",22.4861,22.48613166809082,21.8224,22.1315,22372772.0],["2021-10-28",22.1315,22.13151741027832,20.5494,20.7312,34108732.0],["2021-10-29",20.7312,20.9768,20.3494,20.6403,28119657.0],["2021-11-01",20.6403,20.7131,19.9857,20.213,34007746.0],["2021-11-02",20.213,20.6949,19.7129,20.0402,28913549.0],["2021-11-03",20.0402,20.2948,19.5492,20.0948,31284853.0],["2021-11-04",20.0948,20.213,19.8856,20.1039,25257955.0],["2021-11-05",20.1039,20.5312,19.6856,19.7765,32276078.0],["2021-11-08",19.7765,20.6676,19.6492,20.5403,35920977.0],["2021-11-09",20.5403,20.6858,20.1766,20.3312,17956341.0],["2021-11-10",20.3312,20.3675,19.5037,20.0129,24916032.0],["2021-11-11",20.0129,20.2857,19.8038,20.2221,20654011.0],["2021-11-12",20.2221,20.604,20.0948,20.2766,21570463.0],["2021-11-15",20.2766,20.3221,19.6856,19.8674,21303561.0],["2021-11-16",19.8674,20.0766,19.3037,19.3219,20470460.0],["2021-11-17",19.3219,20.313,19.32188606262207,20.2675,33626034.0],["2021-11-18",20.2675,20.8313,19.7765,20.4585,39003124.0],["2021-11-19",20.4585,20.9677,20.3584,20.8222,31748233.0],["2021-11-22",20.8222,22.377,20.822174072265625,22.3406,66980240.0],["2021-11-23",22.3406,22.9044,21.8769,21.9678,52544327.0],["2021-11-24",21.9678,22.9135,21.967849731445312,22.5861,50197468.0],["2021-11-25",22.5861,23.7318,22.2406,23.6136,62554570.0],["2021-11-26",23.6136,24.7957,23.2226,23.7409,60520589.0],["2021-11-29",23.7409,24.1683,23.0953,23.7864,49495626.0],["2021-11-30",23.7864,25.4867,23.5682,23.7955,66829532.0],["2021-12-01",23.7955,24.141,23.1499,23.259,45468395.0],["2021-12-02",23.259,23.9773,22.9408,23.5591,36740759.0],["2021-12-03",23.5591,23.559062957763672,22.8498,23.1681,27462727.0],["2021-12-06",23.1681,23.4045,22.8226,22.8498,26662593.0],["2021-12-07",22.8498,23.1681,22.0497,22.377,33916099.0],["2021-12-08",22.377,22.6589,22.2588,22.4952,22328477.0],["2021-12-09",22.4952,22.6771,22.2497,22.277,20384445.0],["2021-12-10",22.277,22.377,22.0406,22.2679,24085296.0],["2021-12-13",22.2679,22.3225,21.686,22.1952,26735721.0],["2021-12-14",22.1952,22.2497,21.3768,21.4678,34078013.0],["2021-12-15",21.4678,21.7223,20.9858,21.0404,27157391.0],["2021-12-16",21.0404,21.4041,21.004,21.3768,17799133.0],["2021-12-17",21.3768,21.5041,20.8858,20.8858,20784954.0],["2021-12-20",20.8858,21.1768,20.5585,20.904,22732743.0],["2021-12-21",20.904,21.1313,20.7585,21.0131,15619327.0],["2021-12-22",21.0131,21.3041,20.9586,21.2132,18464205.0],["2021-12-23",21.2132,21.5496,20.9677,21.0222,19754848.0],["2021-12-24",21.0222,21.095,19.9675,20.1493,27417616.0],["2021-12-27",20.1493,20.3312,19.8311,20.1584,11295008.0],["2021-12-28",20.1584,20.5039,20.1039,20.4585,16003725.0],["2021-12-29",20.4585,20.6767,20.349355697631836,20.3494,13764724.0],["2021-12-30",20.3494,20.6858,20.349355697631836,20.5221,15368876.0],["2021-12-31",20.5221,20.704,20.4403,20.5767,14715619.0],["2022-01-04",20.5767,20.7312,20.0129,20.2857,17532342.0],["2022-01-05",20.2857,20.3857,19.8947,19.9584,13924542.0],["2022-01-06",19.9584,20.3494,19.8402,20.2675,14985223.0],["2022-01-07",20.2675,20.3039,19.8402,19.9038,14732859.0],["2022-01-10",19.9038,20.0402,19.7401,19.8856,10314991.0],["2022-01-11",19.8856,19.9857,19.7765,19.8584,9860769.0],["2022-01-12",19.8584,20.5312,19.858354568481445,20.5221,21330973.0],["2022-01-13",20.5221,20.5494,20.0766,20.0948,16164403.0],["2022-01-14",20.0948,20.4494,20.0038,20.2675,14042569.0],["2022-01-17",20.2675,20.26752281188965,19.5492,19.8402,19613830.0],["2022-01-18",19.8402,19.9675,19.7038,19.8674,9224689.0],["2022-01-19",19.8674,19.9038,19.3855,19.4674,13121492.0],["2022-01-20",19.4674,19.7038,18.9218,18.9673,15493891.0],["2022-01-21",18.9673,19.1309,18.7763,18.9855,9936863.0],["2022-01-24",18.9855,19.3492,18.7854,19.1855,9112664.0],["2022-01-25",19.1855,19.3128,18.4854,18.5035,10799909.0],["2022-01-26",18.5035,18.6036,18.0125,18.3308,14605056.0],["2022-01-27",18.3308,18.4217,17.5943,17.6307,13081115.0],["2022-01-28",17.6307,18.0125,17.2942,17.7307,12786380.0],["2022-02-07",17.7307,18.8218,17.73067283630371,18.4217,18418082.0],["2022-02-08",18.4217,18.6399,18.2035,18.6218,10657467.0],["2022-02-09",18.6218,19.0218,18.5308,18.9127,14778800.0],["2022-02-10",18.9127,19.0582,18.74,18.9309,12188746.0],["2022-02-11",18.9309,19.0946,18.6672,18.74,13665869.0],["2022-02-14",18.74,19.0764,18.649,18.8127,11540403.0],["2022-02-15",18.8127,19.0491,18.7581,18.9309,9004148.0],["2022-02-16",18.9309,19.631,18.9309024810791,19.3492,17505414.0],["2022-02-17",19.3492,19.7674,19.1855,19.6492,20849023.0],["2022-02-18",19.6492,19.64922523498535,19.2401,19.3855,13443280.0],["2022-02-21",19.3855,19.5037,19.0673,19.3583,13116631.0],["2022-02-22",19.3583,19.5765,19.2037,19.4765,14844619.0],["2022-02-23",19.4765,20.0402,19.3219,19.9402,24473234.0],["2022-02-24",19.9402,20.1675,18.9946,19.331,25909161.0],["2022-02-25",19.331,20.0675,19.330982208251953,19.6219,22346481.0],["2022-02-28",19.6219,20.122,19.3673,20.0038,26706089.0],["2022-03-01",20.0038,20.1493,19.5583,19.6856,17431021.0],["2022-03-02",19.6856,20.0038,19.5583,19.8493,16997569.0],["2022-03-03",19.8493,19.9766,19.631,19.6947,14090860.0],["2022-03-04",19.6947,19.8038,19.2855,19.4128,16554955.0],["2022-03-07",19.4128,19.412813186645508,18.6854,18.9582,17063260.0],["2022-03-08",18.9582,19.14,17.9034,18.0762,21095356.0],["2022-03-09",18.0762,18.249,16.9032,17.667,19735466.0],["2022-03-10",17.667,18.2126,17.66702651977539,17.9671,14256164.0],["2022-03-11",17.9671,18.1671,17.3397,18.158,12123090.0],["2022-03-14",18.158,18.15802764892578,17.494264602661133,17.4943,9994678.0],["2022-03-15",17.4943,17.4943,16.366775512695312,16.3668,17532107.0],["2022-03-16",16.3668,17.2306,16.2304,17.1851,18110279.0],["2022-03-17",17.1851,17.7761,17.185115814208984,17.276,16594017.0],["2022-03-18",17.276,17.5215,17.1397,17.3761,12372098.0],["2022-03-21",17.3761,17.7307,17.3033,17.4306,11371770.0],["2022-03-22",17.4306,17.6034,17.3397,17.4033,9548288.0],["2022-03-23",17.4033,17.6307,17.3488,17.4306,10247550.0],["2022-03-24",17.4306,17.4761,17.0942,17.3124,10275846.0],["2022-03-25",17.3124,17.5761,17.0851,17.1215,9419229.0],["2022-03-28",17.1215,17.121463775634766,16.6123,16.876,10488096.0],["2022-03-29",16.876,17.1397,16.6941,16.8214,7937330.0],["2022-03-30",16.8214,17.185115814208984,16.821409225463867,17.1851,10877685.0],["2022-03-31",17.1851,17.185115814208984,16.7759,16.8305,9796071.0],["2022-04-01",16.8305,16.8669,16.6123,16.7032,9365629.0],["2022-04-06",16.7032,16.7759,16.2758,16.5486,12126143.0],["2022-04-07",16.5486,16.548625946044922,16.0758,16.2031,12709950.0],["2022-04-08",16.2031,16.3213,15.7758,16.3031,10256433.0],["2022-04-11",16.3031,16.30312728881836,15.403,15.4939,13889957.0],["2022-04-12",15.4939,15.9667,15.3666,15.894,9390057.0],["2022-04-13",15.894,16.2758,15.7303,16.0485,11216039.0],["2022-04-14",16.0485,16.2122,16.0122,16.0667,9171112.0],["2022-04-15",16.0667,16.06671905517578,15.6848,15.7485,7193577.0],["2022-04-18",15.7485,15.8303,15.412,15.803,5944063.0],["2022-04-19",15.803,16.1213,15.7303,15.8667,7545535.0],["2022-04-20",15.8667,16.0213,15.4757,15.5212,7032674.0],["2022-04-21",15.5212,15.6848,14.7119,14.7756,11160651.0],["2022-04-22",14.7756,14.8119,14.3846,14.5573,11134594.0],["2022-04-25",14.5573,14.557337760925293,13.1843,13.1934,16063419.0],["2022-04-26",13.1934,13.5481,12.8206,13.0661,16724276.0],["2022-04-27",13.0661,14.0754,12.8479,14.0663,17646399.0],["2022-04-28",14.0663,14.0936,13.5935,13.7754,15130823.0],["2022-04-29",13.7754,14.3846,13.775369644165039,14.33,14066087.0],["2022-05-05",14.33,14.7119,14.1664,14.5028,13996190.0],["2022-05-06",14.5028,14.502781867980957,14.0118,14.1754,9441695.0],["2022-05-09",14.1754,14.921,14.0481,14.6301,11596785.0],["2022-05-10",14.6301,14.7665,14.2755,14.6392,11406959.0],["2022-05-11",14.6392,15.3939,14.5119,15.0665,24103691.0],["2022-05-12",15.0665,15.3484,14.912,15.1302,11734807.0],["2022-05-13",15.1302,15.7303,15.0756,15.6212,17727782.0],["2022-05-16",15.6212,17.1851,15.62117862701416,16.1667,41910159.0],["2022-05-17",16.1667,17.2488,16.16673469543457,17.1669,36898582.0],["2022-05-18",17.1669,17.958,16.9578,17.5215,34760318.0],["2022-05-19",17.5215,17.6761,16.9123,17.5488,25426328.0],["2022-05-20",17.5488,17.8398,17.2306,17.758,28481374.0],["2022-05-23",17.758,17.958,17.367,17.8216,20084755.0],["2022-05-24",17.8216,18.7763,17.7761,17.8489,37015903.0],["2022-05-25",17.8489,17.9853,17.276,17.9125,19577702.0],["2022-05-26",17.9125,17.912527084350586,17.2306,17.5579,18145722.0],["2022-05-27",17.5579,18.0944,17.4579,17.6307,17950721.0],["2022-05-30",17.6307,18.4399,17.5761,18.1489,24023621.0],["2022-05-31",18.1489,18.195,17.5133,18.0476,18608382.0],["2022-06-01",18.0476,18.2595,17.7159,17.8818,16866583.0],["2022-06-02",17.8818,19.1255,17.7712,18.9504,35131722.0],["2022-06-06",18.9504,19.7519,18.803,19.54,29093238.0],["2022-06-07",19.54,20.1297,19.3374,19.494,19454103.0],["2022-06-08",19.494,19.9546,19.3282,19.6045,19469585.0],["2022-06-09",19.6045,19.8349,18.8215,19.061,21984377.0],["2022-06-10",19.061,20.1389,18.8399,19.9915,32730298.0],["2022-06-13",19.9915,21.1707,19.8533,20.9588,44974383.0],["2022-06-14",20.9588,21.0233,20.0836,20.9219,29596978.0],["2022-06-15",20.9219,21.097,20.4429,20.4521,21292237.0],["2022-06-16",20.4521,20.968,20.4521,20.6179,17436643.0],["2022-06-17",20.6179,21.1246,20.3139,21.0049,23725739.0],["2022-06-20",21.0049,21.226,20.5627,20.793,25387537.0],["2022-06-21",20.793,20.8206,19.6506,19.8625,25720654.0],["2022-06-22",19.8625,20.1389,19.7151,19.7335,13909941.0],["2022-06-23",19.7335,20.5719,19.6137,20.535,20977397.0],["2022-06-24",20.535,20.5903,20.102,20.1112,15831305.0],["2022-06-27",20.1112,20.6916,19.9454,20.535,19293147.0],["2022-06-28",20.535,20.8206,20.1297,20.4982,17668221.0],["2022-06-29",20.4982,20.6364,19.1623,19.1992,28805586.0],["2022-06-30",19.1992,20.056,19.199176788330078,19.9178,19105734.0],["2022-07-01",19.9178,21.1615,19.7612,20.664,25208803.0],["2022-07-04",20.664,21.6037,20.4705,21.3181,28577438.0],["2022-07-05",21.3181,22.6631,20.9772,21.3273,38221687.0],["2022-07-06",21.3273,21.4194,19.9178,20.3047,30547324.0],["2022-07-07",20.3047,21.3734,20.0099,21.0878,21584658.0],["2022-07-08",21.0878,21.3918,20.8482,20.968,16377060.0],["2022-07-11",20.968,20.96800994873047,19.7335,20.1573,19117027.0],["2022-07-12",20.1573,20.4153,19.4111,19.5124,16303035.0],["2022-07-13",19.5124,19.7519,19.1531,19.5677,11438449.0],["2022-07-14",19.5677,20.1389,19.365,19.8809,11462061.0],["2022-07-15",19.8809,20.1757,19.3834,19.4111,11948234.0],["2022-07-18",19.4111,21.35494041442871,19.411067962646484,21.3549,30029407.0],["2022-07-19",21.3549,23.0132,21.35494041442871,22.6724,75784733.0],["2022-07-20",22.6724,22.9395,21.9261,22.7184,34662828.0],["2022-07-21",22.7184,23.1698,22.267,22.8474,33788056.0],["2022-07-22",22.8474,23.0316,21.963,22.1472,22551273.0],["2022-07-25",22.1472,23.3172,22.0459,22.9579,39339833.0],["2022-07-26",22.9579,24.3767,22.8658,23.4923,44692639.0],["2022-07-27",23.4923,24.6623,23.2527,23.9805,28327801.0],["2022-07-28",23.9805,24.8742,23.7502,24.5609,30192288.0],["2022-07-29",24.5609,25.3256,24.3583,24.782,33090891.0],["2022-08-01",24.782,25.2335,24.1648,24.9479,25975012.0],["2022-08-02",24.9479,24.9478759765625,23.7502,24.2201,29107906.0],["2022-08-03",24.2201,25.8323,24.22007942199707,25.0953,36636247.0],["2022-08-04",25.0953,26.0718,24.7728,24.8373,30034422.0],["2022-08-05",24.8373,25.0124,23.8424,24.4504,24053554.0],["2022-08-08",24.4504,25.2335,24.1648,24.9479,15303043.0],["2022-08-09",24.9479,26.0718,24.7636,25.8139,24585302.0],["2022-08-10",25.8139,26.3206,25.5006,26.2837,23235455.0],["2022-08-11",26.2837,26.2929,25.473,25.8968,16595839.0],["2022-08-12",25.8968,26.2469,25.7494,25.9152,10708860.0],["2022-08-15",25.9152,27.638,25.8139,27.6195,22979541.0],["2022-08-16",27.6195,27.684,27.0484,27.1036,15891932.0],["2022-08-17",27.1036,27.3524,24.4135,24.607,52327052.0],["2022-08-18",24.607,25.5191,24.5149,25.215,25647324.0],["2022-08-19",25.215,25.4269,23.7594,23.9621,33890288.0],["2022-08-22",23.9621,25.2243,23.7963,25.2243,25526925.0],["2022-08-23",25.2243,26.514,25.0124,26.1179,26592411.0],["2022-08-24",26.1179,26.21,24.5978,24.8926,21319223.0],["2022-08-25",24.8926,25.0216,24.0727,24.3306,18799412.0],["2022-08-26",24.3306,26.7628,24.330629348754883,26.1547,41217576.0],["2022-08-29",26.1547,26.154733657836914,24.5978,24.8558,29650090.0],["2022-08-30",24.8558,25.6665,24.8281,24.9755,19427169.0],["2022-08-31",24.9755,25.1966,23.0685,23.2988,34572965.0],["2022-09-01",23.2988,24.0635,23.0409,23.5107,19023594.0],["2022-09-02",23.5107,23.7687,22.8566,23.004,16093743.0],["2022-09-05",23.004,23.437,22.7368,23.1606,13610401.0],["2022-09-06",23.1606,24.3306,23.1053,24.3122,17285559.0],["2022-09-07",24.3122,24.8558,24.0174,24.7636,17811031.0],["2022-09-08",24.7636,25.3993,24.4872,24.9847,15390935.0],["2022-09-09",24.9847,25.2335,24.5057,24.8558,14167312.0],["2022-09-13",24.8558,25.1137,24.4596,24.5794,10143570.0],["2022-09-14",24.5794,24.579370498657227,23.9161,24.0911,10400770.0],["2022-09-15",24.0911,24.3675,22.2209,22.5157,24096047.0],["2022-09-16",22.5157,22.6631,21.0786,21.2444,30570128.0],["2022-09-19",21.2444,22.2394,21.244386672973633,21.6497,22296423.0],["2022-09-20",21.6497,22.6816,21.64974594116211,21.963,18272112.0],["2022-09-21",21.963,22.2209,21.6221,21.8708,11154675.0],["2022-09-22",21.8708,22.4697,21.5576,22.2394,14787681.0],["2022-09-23",22.2394,22.3683,21.3457,21.7234,13727593.0],["2022-09-26",21.7234,22.7368,21.3918,22.138,21823241.0],["2022-09-27",22.138,22.3407,21.8064,22.1657,13495307.0],["2022-09-28",22.1657,22.1841,21.097,21.1523,16839735.0],["2022-09-29",21.1523,21.8064,21.152259826660156,21.5023,12299867.0],["2022-09-30",21.5023,21.6497,20.8206,20.8482,12238901.0],["2022-10-10",20.8482,21.3918,20.4337,20.5258,12254304.0],["2022-10-11",20.5258,21.2075,20.5166,20.8851,11509333.0],["2022-10-12",20.8851,22.0367,20.3231,21.9261,19006185.0],["2022-10-13",21.9261,22.5249,21.576,21.9998,16201902.0],["2022-10-14",21.9998,22.3683,21.6129,22.1104,16569565.0],["2022-10-17",22.1104,22.2762,21.4194,22.0275,17989961.0],["2022-10-18",22.0275,22.6355,21.9722,22.0551,14139691.0],["2022-10-19",22.0551,22.5894,21.8616,21.8801,11158779.0],["2022-10-20",21.8801,22.0183,21.1891,21.3826,14754023.0],["2022-10-21",21.3826,21.6682,20.839,20.9312,13900372.0],["2022-10-24",20.9312,22.092,20.9219,21.0693,19654128.0],["2022-10-25",21.0693,21.1523,20.0836,20.5074,22901814.0],["2022-10-26",20.5074,20.5258,19.4387,19.5308,39291390.0],["2022-10-27",19.5308,20.5534,19.530834197998047,20.2402,38092211.0],["2022-10-28",20.2402,20.24020767211914,18.2503,18.3056,43568856.0],["2022-10-31",18.3056,18.7938,18.2963,18.499,21709843.0],["2022-11-01",18.499,19.4848,18.4345,19.4387,22258846.0],["2022-11-02",19.4387,20.6364,19.1623,20.2771,28943830.0],["2022-11-03",20.2771,21.0325,19.973,20.6271,19646984.0],["2022-11-04",20.6271,21.5208,20.4613,21.401,18915181.0],["2022-11-07",21.401,22.1472,21.401002883911133,21.9261,20987382.0],["2022-11-08",21.9261,22.2209,21.6129,21.9261,13729240.0],["2022-11-09",21.9261,21.9722,21.3734,21.3918,12448365.0],["2022-11-10",21.3918,21.391788482666016,20.7193,20.9312,15453393.0],["2022-11-11",20.9312,21.6958,20.9311580657959,21.3089,18518973.0],["2022-11-14",21.3089,21.4931,20.6271,20.8667,20017759.0],["2022-11-15",20.8667,21.3549,20.6179,21.2536,13341211.0],["2022-11-16",21.2536,21.25360107421875,20.7101,20.7838,11347189.0],["2022-11-17",20.7838,20.783756256103516,19.927,20.1297,14813367.0],["2022-11-18",20.1297,20.36,19.6967,19.8256,15290248.0],["2022-11-21",19.8256,19.8993,19.3097,19.6598,16908085.0],["2022-11-22",19.6598,19.6967,19.3189,19.4571,12714611.0],["2022-11-23",19.4571,19.7704,19.3558,19.5861,13379475.0],["2022-11-24",19.5861,19.9638,19.5216,19.7151,12736478.0],["2022-11-25",19.7151,20.056,19.4571,19.6967,14162703.0],["2022-11-28",19.6967,19.6966609954834,18.6556,19.4756,17315180.0],["2022-11-29",19.4756,19.8072,19.2821,19.669,14078083.0],["2022-11-30",19.669,19.973,19.5585,19.8164,15855769.0],["2022-12-01",19.8164,20.2586,19.81642723083496,20.0191,22745366.0],["2022-12-02",20.0191,20.0652,19.7427,19.9178,13342088.0],["2022-12-05",19.9178,20.6456,19.8441,20.4889,22688529.0],["2022-12-06",20.4889,20.488948822021484,19.8625,20.1204,15364563.0],["2022-12-07",20.1204,20.2494,19.798,19.8993,13305354.0],["2022-12-08",19.8993,19.9915,19.6598,19.7888,9151504.0],["2022-12-09",19.7888,20.1297,19.7335,20.0652,13124169.0],["2022-12-12",20.0652,20.065168380737305,19.1808,19.5769,18096578.0],["2022-12-13",19.5769,19.8349,19.4019,19.4663,11404053.0],["2022-12-14",19.4663,19.7151,19.2545,19.3189,9132131.0],["2022-12-15",19.3189,19.5308,19.0702,19.5032,10568829.0],["2022-12-16",19.5032,19.503196716308594,18.9596,19.0794,11643605.0],["2022-12-19",19.0794,19.3926,18.5911,18.7478,10442920.0],["2022-12-20",18.7478,18.8767,18.499,18.6833,6871782.0],["2022-12-21",18.6833,18.9412,18.4898,18.5911,6878001.0],["2022-12-22",18.5911,18.7478,17.8541,17.9186,16009237.0],["2022-12-23",17.9186,17.9923,17.3843,17.633,12719476.0],["2022-12-26",17.633,18.2411,17.5133,18.1674,10869139.0],["2022-12-27",18.1674,18.7478,18.167360305786133,18.6556,12937086.0],["2022-12-28",18.6556,18.7938,18.2963,18.5819,9769991.0],["2022-12-29",18.5819,18.6648,18.2134,18.2595,10438167.0],["2022-12-30",18.2595,18.5174,17.9647,18.0107,10713997.0],["2023-01-03",18.0107,18.803,17.9647,18.6741,18247744.0],["2023-01-04",18.6741,18.6741,18.2503,18.2963,11067927.0],["2023-01-05",18.2963,18.8307,18.2871,18.6648,13910971.0],["2023-01-06",18.6648,19.2913,18.5543,19.1255,17218327.0],["2023-01-09",19.1255,19.7612,19.125478744506836,19.5861,21043163.0],["2023-01-10",19.5861,19.586111068725586,19.0241,19.2084,13446608.0],["2023-01-11",19.2084,19.4756,19.1715,19.2176,8879733.0],["2023-01-12",19.2176,19.5124,19.1347,19.236,7500444.0],["2023-01-13",19.236,19.4203,19.0518,19.1808,9052149.0],["2023-01-16",19.1808,19.4019,19.1255,19.2545,16613839.0],["2023-01-17",19.2545,19.3926,19.1623,19.2637,9725014.0],["2023-01-18",19.2637,19.5953,19.2636661529541,19.5216,13789724.0],["2023-01-19",19.5216,19.5585,19.3374,19.54,9831257.0],["2023-01-20",19.54,20.0007,19.4479,19.7704,24158426.0],["2023-01-30",19.7704,20.4429,19.77036476135254,20.0007,29168028.0],["2023-01-31",20.0007,20.4889,19.8072,20.406,24429204.0],["2023-02-01",20.406,22.3683,20.406,21.6313,62669469.0],["2023-02-02",21.6313,22.0367,21.4655,21.5945,40314582.0],["2023-02-03",21.5945,22.9672,21.0509,22.5986,53357294.0],["2023-02-06",22.5986,22.598649978637695,21.1431,21.3734,55159548.0],["2023-02-07",21.3734,22.138,21.1246,21.9538,39996018.0],["2023-02-08",21.9538,22.0735,21.4839,21.5116,24902951.0],["2023-02-09",21.5116,22.1657,21.511554718017578,21.9353,29900999.0],["2023-02-10",21.9353,21.93533706665039,21.3181,21.5208,22304710.0],["2023-02-13",21.5208,21.9814,21.2812,21.659,23276016.0],["2023-02-14",21.659,22.2025,21.5116,21.9077,25652127.0],["2023-02-15",21.9077,21.907699584960938,21.2075,21.3365,26285957.0],["2023-02-16",21.3365,21.3826,20.2586,20.5166,35597784.0],["2023-02-17",20.5166,21.1338,20.516590118408203,20.7653,16774920.0],["2023-02-20",20.7653,21.0509,20.5258,20.9772,18232429.0],["2023-02-21",20.9772,22.2025,20.8943,21.7419,35073641.0],["2023-02-22",21.7419,21.9446,21.5116,21.6497,15262719.0],["2023-02-23",21.6497,21.9077,21.5023,21.659,15925859.0],["2023-02-24",21.659,21.659,20.9772,21.2352,18773782.0],["2023-02-27",21.2352,21.3181,20.8667,21.097,11326028.0],["2023-02-28",21.097,21.2352,20.7285,21.0601,15960496.0],["2023-03-01",21.0601,21.2167,20.8943,20.9956,23452430.0],["2023-03-02",20.9956,20.99564552307129,20.1204,20.5627,32217451.0],["2023-03-03",20.5627,20.562652587890625,20.1941,20.36,19570678.0],["2023-03-06",20.36,20.406,19.3834,19.8256,36093826.0],["2023-03-07",19.8256,19.8441,19.494,19.5216,16895847.0],["2023-03-08",19.5216,19.521621704101562,19.2545,19.3926,18564068.0],["2023-03-09",19.3926,19.5769,18.97807502746582,18.9781,22113991.0],["2023-03-10",18.9781,19.0978,18.7754,18.7938,14329082.0],["2023-03-13",18.7938,18.9504,18.5174,18.9044,18791597.0],["2023-03-14",18.9044,19.1715,18.6096,18.7385,20365940.0],["2023-03-15",18.7385,19.0241,18.73854637145996,18.8859,13323558.0],["2023-03-16",18.8859,18.885948181152344,18.2411,18.3148,18625101.0],["2023-03-17",18.3148,18.6096,18.31476402282715,18.37,12054759.0],["2023-03-20",18.37,18.6004,18.2411,18.499,14816758.0],["2023-03-21",18.499,18.72933578491211,18.4253,18.7293,14692598.0],["2023-03-22",18.7293,18.9228,18.6372,18.7754,12244683.0],["2023-03-23",18.7754,18.8215,18.5727,18.8122,9873041.0],["2023-03-24",18.8122,19.1623,18.7662,19.1163,18600423.0],["2023-03-27",19.1163,19.19,18.8675,19.0333,11897844.0],["2023-03-28",19.0333,19.033349990844727,18.609569549560547,18.6096,10544576.0],["2023-03-29",18.6096,18.8307,18.4898,18.6004,9091688.0],["2023-03-30",18.6004,18.7938,18.2687,18.757,14801891.0],["2023-03-31",18.757,18.9689,18.6741,18.7754,9249700.0],["2023-04-03",18.7754,19.1623,18.5819,19.0794,15469292.0],["2023-04-04",19.0794,19.079410552978516,18.3516,18.3885,23842762.0],["2023-04-06",18.3885,18.5359,18.2595,18.453,13676155.0],["2023-04-07",18.453,18.6464,18.3516,18.5451,7912054.0],["2023-04-10",18.5451,18.6741,18.3793,18.5543,11167796.0],["2023-04-11",18.5543,18.8491,18.4069,18.8215,13404440.0],["2023-04-12",18.8215,19.0057,18.628,18.8215,14567553.0],["2023-04-13",18.8215,19.5216,18.821460723876953,19.0333,27714224.0],["2023-04-14",19.0333,19.3466,18.8859,19.2545,24301925.0],["2023-04-17",19.2545,19.494,19.0702,19.4295,20495390.0],["2023-04-18",19.4295,19.669,19.2452,19.3742,21304002.0],["2023-04-19",19.3742,19.5769,19.0518,19.061,18198983.0],["2023-04-20",19.061,19.060991287231445,18.6464,18.7385,14701630.0],["2023-04-21",18.7385,18.9136,18.2871,18.2963,17151808.0],["2023-04-24",18.2963,18.5635,18.0476,18.1121,15819144.0],["2023-04-25",18.1121,18.2595,17.4119,17.6054,17729048.0],["2023-04-26",17.6054,18.0384,17.504,17.8449,12169811.0],["2023-04-27",17.8449,17.9555,17.6515,17.8633,9043668.0],["2023-04-28",17.8633,18.066,17.8449,18.0015,11119606.0],["2023-05-04",18.0015,18.2134,17.9186,17.9923,10556861.0],["2023-05-05",17.9923,18.066,17.5041,17.7067,9323267.0],["2023-05-08",17.7067,17.9463,17.6975,17.7344,14921070.0],["2023-05-09",17.7344,18.2963,17.5593,17.8081,18530461.0],["2023-05-10",17.8081,18.066,17.6607,17.9094,9508298.0],["2023-05-11",17.9094,17.9923,17.7804,17.8173,7104410.0],["2023-05-12",17.8173,17.891,17.5501,17.6422,8962238.0],["2023-05-15",17.6422,18.499,17.642236709594727,18.4806,23698244.0],["2023-05-16",18.4806,18.5819,18.2503,18.3332,13254846.0],["2023-05-17",18.3332,18.4622,18.1305,18.2318,9161715.0],["2023-05-18",18.2318,18.3056,17.9647,18.0844,8234881.0],["2023-05-19",18.0844,18.084447860717773,16.592,17.2553,23896348.0],["2023-05-22",17.2553,17.8541,17.25531005859375,17.6422,13561236.0],["2023-05-23",17.6422,17.7804,17.5133,17.5317,7281239.0],["2023-05-24",17.5317,17.6883,17.3566,17.4764,7283218.0],["2023-05-25",17.4764,17.5225,17.154,17.3382,8626791.0],["2023-05-26",17.3382,17.3751,17.1171,17.3566,5236900.0],["2023-05-29",17.3566,17.4672,16.7578,16.9605,13140951.0],["2023-05-30",16.9605,17.0342,16.6749,16.9144,8136703.0],["2023-05-31",16.9144,16.9421,16.6288,16.6381,9838682.0],["2023-06-01",16.6381,17.1079,16.6288,16.9421,10796654.0],["2023-06-02",16.9421,17.4764,16.942075729370117,17.4488,12782410.0],["2023-06-05",17.4488,17.5133,17.2922,17.3935,6540622.0],["2023-06-06",17.3935,17.4119,17.1448,17.2277,5515620.0],["2023-06-07",17.2277,17.3198,17.0618,17.0895,4268413.0],["2023-06-08",17.0895,17.2645,16.9513,17.1355,6159717.0],["2023-06-09",17.1355,17.2553,17.0526,17.1816,7214684.0],["2023-06-12",17.1816,17.4856,17.0066,17.4027,8451755.0],["2023-06-13",17.4027,17.504,17.2922,17.4211,6140816.0],["2023-06-14",17.4211,17.6607,17.4211,17.6054,8810601.0],["2023-06-15",17.6054,17.8357,17.4764,17.8265,10093069.0],["2023-06-16",17.8265,17.8541,17.7252,17.8173,8133778.0],["2023-06-19",17.8173,17.817279815673828,17.458,17.504,8839700.0],["2023-06-20",17.504,17.6699,17.4304,17.5778,6818318.0],["2023-06-21",17.5778,17.7159,17.3382,17.3382,6385369.0],["2023-06-26",17.3382,17.6238,17.2829,17.3474,7024573.0],["2023-06-27",17.3474,17.633,17.3014,17.587,6423828.0],["2023-06-28",17.587,17.5962,17.1632,17.4948,6929249.0],["2023-06-29",17.4948,17.8233,17.4667,17.6732,8602849.0],["2023-06-30",17.6732,17.9172,17.645,17.8609,8961107.0],["2023-07-03",17.8609,18.0674,17.8327,17.8515,11204613.0],["2023-07-04",17.8515,18.2926,17.8327,17.8703,13797791.0],["2023-07-05",17.8703,18.9121,17.6825,18.668,53042375.0],["2023-07-06",18.668,18.668041229248047,18.0674,18.1612,26795735.0],["2023-07-07",18.1612,18.18,17.9078,18.0486,13537960.0],["2023-07-10",18.0486,18.2738,17.889,17.9453,12430458.0],["2023-07-11",17.9453,18.0392,17.7482,17.9923,8571070.0],["2023-07-12",17.9923,18.1143,17.889,17.9735,9618645.0],["2023-07-13",17.9735,18.2269,17.8421,18.1894,11991056.0],["2023-07-14",18.1894,18.1988,17.936,17.9641,10067525.0],["2023-07-17",17.9641,17.96411895751953,17.401,17.4855,15063596.0],["2023-07-18",17.4855,17.5512,17.2696,17.4385,9569839.0],["2023-07-19",17.4385,17.4855,17.2227,17.3634,7383739.0],["2023-07-20",17.3634,17.5136,17.279,17.3541,6934117.0],["2023-07-21",17.3541,17.4854,17.2414,17.3259,5360010.0],["2023-07-24",17.3259,17.3447,17.1851,17.2414,6319607.0],["2023-07-25",17.2414,17.5418,17.241426467895508,17.5324,9603168.0],["2023-07-26",17.5324,17.5887,17.3634,17.4667,6082420.0],["2023-07-27",17.4667,17.5981,17.3634,17.3916,6046836.0],["2023-07-28",17.3916,17.6168,17.2227,17.5699,9641782.0],["2023-07-31",17.5699,18.1049,17.5699,17.889,18267256.0],["2023-08-01",17.889,18.0298,17.7858,17.9266,9265683.0],["2023-08-02",17.9266,18.011,17.8233,17.8984,7495131.0],["2023-08-03",17.8984,18.011,17.8233,17.9735,7830168.0],["2023-08-04",17.9735,18.1424,17.8984,17.9078,10175788.0],["2023-08-07",17.9078,18.1424,17.8515,18.0017,9966747.0],["2023-08-08",18.0017,18.1988,17.7858,18.0955,10289164.0],["2023-08-09",18.0955,18.09552001953125,17.889,17.9172,5924679.0],["2023-08-10",17.9172,17.9923,17.8515,17.8796,4902790.0],["2023-08-11",17.8796,17.9266,17.5699,17.5699,6350981.0],["2023-08-14",17.5699,17.56991958618164,17.0631,17.2227,11826819.0],["2023-08-15",17.2227,17.2884,16.9599,17.0256,6950359.0],["2023-08-16",17.0256,17.1006,16.8285,16.8754,6655828.0],["2023-08-17",16.8754,16.988,16.6501,16.9692,6364706.0],["2023-08-18",16.9692,16.9974,16.6783,16.7064,6115924.0],["2023-08-21",16.7064,16.7534,16.5093,16.5563,6762326.0],["2023-08-22",16.5563,16.6877,16.3122,16.5563,6514201.0],["2023-08-23",16.5563,16.556272506713867,16.1902,16.2278,5288242.0],["2023-08-24",16.2278,16.3592,16.0025,16.1433,5940830.0],["2023-08-25",16.1433,16.2653,15.965,16.0119,5551712.0],["2023-08-28",16.0119,16.8191,16.011905670166016,16.1527,10708744.0],["2023-08-29",16.1527,16.6689,16.1245,16.5657,9050772.0],["2023-08-30",16.5657,16.6971,16.3779,16.4624,8584989.0],["2023-08-31",16.4624,16.575,16.2465,16.2841,4803040.0],["2023-09-01",16.2841,16.5657,16.284090042114258,16.4718,5711938.0],["2023-09-04",16.4718,17.0819,16.471799850463867,16.988,15898698.0],["2023-09-05",16.988,16.98801040649414,16.6501,16.8003,8302178.0],["2023-09-06",16.8003,16.8472,16.575,16.7721,5533260.0],["2023-09-07",16.7721,16.77214241027832,16.5281,16.5375,5627742.0],["2023-09-08",16.5375,16.7064,16.4718,16.5563,4123168.0],["2023-09-11",16.5563,16.8378,16.5187,16.7252,4930050.0],["2023-09-12",16.7252,16.8942,16.6689,16.7158,5579710.0],["2023-09-13",16.7158,16.866,16.4155,16.5657,6994177.0],["2023-09-14",16.5657,16.565658569335938,16.3592,16.4436,6303177.0],["2023-09-15",16.4436,16.5938,16.3873,16.5187,5677596.0],["2023-09-18",16.5187,16.6783,16.3216,16.5938,6964265.0],["2023-09-19",16.5938,16.59381675720215,16.1527,16.2184,9565886.0],["2023-09-20",16.2184,16.2559,16.1433,16.1433,3034900.0],["2023-09-21",16.1433,16.2653,16.0494,16.1245,4463300.0],["2023-09-22",16.1245,16.3498,16.0494,16.3404,5285090.0],["2023-09-25",16.3404,16.4249,16.1808,16.1996,6204570.0],["2023-09-26",16.1996,16.2372,16.0588,16.0776,3838574.0],["2023-09-27",16.0776,16.2465,16.0213,16.087,6594200.0],["2023-09-28",16.087,16.209,16.0776,16.0964,5183445.0],["2023-10-09",16.0964,16.1245,15.965,16.0025,5697746.0],["2023-10-10",16.0025,16.1902,15.965,15.9744,5124504.0],["2023-10-11",15.9744,16.0776,15.7303,15.8805,7218308.0],["2023-10-12",15.8805,16.331,15.88050651550293,16.2184,11247424.0],["2023-10-13",16.2184,16.2183895111084,15.9931,16.087,5091297.0],["2023-10-16",16.087,16.1902,15.796,15.8805,5896491.0],["2023-10-17",15.8805,15.9556,15.8242,15.8336,5203402.0],["2023-10-18",15.8336,15.861735343933105,15.4863,15.8617,7598883.0],["2023-10-19",15.8617,15.861735343933105,15.4863,15.5802,5220589.0],["2023-10-20",15.5802,15.796,15.4582,15.5989,5259071.0],["2023-10-23",15.5989,15.598937034606934,14.9889,15.0076,7116849.0],["2023-10-24",15.0076,15.674,14.9889,15.3737,9006752.0],["2023-10-25",15.3737,15.4769,15.3361,15.3737,6126797.0],["2023-10-26",15.3737,15.4394,15.1672,15.4018,5433569.0],["2023-10-27",15.4018,15.8054,15.2704,15.7116,10178369.0],["2023-10-30",15.7116,15.918,15.5989,15.8711,7481003.0],["2023-10-31",15.8711,16.0401,15.7773,15.9087,5905001.0],["2023-11-01",15.9087,16.0964,15.8711,16.0588,8546522.0],["2023-11-02",16.0588,16.2747,15.8805,15.9274,7503747.0],["2023-11-03",15.9274,16.209,15.8805,16.0119,7043387.0],["2023-11-06",16.0119,16.3498,16.011905670166016,16.209,11972239.0],["2023-11-07",16.209,16.453,16.0588,16.3779,12546760.0],["2023-11-08",16.3779,16.5093,16.2278,16.3404,10302899.0],["2023-11-09",16.3404,16.5938,16.2465,16.453,8475040.0],["2023-11-10",16.453,16.45302963256836,16.2372,16.2653,5189200.0],["2023-11-13",16.2653,16.3592,16.1433,16.3029,4347615.0],["2023-11-14",16.3029,16.3686,16.1996,16.2559,4699237.0],["2023-11-15",16.2559,16.7346,16.255931854248047,16.6126,12654879.0],["2023-11-16",16.6126,16.6971,16.3779,16.3779,6021339.0],["2023-11-17",16.3779,16.5187,16.2935,16.4906,4775596.0],["2023-11-20",16.4906,16.6126,16.331,16.5187,5929259.0],["2023-11-21",16.5187,16.6126,16.4436,16.4436,5353600.0],["2023-11-22",16.4436,16.5187,16.284090042114258,16.2841,5017250.0],["2023-11-23",16.2841,16.453,16.1996,16.4343,5008383.0],["2023-11-24",16.4343,16.4718,16.1339,16.1808,4706430.0],["2023-11-27",16.1808,16.2372,15.9462,16.1527,5583971.0],["2023-11-28",16.1527,16.2278,15.9744,16.1996,4058312.0],["2023-11-29",16.1996,16.3498,16.1715,16.209,3744535.0],["2023-11-30",16.209,16.2372,15.9931,16.1339,3836537.0],["2023-12-01",16.1339,16.1433,15.9087,16.0682,3955375.0],["2023-12-04",16.0682,16.2559,16.0494,16.0682,5263671.0],["2023-12-05",16.0682,16.1058,15.796,15.8054,5541583.0],["2023-12-06",15.8054,16.2465,15.721,16.0494,6963843.0],["2023-12-07",16.0494,16.0964,15.843,16.0401,5317041.0],["2023-12-08",16.0401,16.1151,15.9368,15.9556,6293077.0],["2023-12-11",15.9556,16.1339,15.6928,16.0682,7475968.0],["2023-12-12",16.0682,16.068220138549805,15.9087,15.9744,4340519.0],["2023-12-13",15.9744,16.0494,15.8054,15.8148,3749959.0],["2023-12-14",15.8148,15.9744,15.692791938781738,15.6928,4024942.0],["2023-12-15",15.6928,15.8993,15.6646,15.7491,7751079.0],["2023-12-18",15.7491,15.749106407165527,15.3831,15.4112,4610819.0],["2023-12-19",15.4112,15.5051,15.2047,15.3174,3951349.0],["2023-12-20",15.3174,15.3925,15.2423,15.2611,3553950.0],["2023-12-21",15.2611,15.4488,15.139,15.4018,4633666.0],["2023-12-22",15.4018,15.674,15.2235,15.5802,5729245.0],["2023-12-25",15.5802,15.7679,15.4957,15.7116,4118862.0],["2023-12-26",15.7116,15.7679,15.6365,15.6834,3274011.0],["2023-12-27",15.6834,15.8054,15.4957,15.7303,4141378.0],["2023-12-28",15.7303,16.1527,15.7116,16.0776,8582480.0],["2023-12-29",16.0776,16.2184,16.0119,16.1245,6419186.0],["2024-01-02",16.1245,16.2747,16.0964,16.1808,5486407.0],["2024-01-03",16.1808,16.2653,16.1058,16.2278,4566331.0],["2024-01-04",16.2278,16.2277774810791,15.9556,16.0964,4352835.0],["2024-01-05",16.0964,16.1996,15.8336,15.9087,4798511.0],["2024-01-08",15.9087,16.0025,15.5896,15.6177,5886921.0],["2024-01-09",15.6177,15.7116,15.4769,15.6365,4708407.0],["2024-01-10",15.6365,15.9556,15.5145,15.7866,6462584.0],["2024-01-11",15.7866,16.0964,15.6553,15.9931,6447869.0],["2024-01-12",15.9931,16.1151,15.9274,15.9462,4127100.0],["2024-01-15",15.9462,16.0213,15.7773,15.8617,4104246.0],["2024-01-16",15.8617,15.9462,15.5802,15.7679,5510528.0],["2024-01-17",15.7679,16.0776,15.6834,15.7022,9928803.0],["2024-01-18",15.7022,15.702178001403809,15.1672,15.5051,9189584.0],["2024-01-19",15.5051,15.7679,15.4018,15.5708,7021485.0],["2024-01-22",15.5708,15.6553,14.7918,14.9326,8252280.0],["2024-01-23",14.9326,15.1203,14.5571,15.064,7203885.0],["2024-01-24",15.064,15.2423,14.6979,15.2141,6169855.0],["2024-01-25",15.2141,15.6271,15.1203,15.5426,6702975.0],["2024-01-26",15.5426,15.7866,15.4394,15.5051,7615249.0],["2024-01-29",15.5051,15.6834,15.2986,15.3455,6075220.0],["2024-01-30",15.3455,15.4018,14.9044,14.9232,5218714.0],["2024-01-31",14.9232,14.9889,14.2849,14.3131,10113953.0],["2024-02-01",14.3131,14.5384,14.0503,14.2474,8879349.0],["2024-02-02",14.2474,14.3976,12.9991,13.7594,20874077.0],["2024-02-05",13.7594,13.75935173034668,12.6706,13.1962,19009710.0],["2024-02-06",13.1962,14.5008,12.9616,14.4257,19529806.0],["2024-02-07",14.4257,15.6365,14.425731658935547,15.6177,26081643.0],["2024-02-08",15.6177,16.0682,15.4394,15.4582,23876031.0],["2024-02-19",15.4582,15.6834,14.9701,15.1766,20034550.0],["2024-02-20",15.1766,15.2423,14.8762,15.0358,11906332.0],["2024-02-21",15.0358,15.5051,14.9326,15.1484,14598059.0],["2024-02-22",15.1484,15.2423,15.017,15.2235,10082611.0],["2024-02-23",15.2235,15.2704,15.0733,15.2517,9962690.0],["2024-02-26",15.2517,15.4112,15.1203,15.1578,9952777.0],["2024-02-27",15.1578,15.401839256286621,15.0733,15.4018,9929746.0],["2024-02-28",15.4018,15.9837,15.2611,15.2798,16614132.0],["2024-02-29",15.2798,15.7679,15.1672,15.7491,12951068.0],["2024-03-01",15.7491,15.8993,15.674,15.8617,10854901.0],["2024-03-04",15.8617,16.0307,15.6459,15.7491,9646668.0],["2024-03-05",15.7491,16.0588,15.5896,15.6459,14198087.0],["2024-03-06",15.6459,15.8805,15.3925,15.6834,9975842.0],["2024-03-07",15.6834,16.6126,15.674,16.0776,29818619.0],["2024-03-08",16.0776,16.3967,16.0776,16.3216,17924762.0],["2024-03-11",16.3216,16.7721,16.3029,16.5187,16425847.0],["2024-03-12",16.5187,16.5657,16.1902,16.2747,13514259.0],["2024-03-13",16.2747,16.8191,16.1808,16.5469,19571615.0],["2024-03-14",16.5469,16.8472,16.5093,16.6689,16855874.0],["2024-03-15",16.6689,17.8796,16.5281,17.8421,50946638.0],["2024-03-18",17.8421,18.1988,17.6638,18.0955,37107880.0],["2024-03-19",18.0955,18.9402,17.9735,18.6305,39023462.0],["2024-03-20",18.6305,18.63050079345703,18.2738,18.3395,21446529.0],["2024-03-21",18.3395,18.6587,18.302,18.593,19015055.0],["2024-03-22",18.593,18.6023,17.8796,17.9172,20179783.0],["2024-03-25",17.9172,18.7525,17.8796,18.4146,28363376.0],["2024-03-26",18.4146,18.4709,18.1143,18.3771,13370106.0],["2024-03-27",18.3771,18.5836,17.9829,17.9923,13762138.0],["2024-03-28",17.9923,18.4428,17.8796,18.2457,15304592.0],["2024-03-29",18.2457,18.5366,18.2081,18.3114,7071164.0],["2024-04-01",18.3114,18.9121,18.2926,18.4709,25883490.0],["2024-04-02",18.4709,19.3532,18.3583,19.2406,41833816.0],["2024-04-03",19.2406,20.7892,19.1279,20.2261,60198555.0],["2024-04-08",20.2261,20.7235,19.4095,19.5972,50716713.0],["2024-04-09",19.5972,20.2354,19.1936,19.8506,29969105.0],["2024-04-10",19.8506,20.1322,19.4095,19.6441,24182132.0],["2024-04-11",19.6441,20.7423,19.0904,20.1322,44428967.0],["2024-04-12",20.1322,20.4795,19.6348,19.9914,25016374.0],["2024-04-15",19.9914,20.029,19.1936,19.7098,31229975.0],["2024-04-16",19.7098,19.8882,18.8651,18.9778,26963472.0],["2024-04-17",18.9778,19.6066,18.9684,19.5691,21264554.0],["2024-04-18",19.5691,19.9445,19.203,19.7943,21558714.0],["2024-04-19",19.7943,19.79431915283203,18.3959,18.6868,49663420.0],["2024-04-22",18.6868,19.0716,18.0674,18.0861,31646381.0],["2024-04-23",18.0861,18.08613395690918,17.1663,17.3447,30816252.0],["2024-04-24",17.3447,17.8515,17.2039,17.8046,20649260.0],["2024-04-25",17.8046,18.1143,17.5324,17.8515,16850382.0],["2024-04-26",17.8515,18.4146,17.6544,18.3583,21877566.0],["2024-04-29",18.3583,18.4522,18.0298,18.1988,26745084.0],["2024-04-30",18.1988,18.4334,17.99227523803711,17.9923,18811986.0],["2024-05-06",17.9923,18.9308,17.8327,18.6774,35304306.0],["2024-05-07",18.6774,19.0059,18.4991,18.6305,27396581.0],["2024-05-08",18.6305,18.63050079345703,17.9829,18.1424,24458190.0],["2024-05-09",18.1424,19.2218,18.1331,18.8745,36493208.0],["2024-05-10",18.8745,19.1373,18.4522,18.959,26201950.0],["2024-05-13",18.959,19.1279,18.5273,18.9215,26718805.0],["2024-05-14",18.9215,19.2406,18.4991,18.5554,30731050.0],["2024-05-15",18.5554,18.8558,18.424,18.5179,24199307.0],["2024-05-16",18.5179,18.7619,18.0204,18.1143,23903782.0],["2024-05-17",18.1143,18.3865,17.9078,18.3583,15941937.0],["2024-05-20",18.3583,19.4846,18.35831642150879,19.25,43274735.0],["2024-05-21",19.25,19.25,18.3583,18.4428,32748672.0],["2024-05-22",18.4428,18.7994,18.3865,18.4709,20059901.0],["2024-05-23",18.4709,18.470943450927734,17.8515,17.9172,22088290.0],["2024-05-24",17.9172,18.0204,17.7200927734375,17.7201,13417480.0],["2024-05-27",17.7201,18.0674,17.7200927734375,18.058,11766769.0],["2024-05-28",18.058,18.7244,17.9829,18.18,22709290.0],["2024-05-29",18.18,19.0529,18.0298,18.7619,40277951.0],["2024-05-30",18.7619,18.761898040771484,18.0298,18.0955,28082861.0],["2024-05-31",18.0955,18.1894,17.8139,17.8609,18930031.0],["2024-06-03",17.8609,17.860877990722656,17.4573,17.5699,15452562.0],["2024-06-04",17.5699,17.889,17.4479,17.8421,14890944.0],["2024-06-05",17.8421,17.842103958129883,17.4854,17.6262,10306737.0],["2024-06-06",17.6262,17.9078,17.3916,17.4667,15163669.0],["2024-06-07",17.4667,17.7065,17.2844,17.5242,13501933.0],["2024-06-11",17.5242,17.524229049682617,16.9583,17.1214,15430520.0],["2024-06-12",17.1214,17.5434,17.083,17.4859,10344183.0],["2024-06-13",17.4859,17.48586082458496,16.9871,17.1406,11535978.0],["2024-06-14",17.1406,17.4475,16.9487,17.3995,12479833.0],["2024-06-17",17.3995,17.5434,17.1693,17.1789,9583583.0],["2024-06-18",17.1789,17.4763,17.1693,17.2461,9473043.0],["2024-06-19",17.2461,17.5626,17.2269,17.3899,10666873.0],["2024-06-20",17.3899,17.505,17.2557,17.2844,9992195.0],["2024-06-21",17.2844,17.4187,17.1118,17.1214,8455816.0],["2024-06-24",17.1214,17.121376037597656,16.5459,16.6802,12020147.0],["2024-06-25",16.6802,16.9199,16.6034,16.7473,6969743.0],["2024-06-26",16.7473,16.9008,16.3636,16.824,10686558.0],["2024-06-27",16.824,16.82402801513672,16.3636,16.3828,8165030.0],["2024-06-28",16.3828,16.7761,16.3636,16.5459,8858470.0],["2024-07-01",16.5459,17.1214,16.545866012573242,16.824,13931695.0],["2024-07-02",16.824,16.82402801513672,16.2773,16.3253,16403562.0],["2024-07-03",16.3253,16.3636,16.1526,16.2581,9229198.0],["2024-07-04",16.2581,16.4499,15.9991,16.0279,7975490.0],["2024-07-08",16.0279,16.354,15.8936,15.932,10674690.0],["2024-07-09",15.932,16.3157,15.673,16.191,13774644.0],["2024-07-10",16.191,16.3828,15.9608,15.9991,9821330.0],["2024-07-11",15.9991,16.6801,15.999134063720703,16.613,14107821.0],["2024-07-12",16.613,16.7281,16.1718,16.2677,13745500.0],["2024-07-15",16.2677,16.3636,16.0375,16.2197,7200981.0],["2024-07-16",16.2197,16.8336,16.219745635986328,16.8048,24374022.0],["2024-07-17",16.8048,16.9775,16.4499,16.4499,15876011.0],["2024-07-18",16.4499,16.4979,16.1046,16.4499,12534936.0],["2024-07-19",16.4499,16.449947357177734,16.0183,16.2869,11542741.0],["2024-07-22",16.2869,16.3253,16.0855,16.2102,13418507.0],["2024-07-23",16.2102,16.2102,15.4716,15.4812,17692847.0],["2024-07-24",15.4812,15.5771,15.3181,15.3853,10513520.0],["2024-07-25",15.3853,15.51,15.2318,15.2797,7959148.0],["2024-07-26",15.2797,15.8744,15.27974796295166,15.7689,13017183.0],["2024-07-29",15.7689,15.7977,15.5867,15.6538,6792563.0],["2024-07-30",15.6538,15.673,15.3277,15.5387,7964436.0],["2024-07-31",15.5387,16.3253,15.538726806640625,16.3061,15813363.0],["2024-08-01",16.3061,16.5555,16.1334,16.2677,10284778.0],["2024-08-02",16.2677,16.3061,15.9895,16.0279,7381304.0],["2024-08-05",16.0279,16.2485,15.6922,15.721,11769287.0],["2024-08-06",15.721,15.932,15.5771,15.8073,10251486.0],["2024-08-07",15.8073,16.0759,15.673,15.9128,9467439.0],["2024-08-08",15.9128,15.91280746459961,15.5963,15.7881,6664599.0],["2024-08-09",15.7881,16.0855,15.7785,15.7977,9007385.0],["2024-08-12",15.7977,15.8457,15.6251,15.7114,6087388.0],["2024-08-13",15.7114,15.8553,15.5483,15.7593,6722279.0],["2024-08-14",15.7593,15.75933837890625,15.4428,15.462,7597434.0],["2024-08-15",15.462,15.7881,15.3661,15.5867,7976099.0],["2024-08-16",15.5867,15.7785,15.5291,15.5867,8547500.0],["2024-08-19",15.5867,16.0183,15.5675,15.8265,12407323.0],["2024-08-20",15.8265,15.8936,15.3948,15.4812,10575910.0],["2024-08-21",15.4812,15.6346,15.3277,15.5867,8471147.0],["2024-08-22",15.5867,15.6346,15.251,15.3085,9587116.0],["2024-08-23",15.3085,15.7977,15.2989,15.6442,16150263.0],["2024-08-26",15.6442,16.1046,15.64423656463623,15.9704,18142963.0],["2024-08-27",15.9704,15.970356941223145,15.6442,15.8648,10504844.0],["2024-08-28",15.8648,16.1142,15.7977,15.8457,10861647.0],["2024-08-29",15.8457,16.1814,15.6346,16.1046,13806193.0],["2024-08-30",16.1046,16.5267,15.9799,16.3061,19787351.0],["2024-09-02",16.3061,16.3253,16.143,16.1622,11203650.0],["2024-09-03",16.1622,16.4883,16.0759,16.3253,11598002.0],["2024-09-04",16.3253,16.4116,16.0375,16.2006,8526881.0],["2024-09-05",16.2006,16.4595,16.0663,16.191,8311340.0],["2024-09-06",16.191,16.2389,15.8936,15.932,7187249.0],["2024-09-09",15.932,15.9416,15.7306,15.8265,7751463.0],["2024-09-10",15.8265,15.9608,15.5867,15.8936,8727322.0],["2024-09-11",15.8936,16.1718,15.7497,16.0951,9486436.0],["2024-09-12",16.0951,16.3061,16.0183,16.0471,7035689.0],["2024-09-13",16.0471,16.1622,15.884,15.8936,7045539.0],["2024-09-18",15.8936,16.2869,15.8744,16.2197,11050868.0],["2024-09-19",16.2197,16.7569,16.0855,16.7473,18961910.0],["2024-09-20",16.7473,17.0542,16.6322,16.872,15617736.0],["2024-09-23",16.872,17.0159,16.7665,16.8336,9356245.0],["2024-09-24",16.8336,17.2365,16.8048,17.1693,18298246.0],["2024-09-25",17.1693,17.5338,16.9967,17.0159,23090351.0],["2024-09-26",17.0159,17.639331817626953,16.9583,17.6393,18774897.0],["2024-09-27",17.6393,18.4834,17.639331817626953,18.3491,20310947.0],["2024-09-30",18.3491,20.1812,18.349124908447266,20.0661,48699978.0],["2024-10-08",20.0661,22.0707,19.6728,20.632,67974636.0],["2024-10-09",20.632,20.631977081298828,18.8671,18.915,42873096.0],["2024-10-10",18.915,19.8071,18.8095,19.2795,29258465.0],["2024-10-11",19.2795,19.3659,18.493,18.7136,20189437.0],["2024-10-14",18.7136,19.1261,18.6177,18.9918,16859919.0],["2024-10-15",18.9918,19.011,18.4067,18.4163,16853658.0],["2024-10-16",18.4163,18.6177,18.2052,18.4163,15712392.0],["2024-10-17",18.4163,18.5889,18.0134,18.023,14473200.0],["2024-10-18",18.023,18.7616,17.9559,18.3779,22550296.0],["2024-10-21",18.3779,18.9054,18.3491,18.6177,24400680.0],["2024-10-22",18.6177,19.0206,18.5122,18.8767,20303562.0],["2024-10-23",18.8767,19.1644,18.704,19.0397,21380812.0],["2024-10-24",19.0397,19.039735794067383,18.6273,18.8095,14262877.0],["2024-10-25",18.8095,19.6632,18.7232,19.2795,31112547.0],["2024-10-28",19.2795,19.385,19.0301,19.1836,32819425.0],["2024-10-29",19.1836,19.2603,18.704,18.7616,26435379.0],["2024-10-30",18.7616,18.8767,18.4355,18.5985,18032463.0],["2024-10-31",18.5985,19.0493,18.4546,18.6465,23684042.0],["2024-11-01",18.6465,20.5073,18.64647102355957,20.325,127016316.0],["2024-11-04",20.325,20.5361,19.3467,19.5865,94601447.0],["2024-11-05",19.5865,20.4977,19.3083,20.2195,77532506.0],["2024-11-06",20.2195,21.0348,20.1044,20.6416,86787560.0],["2024-11-07",20.6416,21.2938,20.3346,20.891,66330318.0],["2024-11-08",20.891,21.5816,20.7663,20.8142,72307902.0],["2024-11-11",20.8142,22.0324,20.6799,21.9652,69179669.0],["2024-11-12",21.9652,22.5216,21.0732,21.3418,64832163.0],["2024-11-13",21.3418,21.7446,20.9581,21.2267,39794490.0],["2024-11-14",21.2267,21.226667404174805,20.4305,20.4881,33975057.0],["2024-11-15",20.4881,20.5361,19.9318,19.9797,22847289.0],["2024-11-18",19.9797,20.2099,19.5961,19.7495,22307761.0],["2024-11-19",19.7495,20.3634,19.7303,20.2675,20786178.0],["2024-11-20",20.2675,20.4593,20.114,20.3922,19443632.0],["2024-11-21",20.3922,21.1595,20.392181396484375,20.6991,31994508.0],["2024-11-22",20.6991,20.8046,20.1716,20.1908,30316956.0],["2024-11-25",20.1908,20.6224,19.5769,19.9126,26094983.0],["2024-11-26",19.9126,19.9414,19.5193,19.5385,14508110.0],["2024-11-27",19.5385,19.65361213684082,19.0301,19.6536,18595723.0],["2024-11-28",19.6536,19.65361213684082,19.2603,19.2795,14809400.0],["2024-11-29",19.2795,20.2675,19.1932,19.903,35546907.0],["2024-12-02",19.903,19.9989,19.4234,19.9605,22224550.0],["2024-12-03",19.9605,20.0661,19.6728,19.8263,15887335.0],["2024-12-04",19.8263,20.2387,19.7112,19.7879,20800740.0],["2024-12-05",19.7879,19.78789710998535,19.4042,19.5961,13614007.0],["2024-12-06",19.5961,19.8167,19.385,19.7016,14956672.0],["2024-12-09",19.7016,20.6032,19.701570510864258,19.9989,29652768.0],["2024-12-10",19.9989,20.6703,19.8934,19.9318,24382679.0],["2024-12-11",19.9318,20.3346,19.8263,20.2387,17462260.0],["2024-12-12",20.2387,20.3826,20.1236,20.3154,15099121.0],["2024-12-13",20.3154,20.315446853637695,19.6728,19.7016,21018528.0],["2024-12-16",19.7016,19.7687,19.3371,19.4522,12770307.0],["2024-12-17",19.4522,19.5865,19.3371,19.385,10322117.0],["2024-12-18",19.385,19.5481,18.9534,19.0301,18975775.0],["2024-12-19",19.0301,19.1452,18.6369,19.0301,14100787.0],["2024-12-20",19.0301,19.5673,19.0206,19.2028,15204863.0],["2024-12-23",19.2028,19.4426,19.0206,19.0493,9513622.0],["2024-12-24",19.0493,19.2987,19.0397,19.2603,8826817.0],["2024-12-25",19.2603,19.2795,18.9055,18.9918,8064967.0],["2024-12-26",18.9918,19.1261,18.9726,18.9918,6559640.0],["2024-12-27",18.9918,19.1836,18.8959,18.963,8722853.0],["2024-12-30",18.963,19.0206,18.7999,18.915,10372978.0],["2024-12-31",18.915,18.9822,18.4163,18.4834,13065554.0],["2025-01-02",18.4834,18.6273,17.9463,18.1093,11701516.0],["2025-01-03",18.1093,18.6752,18.0806,18.1381,13437949.0],["2025-01-06",18.1381,18.5793,18.0134,18.282,11597424.0],["2025-01-07",18.282,18.6752,18.0422,18.4738,12572069.0],["2025-01-08",18.4738,18.4834,17.6777,18.1189,18481427.0],["2025-01-09",18.1189,18.6081,18.0038,18.445,13593418.0],["2025-01-10",18.445,18.6273,18.1669,18.1957,9063967.0],["2025-01-13",18.1957,18.5314,18.0134,18.4163,11157757.0],["2025-01-14",18.4163,19.0685,18.2724,18.9918,19005343.0],["2025-01-15",18.9918,19.1261,18.7808,18.9246,9315023.0],["2025-01-16",18.9246,19.2316,18.8383,19.0206,11601089.0],["2025-01-17",19.0206,19.1548,18.9438,19.011,9665534.0],["2025-01-20",19.011,19.1836,18.8863,18.8959,10992079.0],["2025-01-21",18.8959,19.0206,18.6561,18.915,6824756.0],["2025-01-22",18.915,18.915040969848633,18.5889,18.6944,8538056.0],["2025-01-23",18.6944,19.0206,18.521778106689453,18.5218,13732227.0],["2025-01-24",18.5218,18.704,18.4642,18.6561,9460166.0],["2025-01-27",18.6561,18.7903,18.5314,18.6465,9035782.0],["2025-02-05",18.6465,19.1548,18.64647102355957,18.8095,18428969.0],["2025-02-06",18.8095,19.4426,18.809532165527344,19.4234,24400275.0],["2025-02-07",19.4234,19.5097,19.1932,19.3659,22260694.0],["2025-02-10",19.3659,19.4138,19.2028,19.2699,15370127.0],["2025-02-11",19.2699,19.3467,19.0397,19.1069,16267348.0],["2025-02-12",19.1069,19.1261,18.8767,19.1069,12671210.0],["2025-02-13",19.1069,19.222,18.857492446899414,18.8575,12353218.0],["2025-02-14",18.8575,19.1261,18.8287,19.0397,11204276.0],["2025-02-17",19.0397,19.039735794067383,18.5985,18.6752,18648690.0],["2025-02-18",18.6752,18.7232,18.3875,18.4355,12294610.0],["2025-02-19",18.4355,18.8575,18.4163,18.8287,15763230.0],["2025-02-20",18.8287,19.2124,18.82871437072754,18.915,18815666.0],["2025-02-21",18.915,19.0973,18.8671,19.0493,15268478.0],["2025-02-24",19.0493,19.2603,18.8767,18.915,15254252.0],["2025-02-25",18.915,18.9534,18.6944,18.7136,11950781.0],["2025-02-26",18.7136,18.9822,18.7136,18.9438,13905960.0],["2025-02-27",18.9438,19.0781,18.5697,18.7616,15649167.0],["2025-02-28",18.7616,18.7808,18.3779,18.4259,15331068.0],["2025-03-03",18.4259,19.1836,18.425859451293945,18.9342,33676449.0],["2025-03-04",18.9342,18.9918,18.7136,18.8767,14704131.0],["2025-03-05",18.8767,18.9246,18.4259,18.6561,18631818.0],["2025-03-06",18.6561,19.0397,18.656064987182617,18.9534,20099989.0],["2025-03-07",18.9534,19.6536,18.9054,19.3563,44957721.0],["2025-03-10",19.3563,19.8454,19.356264114379883,19.6536,35971095.0],["2025-03-11",19.6536,20.1908,19.3754,20.1428,39619063.0],["2025-03-12",20.1428,20.2291,19.7399,19.8646,26403206.0],["2025-03-13",19.8646,20.0565,19.5865,19.7591,22020375.0],["2025-03-14",19.7591,20.325,19.759122848510742,19.9893,37398040.0],["2025-03-17",19.9893,20.0469,19.6057,19.6344,23725026.0],["2025-03-18",19.6344,19.9318,19.634428024291992,19.692,20290308.0],["2025-03-19",19.692,19.691978454589844,19.3371,19.5193,17387175.0],["2025-03-20",19.5193,19.6248,19.3275,19.3659,15588048.0],["2025-03-21",19.3659,19.4042,19.0014,19.1069,19131300.0],["2025-03-24",19.1069,19.4522,18.9822,19.3275,18648368.0],["2025-03-25",19.3275,19.5385,19.1261,19.2987,16180913.0],["2025-03-26",19.2987,19.644,19.2316,19.2987,26909321.0],["2025-03-27",19.2987,19.298715591430664,18.8959,18.9822,19419149.0],["2025-03-28",18.9822,19.0206,18.6657,18.7999,17885669.0],["2025-03-31",18.7999,18.8479,18.445,18.5314,14908635.0],["2025-04-01",18.5314,18.8575,18.531370162963867,18.8287,14298184.0],["2025-04-02",18.8287,18.8959,18.7136,18.752,8609050.0],["2025-04-03",18.752,18.9726,18.541,18.7136,15956051.0],["2025-04-07",18.7136,18.8575,16.8432,17.0926,41913353.0],["2025-04-08",17.0926,17.7161,16.8912,17.5818,31926695.0],["2025-04-09",17.5818,17.9559,16.8144,17.7736,32220078.0],["2025-04-10",17.7736,18.1957,17.7544,17.7832,28022145.0],["2025-04-11",17.7832,17.9367,17.5818,17.7065,18853940.0],["2025-04-14",17.7065,18.071,17.706472396850586,17.8887,18576943.0],["2025-04-15",17.8887,17.9367,17.6969,17.764,9416365.0],["2025-04-16",17.764,17.76402473449707,17.4379,17.5914,12365078.0],["2025-04-17",17.5914,17.8599,17.4859,17.6585,9751222.0],["2025-04-18",17.6585,17.6777,17.4859,17.6393,6390313.0],["2025-04-21",17.6393,17.8695,17.5338,17.8408,10585108.0],["2025-04-22",17.8408,17.9559,17.7161,17.8791,10911326.0],["2025-04-23",17.8791,18.2916,17.879125595092773,18.2148,18829261.0],["2025-04-24",18.2148,18.3971,18.0997,18.1285,14005268.0],["2025-04-25",18.1285,18.3108,18.0518,18.1477,10843264.0],["2025-04-28",18.1477,18.147695541381836,17.6873,17.7353,13516273.0],["2025-04-29",17.7353,17.8216,17.6393,17.6681,7426339.0],["2025-04-30",17.6681,17.7832,17.5626,17.5722,10279150.0],["2025-05-06",17.5722,18.3204,17.57219123840332,18.2916,26148003.0],["2025-05-07",18.2916,18.4546,18.1189,18.2244,15466076.0],["2025-05-08",18.2244,18.2724,18.1093,18.2052,11821019.0],["2025-05-09",18.2052,18.9726,18.1477,18.5985,37623389.0],["2025-05-12",18.5985,19.2316,18.3204,18.9918,35839266.0],["2025-05-13",18.9918,19.2316,18.752,18.8191,21979603.0],["2025-05-14",18.8191,19.3467,18.752,19.1261,30208189.0],["2025-05-15",19.1261,19.385,19.011,19.1932,30850343.0],["2025-05-16",19.1932,20.1236,19.011,19.7208,66946371.0],["2025-05-19",19.7208,19.7495,19.1452,19.2603,34523110.0],["2025-05-20",19.2603,19.3755,19.0493,19.0973,24710960.0],["2025-05-21",19.0973,19.1261,18.8767,19.0014,21277275.0],["2025-05-22",19.0014,19.001367568969727,18.6369,18.6465,18024069.0],["2025-05-23",18.6465,19.0206,18.64647102355957,18.7424,16740792.0],["2025-05-26",18.7424,18.9246,18.6848,18.8287,12627438.0],["2025-05-27",18.8287,18.82871437072754,18.4067,18.5122,14891828.0],["2025-05-28",18.5122,18.704,18.5026,18.6081,11803403.0],["2025-05-29",18.6081,19.3467,18.5793,18.9918,26545106.0],["2025-05-30",18.9918,18.991777420043945,18.5506,18.6081,17674499.0],["2025-06-03",18.6081,19.039735794067383,18.541,19.0397,19790523.0],["2025-06-04",19.0397,19.5193,19.0206,19.4426,33218948.0],["2025-06-05",19.4426,20.0948,19.2316,19.2699,39898672.0],["2025-06-06",19.2699,19.5385,19.269939422607422,19.3563,21574675.0],["2025-06-09",19.3563,19.951,19.356264114379883,19.7112,41410093.0],["2025-06-10",19.7112,19.7591,19.2316,19.3946,27956411.0],["2025-06-11",19.3946,20.373,19.3371,20.0469,67499673.0],["2025-06-12",20.0469,20.2771,19.7208,20.1044,45887448.0],["2025-06-13",20.1044,20.1908,19.6728,19.9318,48973898.0],["2025-06-16",19.9318,20.3154,19.7879,20.1716,35532244.0],["2025-06-17",20.1716,20.5073,20.0469,20.2003,36315441.0],["2025-06-18",20.2003,20.20034408569336,19.6536,19.7495,27490160.0],["2025-06-19",19.7495,19.8359,19.433,19.5481,18350660.0],["2025-06-20",19.5481,20.0373,19.4905,19.5673,24777309.0],["2025-06-23",19.5673,19.8263,19.4714,19.7783,19046894.0],["2025-06-24",19.7783,20.0277,19.5865,19.9701,25715493.0],["2025-06-25",19.9701,21.0732,19.9318,20.5552,61586900.0],["2025-06-26",20.5552,20.6608,20.3059,20.373,30351824.0],["2025-06-27",20.373,20.5491,20.2751,20.3143,27081195.0],["2025-06-30",20.3143,20.4904,20.2164,20.4708,25544325.0],["2025-07-01",20.4708,20.60784339904785,20.1479,20.6078,28865506.0],["2025-07-02",20.6078,20.60784339904785,20.2751,20.3926,18527810.0],["2025-07-03",20.3926,20.5002,20.1969,20.4219,16906971.0],["2025-07-04",20.4219,20.6274,20.099,20.2458,23016454.0],["2025-07-07",20.2458,20.24578857421875,20.0109,20.1088,13453551.0],["2025-07-08",20.1088,20.4121,20.0794,20.3632,17995230.0],["2025-07-09",20.3632,20.3828,20.0403,20.099,18691494.0],["2025-07-10",20.099,20.6176,20.0892,20.5393,37847779.0],["2025-07-11",20.5393,21.9191,20.53934669494629,21.4494,87227784.0],["2025-07-14",21.4494,22.0071,21.3124,21.332,50944012.0],["2025-07-15",21.332,21.5472,20.921,21.0873,32921111.0],["2025-07-16",21.0873,21.5864,21.087324142456055,21.146,33157080.0],["2025-07-17",21.146,21.2928,20.9112,21.1167,27199412.0],["2025-07-18",21.1167,21.8701,21.0188,21.7625,64499191.0],["2025-07-21",21.7625,22.2126,21.5374,22.1148,54799441.0],["2025-07-22",22.1148,23.2205,21.9974,22.878,83044898.0],["2025-07-23",22.878,23.1814,22.516,22.7313,52285159.0],["2025-07-24",22.7313,24.3948,22.5943,24.0718,100189632.0],["2025-07-25",24.0718,24.7568,23.7685,24.4633,88862885.0],["2025-07-28",24.4633,25.0406,23.8076,24.5024,70868038.0],["2025-07-29",24.5024,24.5513,23.8174,24.2871,54100319.0],["2025-07-30",24.2871,24.385,23.1031,23.4652,62772654.0],["2025-07-31",23.4652,23.465152740478516,22.5062,22.7215,52561025.0],["2025-08-01",22.7215,22.721467971801758,22.1735,22.2322,33002490.0],["2025-08-04",22.2322,22.4083,22.2029,22.3105,31765981.0],["2025-08-05",22.3105,22.4866,22.1441,22.3105,28521467.0],["2025-08-06",22.3105,22.6725,22.242,22.6334,37012538.0],["2025-08-07",22.6334,23.0248,21.9778,22.7802,67329540.0],["2025-08-08",22.7802,23.5728,22.5649,23.1618,58277059.0],["2025-08-11",23.1618,23.2988,22.7704,23.1325,41120767.0],["2025-08-12",23.1325,23.2401,22.7606,22.8976,29965982.0],["2025-08-13",22.8976,23.4554,22.8878,23.3379,44291566.0],["2025-08-14",23.3379,23.6609,23.0052,23.0737,46618269.0],["2025-08-15",23.0737,23.7881,22.8976,23.4847,46523547.0],["2025-08-18",23.4847,24.4437,23.4064,24.2186,71301094.0],["2025-08-19",24.2186,26.391,24.0718,25.1972,98905626.0],["2025-08-20",25.1972,27.1738,24.9721,26.117,91405180.0],["2025-08-21",26.117,27.2521,26.0191,26.3322,87157939.0],["2025-08-22",26.3322,27.5946,25.8821,26.8802,103741428.0],["2025-08-25",26.8802,28.9156,26.88022232055664,28.4948,121654086.0],["2025-08-26",28.4948,28.49479866027832,26.9781,27.6924,91246532.0],["2025-08-27",27.6924,29.1504,27.3206,28.0251,104418790.0],["2025-08-28",28.0251,29.3363,27.8881,29.0428,101347258.0],["2025-08-29",29.0428,30.5106,28.622,30.1192,101329003.0],["2025-09-01",30.1192,32.4578,30.119157791137695,31.9979,115488866.0],["2025-09-02",31.9979,32.4676,30.5301,31.0194,103452530.0],["2025-09-03",31.0194,31.6946,29.7277,29.943,84595418.0],["2025-09-04",29.943,30.4225,27.6826,28.1719,107297557.0],["2025-09-05",28.1719,29.3461,28.0055,29.1406,68438215.0],["2025-09-08",29.1406,31.9392,29.140626907348633,30.5791,106415944.0],["2025-09-09",30.5791,31.7533,29.9137,30.8041,84667779.0],["2025-09-10",30.8041,30.9509,29.6005,30.0898,63556779.0],["2025-09-11",30.0898,30.8726,29.8354,30.765,63301069.0],["2025-09-12",30.765,31.45,30.4812,30.8139,63864593.0],["2025-09-15",30.8139,30.813913345336914,29.6984,29.7767,59862661.0],["2025-09-16",29.7767,30.0213,28.123,28.9645,86105318.0],["2025-09-17",28.9645,29.1504,28.2697,29.0428,45508677.0],["2025-09-18",29.0428,29.042774200439453,27.5848,27.9468,58632852.0],["2025-09-19",27.9468,28.5731,27.9468,28.1621,38809816.0],["2025-09-22",28.1621,28.3382,27.4184,27.937,35974877.0],["2025-09-23",27.937,28.2502,26.5964,27.1053,43771238.0],["2025-09-24",27.1053,27.6043,26.8411,27.4282,30117392.0],["2025-09-25",27.4282,28.3774,27.3206,28.1621,57092549.0],["2025-09-26",28.1621,28.7372,27.890283584594727,27.8903,40495488.0],["2025-09-29",27.8903,28.6584,27.7623,28.56,42303121.0],["2025-09-30",28.56,29.8205,28.559965133666992,29.1509,56167000.0],["2025-10-09",29.1509,31.731107711791992,29.150861740112305,31.7311,89165831.0],["2025-10-10",31.7311,31.731107711791992,30.0569,30.4213,66382552.0],["2025-10-13",30.4213,32.7947,29.6236,32.7849,103852214.0],["2025-10-14",32.7849,33.8879,30.9236,31.9773,96193070.0],["2025-10-15",31.9773,32.322,30.4508,31.4652,55249341.0],["2025-10-16",31.4652,31.465206146240234,30.3031,30.4804,40145186.0],["2025-10-17",30.4804,31.1008,29.3774,29.5152,40914212.0],["2025-10-20",29.5152,30.0077,28.9736,29.4956,31667285.0],["2025-10-21",29.4956,30.116,29.4759,29.9486,30967586.0],["2025-10-22",29.9486,29.948570251464844,28.7372,29.6236,29215871.0],["2025-10-23",29.6236,29.6827,28.5107,29.2789,28527771.0],["2025-10-24",29.2789,31.022,29.278888702392578,30.9137,51837689.0],["2025-10-27",30.9137,34.0061,30.913700103759766,34.0061,116029496.0],["2025-10-28",34.0061,35.6606,34.00605773925781,34.6166,167461610.0],["2025-10-29",34.6166,37.2658,34.61664962768555,36.9408,104794020.0],["2025-10-30",36.9408,37.0886,35.9954,35.9954,76887892.0],["2025-10-31",35.9954,36.5469,35.0007,35.1583,60166589.0],["2025-11-03",35.1583,35.8378,34.1636,35.1485,50542707.0],["2025-11-04",35.1485,35.2075,33.9962,34.272,43030121.0],["2025-11-05",34.272,35.2272,33.3758,34.9515,52555233.0],["2025-11-06",34.9515,35.6803,34.5674,34.8727,44504198.0],["2025-11-07",34.8727,34.9121,34.1439,34.3803,33503756.0],["2025-11-10",34.3803,34.725,33.2773,33.7303,42666978.0],["2025-11-11",33.7303,34.3803,33.4546,33.7598,43444936.0],["2025-11-12",33.7598,34.0258,33.2182,33.3561,34277173.0],["2025-11-13",33.3561,34.7742,33.35607147216797,34.0455,56438094.0],["2025-11-14",34.0455,34.3704,32.8243,33.4841,37493303.0],["2025-11-17",33.4841,34.0258,33.0902,33.4447,31160938.0],["2025-11-18",33.4447,34.6462,32.8341,33.2182,52652176.0],["2025-11-19",33.2182,33.7992,32.4008,33.2083,37784456.0],["2025-11-20",33.2083,33.8977,32.8834,33.1788,35105523.0],["2025-11-21",33.1788,33.178802490234375,31.2485,31.2682,43986546.0],["2025-11-24",31.2682,32.1743,31.0713,31.9281,32963921.0],["2025-11-25",31.9281,32.4303,31.8591,32.0856,23627019.0],["2025-11-26",32.0856,32.7553,32.0069,32.2432,23000913.0],["2025-11-27",32.2432,32.8932,31.9773,32.0561,24950899.0],["2025-11-28",32.0561,34.2326,31.7902,33.878,51968735.0],["2025-12-01",33.878,34.981,33.87803268432617,34.6068,44877536.0],["2025-12-02",34.6068,34.853,33.9371,34.4689,27429428.0],["2025-12-03",34.4689,35.2469,34.272,34.6363,36002136.0],["2025-12-04",34.6363,35.0992,34.3212,34.5871,31941496.0],["2025-12-05",34.5871,35.5424,34.58710479736328,35.1977,39786944.0],["2025-12-08",35.1977,36.7143,35.1189,36.5568,56261535.0],["2025-12-09",36.5568,36.8817,35.6704,36.1727,48069853.0],["2025-12-10",36.1727,36.606,35.4833,36.3401,42813892.0],["2025-12-11",36.3401,36.6749,35.9363,36.2416,36140426.0],["2025-12-12",36.2416,37.6105,35.9659,37.4628,64929973.0],["2025-12-15",37.4628,39.1272,37.3249,38.3196,46274130.0],["2025-12-16",38.3196,39.5605,37.9257,38.6643,58083174.0],["2025-12-17",38.6643,41.5794,38.6052,40.9589,75964126.0],["2025-12-18",40.9589,41.2347,39.3635,39.5014,57610935.0],["2025-12-19",39.5014,40.0332,38.9499,39.3931,42918026.0],["2025-12-22",39.3931,41.1657,39.2946,40.7127,54827344.0],["2025-12-23",40.7127,43.4702,40.4468,42.3377,67621021.0],["2025-12-24",42.3377,42.643,39.3931,40.4074,71314954.0],["2025-12-25",40.4074,40.40742874145508,39.265,39.6097,45241313.0],["2025-12-26",39.6097,41.3036,39.59,40.4567,55346843.0],["2025-12-29",40.4567,41.2642,39.8855,39.9446,46192168.0],["2025-12-30",39.9446,40.8703,38.7628,40.2696,38612880.0],["2025-12-31",40.2696,41.2445,39.8855,40.437,38033875.0],["2026-01-05",40.437,41.8551,40.3976,41.3627,38818700.0],["2026-01-06",41.3627,42.8203,41.3233,42.6627,49030869.0],["2026-01-07",42.6627,44.9573,42.662681579589844,44.1695,58967569.0],["2026-01-08",44.1695,44.3172,42.4559,43.1452,43710748.0],["2026-01-09",43.1452,47.4588,42.9483,47.4588,70025019.0],["2026-01-12",47.4588,49.5368,46.533,48.2762,74633059.0],["2026-01-13",48.2762,49.5466,47.2815,48.286,59692203.0],["2026-01-14",48.286,50.7186,48.28603744506836,49.714,67570074.0],["2026-01-15",49.714,51.6837,49.2216,51.1322,56165297.0],["2026-01-16",51.1322,55.0026,50.7186,53.0231,70304614.0],["2026-01-19",53.0231,55.9381,51.6541,55.7904,58873864.0],["2026-01-20",55.7904,56.2139,50.6398,53.2397,79451061.0],["2026-01-21",53.2397,58.2426,53.0821,58.1048,70961510.0],["2026-01-22",58.1048,59.0699,55.6131,57.1199,64823897.0],["2026-01-23",57.1199,58.8926,55.2488,58.6661,66499968.0],["2026-01-26",58.6661,64.5258,58.66611099243164,64.516,70722882.0],["2026-01-27",64.516,68.15,61.3842,63.2259,94487794.0],["2026-01-28",63.2259,65.944,58.5479,63.9546,108679688.0],["2026-01-29",63.9546,64.4864,58.2229,59.0994,100972802.0],["2026-01-30",59.0994,59.09943389892578,53.2102,55.6919,96861300.0],["2026-02-02",55.6919,56.0957,52.8458,52.9344,83336385.0],["2026-02-03",52.9344,55.5442,52.93442153930664,55.3275,71513696.0],["2026-02-04",55.3275,57.0215,54.5298,55.8692,47943545.0],["2026-02-05",55.8692,56.2927,53.3087,54.323,45872764.0],["2026-02-06",54.323,57.179,52.9935,55.9381,59984604.0],["2026-02-09",55.9381,57.4646,55.2094,55.4654,53982949.0],["2026-02-10",55.4654,57.307,55.2094,56.8245,49368344.0],["2026-02-11",56.8245,62.0047,56.824485778808594,61.1085,84024501.0],["2026-02-12",61.1085,64.3584,59.8577,61.9062,89796695.0],["2026-02-13",61.9062,61.90618896484375,58.5775,58.5972,62729640.0],["2026-02-24",58.5972,61.4039,58.4101,58.8631,48994569.0],["2026-02-25",58.8631,64.2993,58.863075256347656,63.1569,84062826.0],["2026-02-26",63.1569,66.8205,62.7433,62.8024,87586277.0],["2026-02-27",62.8024,69.0856,62.80238342285156,69.0856,87115883.0],["2026-03-02",69.0856,75.1029,69.0855712890625,73.7635,102518426.0],["2026-03-03",73.7635,78.7861,72.8673,74.4332,116204365.0],["2026-03-04",74.4332,80.3224,68.9575,77.5649,117666173.0],["2026-03-05",77.5649,80.1747,72.8772,73.8324,94456461.0],["2026-03-06",73.8324,77.0725,72.0007,72.8772,87142210.0],["2026-03-09",72.8772,72.87715148925781,67.8348,70.6121,71036206.0],["2026-03-10",70.6121,72.6605,68.5932,71.0848,53043759.0],["2026-03-11",71.0848,73.1726,67.3129,68.1401,80396315.0],["2026-03-12",68.1401,68.9182,66.2887,67.0962,51399892.0],["2026-03-13",67.0962,67.09622192382812,61.2759,61.4532,96526890.0],["2026-03-16",61.4532,61.45317077636719,57.7305,59.4835,66022506.0],["2026-03-17",59.4835,60.3502,58.2032,58.2032,44477978.0],["2026-03-18",58.2032,59.5229,57.8093,58.8138,36680430.0],["2026-03-19",58.8138,58.813838958740234,54.3624,54.4806,69249700.0],["2026-03-20",54.4806,55.6427,53.3185,53.4958,53819648.0],["2026-03-23",53.4958,54.0079,50.7678,51.1716,54663212.0],["2026-03-24",51.1716,54.8942,50.2261,54.8647,74710511.0],["2026-03-25",54.8647,59.3653,54.86467742919922,57.4745,116531274.0],["2026-03-26",57.4745,60.3206,55.6427,56.6374,106000627.0],["2026-03-27",56.6374,59.4343,54.9533,57.8487,92049141.0],["2026-03-30",57.8487,57.84870529174805,55.2389,56.3321,56441597.0],["2026-03-31",56.3321,57.0215,54.392,54.776,50549749.0],["2026-04-01",54.776,56.204,54.52,55.1503,41862472.0],["2026-04-02",55.1503,55.15027618408203,51.9693,52.5602,48634484.0],["2026-04-03",52.5602,53.3185,52.0185,52.3829,27605378.0],["2026-04-07",52.3829,54.5495,52.38291549682617,53.5056,38687288.0],["2026-04-08",53.5056,57.1199,53.50562286376953,57.0805,65614904.0],["2026-04-09",57.0805,59.001,55.948,57.504,58360986.0],["2026-04-10",57.504,59.3949,57.0313,57.7798,52174838.0],["2026-04-13",57.7798,57.9275,55.8397,57.2677,41589517.0],["2026-04-14",57.2677,58.282,56.7555,57.6813,49858469.0],["2026-04-15",57.6813,58.5381,55.1601,55.3965,58737052.0],["2026-04-16",55.3965,60.9411,54.9533,60.9411,99189369.0],["2026-04-17",60.9411,62.8516,60.6752,61.8963,105426751.0],["2026-04-20",61.8963,64.0137,61.3153,62.6842,81709745.0],["2026-04-21",62.6842,63.5902,60.8426,63.019,55532070.0],["2026-04-22",63.019,65.7569,62.1228,65.294,71926814.0],["2026-04-23",65.294,65.3925,61.0789,61.6994,75143718.0],["2026-04-24",61.6994,61.6994,59.0994,60.8426,63373503.0],["2026-04-27",60.8426,60.84257888793945,55.8003,55.9283,105219233.0],["2026-04-28",55.9283,56.5881,53.6632,54.1359,67480356.0],["2026-04-29",54.1359,58.8926,54.067,58.5676,87305799.0],["2026-04-30",58.5676,59.1585,56.529,56.9033,69232522.0],["2026-05-06",56.9033,59.1881,55.2488,58.804,79527341.0],["2026-05-07",58.804,59.907,58.2722,58.8926,66488006.0],["2026-05-08",58.8926,58.89262008666992,56.9919,57.8487,54069593.0],["2026-05-11",57.8487,59.0108,57.1593,58.5184,60984337.0],["2026-05-12",58.5184,58.8729,56.3321,56.9624,52258080.0],["2026-05-13",56.9624,58.932,56.5093,57.9964,63634112.0],["2026-05-14",57.9964,57.996429443359375,54.2738,54.2836,69602681.0],["2026-05-15",54.2836,54.4412,52.3041,52.5897,52799726.0],["2026-05-18",52.5897,53.6632,51.2011,52.6488,39759338.0],["2026-05-19",52.6488,52.6587,49.6254,50.3049,49677012.0],["2026-05-20",50.3049,50.9451,48.5519,50.1178,56286996.0],["2026-05-21",50.1178,52.2943,49.2512,49.3989,53172832.0],["2026-05-22",49.3989,51.7625,49.39889144897461,51.2504,50980662.0],["2026-05-25",51.2504,52.5405,50.6693,51.1125,40516819.0],["2026-05-26",51.1125,53.1708,50.1277,53.1314,65720467.0],["2026-05-27",53.1314,53.3973,50.3739,50.7777,50943006.0],["2026-05-28",50.7777,52.3435,49.6353,51.6049,43416430.0],["2026-05-29",51.6049,55.3177,50.5216,53.545,97831874.0],["2026-06-01",53.545,56.204,51.9496,52.0481,68319201.0],["2026-06-02",52.0481,55.3276,50.689,54.9632,78830005.0],["2026-06-03",54.9632,60.3699,54.7367,59.0994,131280867.0],["2026-06-04",59.0994,63.0092,57.2184,62.763,126802046.0],["2026-06-05",62.763,64.9001,60.5865,60.7933,116796724.0],["2026-06-08",60.7933,62.1622,56.1351,58.4691,83408637.0],["2026-06-09",58.4691,63.0289,58.46914291381836,62.96,86335686.0],["2026-06-10",62.96,65.2644,60.9608,62.7827,88834727.0],["2026-06-11",62.7827,67.9857,62.782684326171875,66.8361,119075975.0],["2026-06-12",66.8361,69.502,63.9521,64.2197,164150509.0],["2026-06-15",64.2197,70.6417,64.2197036743164,70.6417,115898812.0],["2026-06-16",70.6417,77.70782470703125,70.64167022705078,77.7078,62365425.0],["2026-06-17",77.7078,82.1477,76.1122,80.1161,166560921.0],["2026-06-18",80.1161,88.1039,75.8149,85.1407,155538480.0],["2026-06-22",85.1407,93.65373229980469,85.14065551757812,93.6537,108464070.0],["2026-06-23",93.6537,95.9827,84.2884,84.665,124955312.0],["2026-06-24",84.665,85.2001,80.453,82.2864,113945096.0],["2026-06-25",82.2864,86.7164,80.8197,85.0911,96044067.0],["2026-06-26",85.0911,88.8769,82.8712,83.7433,93673330.0],["2026-06-29",83.7433,86.8155,79.6304,83.109,86839647.0],["2026-06-30",83.109,86.6966,81.8801,84.437,78800006.0],["2026-07-01",84.437,88.203,82.336,84.1397,86026528.0],["2026-07-02",84.1397,87.648,75.9438,81.4143,102999181.0],["2026-07-03",81.4143,81.4143295288086,74.2094,74.3779,93568715.0],["2026-07-06",74.3779,76.2708,69.3731,70.2056,90011103.0],["2026-07-07",70.2056,70.7903,65.4585,65.8252,61659131.0],["2026-07-08",65.8252,66.9352,62.6538,62.9214,51095210.0],["2026-07-09",62.9214,64.13050842285156,59.9087,64.1305,60796003.0],["2026-07-10",64.1305,67.0541,62.5944,62.7827,64714006.0],["2026-07-13",62.7827,63.0304,57.8374,58.6104,54972941.0],["2026-07-14",58.6104,62.2673,58.0455,62.0097,57508286.0],["2026-07-15",62.0097,63.0304,57.1932,57.5599,56525515.0],["2026-07-16",57.5599,57.6788,54.6066,55.1715,43149532.0],["2026-07-17",55.1715,55.4985,50.2261,50.8109,47581996.0],["2026-07-20",50.8109,52.4857,45.7268,46.7278,65192957.0],["2026-07-21",46.7278,49.9387,42.6546,49.7306,84218945.0],["2026-07-22",49.7306,51.2073,48.4621,49.1162,62217379.0],["2026-07-23",49.1162,50.6919,48.8189,49.8198,51992607.0],["2026-07-24",49.8198,50.2063,47.6692,47.9567,42851080.0],["2026-07-27",47.9567,49.8793,47.3224,49.7504,45013089.0],["2026-07-28",49.7504,49.75044631958008,46.4106,46.5692,43864164.0],["2026-07-29",46.5692,47.6395,44.6069,46.9458,54151236.0],["2026-07-30",46.9458,47.6891,43.8537,44.597,51258710.0],["2026-07-31",44.597,48.4324,44.597015380859375,46.6287,63855230.0],["2026-08-03",46.6287,47.0251,45.4691,46.0043,41037786.0],["2026-08-04",46.0043,49.2648,46.004295349121094,48.9378,66191537.0],["2026-08-05",48.9378,53.784,48.93778991699219,53.2389,111176232.0],["2026-08-06",53.2389,57.7581,53.23892593383789,56.9553,144657276.0],["2026-08-07",56.9553,58.9473,54.111,57.5103,124728401.0],["2026-08-10",57.5103,62.4358,55.0228,59.4131,116194776.0],["2026-08-11",59.4131,59.41313552856445,55.7958,55.9048,75467123.0],["2026-08-12",55.9048,57.4509,54.8543,55.8652,61432803.0],["2026-08-13",55.8652,56.777,54.111,54.2201,60921443.0],["2026-08-14",54.2201,55.994,53.9029,55.9346,53457035.0],["2026-08-17",55.9346,57.9464,55.7958,57.877,64553947.0],["2026-08-18",57.877,59.8393,56.995,57.5896,67531748.0],["2026-08-19",57.5896,57.5896110534668,53.0704,53.2191,62994104.0],["2026-08-20",53.2191,54.7057,52.0695,52.8128,45975293.0],["2026-08-21",52.8128,55.6868,52.812774658203125,55.0823,59876365.0],["2026-08-24",55.0823,55.776,52.2875,53.447,59153804.0],["2026-08-25",53.447,53.447044372558594,50.6027,51.9208,45290658.0],["2026-08-26",51.9208,53.7146,51.7127,52.1488,42278757.0],["2026-08-27",52.1488,54.3984,51.6334,54.3093,55106901.0],["2026-08-28",54.3093,55.3994,53.3777,54.1011,47883798.0],["2026-08-31",54.1011,54.10113525390625,51.7127,53.4371,42131056.0],["2026-09-01",53.4371,53.7741,51.217193603515625,51.2172,45370829.0],["2026-09-02",51.2172,51.217193603515625,49.0567,49.5522,36948258.0],["2026-09-03",49.5522,50.3253,49.2351,50.1766,28317893.0],["2026-09-04",50.1766,50.8109,48.0657,48.3531,36567757.0],["2026-09-07",48.3531,50.127,48.35307312011719,49.8496,33723152.0],["2026-09-08",49.8496,50.4442,49.1558,49.4234,26473090.0],["2026-09-09",49.4234,50.682,49.42340087890625,50.3253,37176925.0],["2026-09-10",50.3253,50.325252532958984,49.1856,49.2847,24012689.0],["2026-09-11",49.2847,49.2846565246582,46.9755,48.3531,34012025.0],["2026-09-14",48.3531,49.2747,47.2728,48.9378,23409588.0],["2026-09-15",48.9378,51.6235,48.93778991699219,50.682,60721435.0],["2026-09-16",50.682,50.682029724121094,48.472,50.1469,46099445.0],["2026-09-17",50.1469,50.7118,49.1756,49.2747,32759060.0],["2026-09-18",49.2747,50.4739,49.2648,50.0379,33837909.0],["2026-09-21",50.0379,50.9793,49.3838,49.7504,32265706.0],["2026-09-22",49.7504,50.3054,48.7792,48.8981,39071584.0],["2026-09-23",48.8981,49.0072,47.917,48.2738,24818519.0],["2026-09-24",48.2738,48.27378845214844,46.4602,46.48,30191502.0],["2026-09-28",46.48,46.47999954223633,43.28,43.5,33393514.0],["2026-09-29",43.5,43.99,43.01,43.75,24714940.0],["2026-09-30",43.75,44.59,43.52,44.11,20299878.0],["2026-10-08",44.11,44.49,42.81,43.19,24199134.0],["2026-10-09",43.19,43.4,41.55,43.05,31950609.0],["2026-10-12",43.05,43.09,40.68,40.8,32587537.0],["2026-10-13",40.8,41.14,39.31,40.42,38570479.0],["2026-10-14",40.42,40.58,38.73,38.77,30306917.0],["2026-10-15",38.77,38.77000045776367,36.31,36.71,49618953.0],["2026-10-16",36.71,37.62,36.4,36.82,31929367.0],["2026-10-19",36.82,36.88,35.2,36.61,33717310.0],["2026-10-20",36.61,37.5,36.15,36.94,25691057.0],["2026-10-21",36.94,37.66,36.84,36.93,20100057.0],["2026-10-22",36.93,37.1,35.41,35.6,28072192.0],["2026-10-23",35.6,36.44,33.65,36.3,36891334.0],["2026-10-26",36.3,36.48,34.62,34.85,37833916.0],["2026-10-27",34.85,35.9,34.849998474121094,35.09,35301071.0],["2026-10-28",35.09,35.86,34.81,35.55,32298148.0],["2026-10-29",35.55,35.7,34.22,34.27,26666000.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-09-03","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":"2010-09-03","index":0,"basis":"feed"}}