{"t":"600588.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",6.1572,6.1711,5.9619,6.1572,12442085.0],["2010-10-11",6.1572,6.1595,5.9271,6.0154,21112256.0],["2010-10-12",6.0154,6.041,5.7063,5.7574,43364846.0],["2010-10-13",5.7574,5.757390022277832,5.3901,5.5621,55998320.0],["2010-10-14",5.5621,5.562146186828613,5.3227,5.3832,29135321.0],["2010-10-15",5.3832,5.4947,5.3692,5.4297,20092615.0],["2010-10-18",5.4297,5.4297,5.1461,5.3181,36305350.0],["2010-10-19",5.3181,5.5528,5.2995,5.504,21421774.0],["2010-10-20",5.504,5.6133,5.3553,5.4831,20212528.0],["2010-10-21",5.4831,5.483119487762451,5.2693,5.332,27289534.0],["2010-10-22",5.332,5.5831,5.2298,5.5389,38559844.0],["2010-10-25",5.5389,5.8085,5.538902282714844,5.683,44730052.0],["2010-10-26",5.683,5.683012962341309,5.4738,5.4924,36651716.0],["2010-10-27",5.4924,5.6156,5.3344,5.3692,28502937.0],["2010-10-28",5.3692,5.7249,5.346,5.69,51981757.0],["2010-10-29",5.69,5.7249,5.346,5.6807,54172870.0],["2010-11-01",5.6807,5.7388,5.6017,5.7063,43308564.0],["2010-11-02",5.7063,5.7597,5.4668,5.5296,42505299.0],["2010-11-03",5.5296,5.5319,5.3181,5.3344,41939307.0],["2010-11-04",5.3344,5.5529,5.334362030029297,5.5412,38850330.0],["2010-11-05",5.5412,5.8341,5.5412278175354,5.8039,100901850.0],["2010-11-08",5.8039,6.0665,5.803879261016846,5.8899,74059716.0],["2010-11-09",5.8899,6.0386,5.8039,5.9038,69532266.0],["2010-11-10",5.9038,6.0572,5.6714,5.9875,73380188.0],["2010-11-11",5.9875,6.2176,5.9038,5.9736,71270865.0],["2010-11-12",5.9736,6.02,5.439,5.5645,49141704.0],["2010-11-15",5.5645,5.7016,5.5087,5.6737,30448167.0],["2010-11-16",5.6737,5.6737141609191895,5.3344,5.3669,34945530.0],["2010-11-17",5.3669,5.439,5.2065,5.2437,17690197.0],["2010-11-18",5.2437,5.3576,5.1391,5.2809,14579095.0],["2010-11-19",5.2809,5.4738,5.2414,5.4506,19924187.0],["2010-11-22",5.4506,5.6133,5.3506,5.4971,25052492.0],["2010-11-23",5.4971,5.4971,5.2948,5.4715,19263626.0],["2010-11-24",5.4715,5.5319,5.3994,5.5157,24508780.0],["2010-11-25",5.5157,5.8225,5.515659332275391,5.6621,40241895.0],["2010-11-26",5.6621,5.8109,5.6017,5.7876,32319815.0],["2010-11-29",5.7876,5.8759,5.69,5.848,34936799.0],["2010-11-30",5.848,6.2873,5.848,6.0596,153551212.0],["2010-12-01",6.0596,6.1549,5.8922,5.9805,37348290.0],["2010-12-02",5.9805,6.1479,5.9759,5.9829,35173691.0],["2010-12-03",5.9829,5.9829,5.982851982116699,5.9829,0.0],["2010-12-06",5.9829,6.02,5.5087,5.7063,36967923.0],["2010-12-07",5.7063,5.70625638961792,5.5157,5.6574,19005481.0],["2010-12-08",5.6574,5.7179,5.5784,5.7039,16074264.0],["2010-12-09",5.7039,5.703932285308838,5.4668,5.4924,24468163.0],["2010-12-10",5.4924,5.6063,5.418,5.5459,13095941.0],["2010-12-13",5.5459,5.7365,5.5458760261535645,5.6598,21927013.0],["2010-12-14",5.6598,5.9038,5.659769535064697,5.762,23928984.0],["2010-12-15",5.762,5.7620391845703125,5.6249,5.6877,24708905.0],["2010-12-16",5.6877,5.7318,5.59,5.6853,19263105.0],["2010-12-17",5.6853,5.7365,5.6179,5.7225,16632899.0],["2010-12-20",5.7225,5.7876,5.5784,5.769,19533425.0],["2010-12-21",5.769,5.8109,5.683,5.7063,15777654.0],["2010-12-22",5.7063,5.7341,5.6435,5.683,10090615.0],["2010-12-23",5.683,5.6946,5.4366,5.4854,18868958.0],["2010-12-24",5.4854,5.5087,5.2995,5.3204,21837060.0],["2010-12-27",5.3204,5.4622,5.1554,5.1879,11359218.0],["2010-12-28",5.1879,5.2391,5.1252,5.1414,17768430.0],["2010-12-29",5.1414,5.2112,5.1345,5.1949,12757874.0],["2010-12-30",5.1949,5.3413,5.1903,5.3204,26273153.0],["2010-12-31",5.3204,5.4808,5.2763,5.4064,14816568.0],["2011-01-04",5.4064,5.4808,5.3018,5.346,23208721.0],["2011-01-05",5.346,5.3925,5.2763,5.3088,9045872.0],["2011-01-06",5.3088,5.3855,5.2763,5.3646,11152959.0],["2011-01-07",5.3646,5.3855,5.1159,5.2112,21086999.0],["2011-01-10",5.2112,5.2274,4.9276,4.9485,25395376.0],["2011-01-11",4.9485,5.1368,4.9276,5.0461,18441880.0],["2011-01-12",5.0461,5.1043,4.9973,5.0903,8595590.0],["2011-01-13",5.0903,5.2577,5.090304851531982,5.1066,14417508.0],["2011-01-14",5.1066,5.106575012207031,4.9555,4.9811,5377262.0],["2011-01-17",4.9811,4.98106050491333,4.6487,4.7114,13190085.0],["2011-01-18",4.7114,4.7928,4.6045,4.7347,12303888.0],["2011-01-19",4.7347,4.7858,4.7068,4.7742,7264354.0],["2011-01-20",4.7742,4.8044,4.6533,4.6905,9397249.0],["2011-01-21",4.6905,4.7602,4.5325,4.6138,19000044.0],["2011-01-24",4.6138,4.6673,4.5697,4.6487,8344545.0],["2011-01-25",4.6487,4.7091,4.5929,4.6371,6716979.0],["2011-01-26",4.6371,4.6719,4.579,4.6557,5723374.0],["2011-01-27",4.6557,4.7835,4.6022,4.7393,9836179.0],["2011-01-28",4.7393,4.9276,4.739331245422363,4.8811,9729481.0],["2011-01-31",4.8811,4.9323,4.8579,4.9044,7302744.0],["2011-02-01",4.9044,5.0043,4.8579,4.9927,5675000.0],["2011-02-09",4.9927,4.995,4.7881,4.8625,6425661.0],["2011-02-10",4.8625,5.0183,4.8114,4.9113,15971260.0],["2011-02-11",4.9113,4.9462,4.823,4.8788,12960983.0],["2011-02-14",4.8788,4.9834,4.8718,4.9764,13149258.0],["2011-02-15",4.9764,5.1995,4.9741,5.0926,29436247.0],["2011-02-16",5.0926,5.1531,5.0183,5.1182,8506860.0],["2011-02-17",5.1182,5.1298,5.0485,5.074,8279269.0],["2011-02-18",5.074,5.0787,4.8881,4.9253,9880928.0],["2011-02-21",4.9253,5.0322,4.8811,5.0066,13424491.0],["2011-02-22",5.0066,5.1717,4.9857,5.1275,35240774.0],["2011-02-23",5.1275,5.1972,5.0485,5.1252,15562071.0],["2011-02-24",5.1252,5.1903,4.9392,4.9508,18388290.0],["2011-02-25",4.9508,5.0368,4.9508442878723145,5.002,13694238.0],["2011-02-28",5.002,5.088,4.9648,5.0857,10139099.0],["2011-03-01",5.0857,5.1043,5.0229,5.0857,8838424.0],["2011-03-02",5.0857,5.085656642913818,4.9857,5.0299,5893518.0],["2011-03-03",5.0299,5.1089,4.9578,4.9694,12756318.0],["2011-03-04",4.9694,5.0183,4.9276,4.9555,12283839.0],["2011-03-07",4.9555,4.9973,4.9323,4.9601,17244023.0],["2011-03-08",4.9601,5.0066,4.9276,5.0043,13751913.0],["2011-03-09",5.0043,5.0206,4.9764,5.0066,11438460.0],["2011-03-10",5.0066,5.0601,4.9508,5.0485,18796089.0],["2011-03-11",5.0485,5.0554,4.9764,5.0485,14410363.0],["2011-03-14",5.0485,5.04846715927124,4.9625,5.002,9382804.0],["2011-03-15",5.002,5.001980781555176,4.8091,4.9555,17361762.0],["2011-03-16",4.9555,5.009,4.9044,4.988,9147004.0],["2011-03-17",4.988,4.988034248352051,4.8346,4.8579,15687060.0],["2011-03-18",4.8579,4.923,4.8137,4.8811,8536438.0],["2011-03-21",4.8811,4.8997,4.8346,4.8834,8504647.0],["2011-03-22",4.8834,4.9044,4.823,4.8602,6882568.0],["2011-03-23",4.8602,4.916,4.8277,4.8834,14468236.0],["2011-03-24",4.8834,4.9044,4.8067,4.8277,11845641.0],["2011-03-25",4.8277,4.8555,4.7649,4.8114,11797605.0],["2011-03-28",4.8114,4.811384201049805,4.6324,4.6464,37814296.0],["2011-03-29",4.6464,4.6487,4.5697,4.6092,16552871.0],["2011-03-30",4.6092,4.6673,4.5511,4.6533,15830971.0],["2011-03-31",4.6533,4.6789,4.5743,4.6068,10618381.0],["2011-04-01",4.6068,4.6928,4.606842517852783,4.6742,18051468.0],["2011-04-06",4.6742,4.73,4.651,4.7277,18711023.0],["2011-04-07",4.7277,4.727707862854004,4.6278,4.665,10985043.0],["2011-04-08",4.665,4.7254,4.6487,4.6998,11820536.0],["2011-04-11",4.6998,4.751,4.6835,4.7277,9219983.0],["2011-04-12",4.7277,4.8858,4.6952,4.7579,19030032.0],["2011-04-13",4.7579,4.823,4.6952,4.8067,11717899.0],["2011-04-14",4.8067,4.8323,4.7765,4.7998,6974642.0],["2011-04-15",4.7998,4.7998,4.6952,4.7161,9264955.0],["2011-04-18",4.7161,4.73,4.6673,4.7091,6049285.0],["2011-04-19",4.7091,4.709113597869873,4.644,4.6766,7673437.0],["2011-04-20",4.6766,4.7417,4.6557,4.7161,7507036.0],["2011-04-21",4.7161,4.7974,4.6952,4.7579,21525211.0],["2011-04-22",4.7579,4.7579240798950195,4.644,4.6766,10943507.0],["2011-04-25",4.6766,4.676572799682617,4.5975,4.6092,6007053.0],["2011-04-26",4.6092,4.6092,4.609167575836182,4.6092,0.0],["2011-04-27",4.6092,4.6347,4.5511,4.572,6268501.0],["2011-04-28",4.572,4.5999,4.4651,4.4767,5758950.0],["2011-04-29",4.4767,4.5441,4.476678848266602,4.5162,3702591.0],["2011-05-03",4.5162,4.5999,4.4372,4.5906,5661188.0],["2011-05-04",4.5906,4.6138,4.4999,4.5371,6225605.0],["2011-05-05",4.5371,4.7184,4.5301,4.6766,15296545.0],["2011-05-06",4.6766,4.7719,4.6068,4.7602,13582486.0],["2011-05-09",4.7602,4.7649,4.7068,4.737,5583180.0],["2011-05-10",4.737,4.7858,4.6975,4.7533,4441821.0],["2011-05-11",4.7533,4.7649,4.6742,4.6905,4673752.0],["2011-05-12",4.6905,4.7234,4.5895,4.6153,5466789.0],["2011-05-13",4.6153,4.7916,4.6153,4.7798,8410564.0],["2011-05-16",4.7798,4.8409,4.7187,4.8057,8997764.0],["2011-05-17",4.8057,4.8785,4.7634,4.8151,11450510.0],["2011-05-18",4.8151,4.9232,4.7751,4.8926,14803072.0],["2011-05-19",4.8926,4.9467,4.8315,4.8762,14111612.0],["2011-05-20",4.8762,4.9114,4.7587,4.7822,10280443.0],["2011-05-23",4.7822,4.7939,4.6294,4.6482,7072187.0],["2011-05-24",4.6482,4.6952,4.5824,4.6553,6286492.0],["2011-05-25",4.6553,4.6952,4.5848,4.6576,3476268.0],["2011-05-26",4.6576,4.7422,4.6341,4.6412,2864540.0],["2011-05-27",4.6412,4.7469,4.641168594360352,4.6788,5669005.0],["2011-05-30",4.6788,4.6882,4.5472,4.5754,4675806.0],["2011-05-31",4.5754,4.6553,4.575370788574219,4.6365,2690918.0],["2011-06-01",4.6365,4.8033,4.5895,4.7469,8992035.0],["2011-06-02",4.7469,4.7845,4.6764,4.7422,6576444.0],["2011-06-03",4.7422,4.8362,4.7375,4.8268,7518930.0],["2011-06-07",4.8268,4.8926,4.7939,4.8621,5909512.0],["2011-06-08",4.8621,4.862065315246582,4.7704,4.8315,3931317.0],["2011-06-09",4.8315,4.8691,4.7399,4.754,6460702.0],["2011-06-10",4.754,4.7869,4.7187,4.7587,3358647.0],["2011-06-13",4.7587,4.7822,4.6882,4.707,4512029.0],["2011-06-14",4.707,4.7657,4.6764,4.7164,7332530.0],["2011-06-15",4.7164,4.7798,4.6858,4.7751,5599140.0],["2011-06-16",4.7751,4.8292,4.7469,4.8174,16075505.0],["2011-06-17",4.8174,4.817416667938232,4.6835,4.714,5335953.0],["2011-06-20",4.714,4.71401834487915,4.5965,4.6224,3923785.0],["2011-06-21",4.6224,4.6788,4.5965,4.6694,5273749.0],["2011-06-22",4.6694,4.6952,4.5965,4.6318,3623960.0],["2011-06-23",4.6318,4.6999,4.5965,4.6694,4263344.0],["2011-06-24",4.6694,4.8151,4.6529,4.7963,8635859.0],["2011-06-27",4.7963,4.8668,4.7704,4.8151,8036424.0],["2011-06-28",4.8151,4.9302,4.815067291259766,4.8691,14164739.0],["2011-06-29",4.8691,4.9373,4.7939,4.8104,14487863.0],["2011-06-30",4.8104,4.8809,4.7704,4.855,9624449.0],["2011-07-01",4.855,4.8879,4.7892,4.8198,5706802.0],["2011-07-04",4.8198,4.9349,4.819765567779541,4.9326,11423491.0],["2011-07-05",4.9326,4.9725,4.8762,4.9161,10442296.0],["2011-07-06",4.9161,4.9631,4.8597,4.9584,8591631.0],["2011-07-07",4.9584,5.224,4.9349,5.1911,35036413.0],["2011-07-08",5.1911,5.4049,5.191060543060303,5.2287,23877547.0],["2011-07-11",5.2287,5.3015,5.2052,5.2498,15496890.0],["2011-07-12",5.2498,5.249810218811035,5.1229,5.2216,11631880.0],["2011-07-13",5.2216,5.318,5.1981,5.3156,8575651.0],["2011-07-14",5.3156,5.3885,5.2404,5.3321,9332805.0],["2011-07-15",5.3321,5.4284,5.2686,5.271,15265225.0],["2011-07-18",5.271,5.3579,5.177,5.3133,15011028.0],["2011-07-19",5.3133,5.313258171081543,5.1652,5.1864,8464223.0],["2011-07-20",5.1864,5.3109,5.1041,5.2757,9330910.0],["2011-07-21",5.2757,5.3274,5.1887,5.2428,5669552.0],["2011-07-22",5.2428,5.4637,5.2122,5.4073,20355991.0],["2011-07-25",5.4073,5.407256126403809,5.1535,5.1887,16314030.0],["2011-07-26",5.1887,5.3368,5.1112,5.2874,8749349.0],["2011-07-27",5.2874,5.4566,5.2193,5.4308,14477017.0],["2011-07-28",5.4308,5.430755615234375,5.3297,5.3321,8918893.0],["2011-07-29",5.3321,5.4825,5.332057476043701,5.3603,10116689.0],["2011-08-01",5.3603,5.4049,5.3227,5.3673,4949524.0],["2011-08-02",5.3673,5.367306709289551,5.1723,5.2757,6476883.0],["2011-08-03",5.2757,5.2945,5.1535,5.2216,7519280.0],["2011-08-04",5.2216,5.3579,5.2052,5.3532,5274702.0],["2011-08-05",5.3532,5.4096,5.1182,5.3979,13164129.0],["2011-08-08",5.3979,5.4754,5.1464,5.2992,15186461.0],["2011-08-09",5.2992,5.299157619476318,5.0571,5.2193,8123331.0],["2011-08-10",5.2193,5.3932,5.219259738922119,5.2992,7716853.0],["2011-08-11",5.2992,5.4684,5.1864,5.4402,11617393.0],["2011-08-12",5.4402,5.7527,5.440155506134033,5.4731,18365291.0],["2011-08-15",5.4731,5.6493,5.4519,5.5929,10991562.0],["2011-08-16",5.5929,5.6329,5.4778,5.5271,5814359.0],["2011-08-17",5.5271,5.5788,5.4519,5.459,5176018.0],["2011-08-18",5.459,5.5647,5.3697,5.3767,10864158.0],["2011-08-19",5.3767,5.6752,5.376706600189209,5.5694,46090293.0],["2011-08-22",5.5694,5.6352,5.4637,5.5154,14115010.0],["2011-08-23",5.5154,5.6517,5.515354156494141,5.6258,14105948.0],["2011-08-24",5.6258,5.748,5.553,5.5906,12153417.0],["2011-08-25",5.5906,5.6023,5.4472,5.5342,16934589.0],["2011-08-26",5.5342,5.6376,5.4754,5.6164,11805509.0],["2011-08-29",5.6164,5.7691,5.5577,5.7081,23805183.0],["2011-08-30",5.7081,5.7527,5.6399,5.6987,11304906.0],["2011-08-31",5.6987,5.7222,5.6094,5.6376,6899864.0],["2011-09-01",5.6376,5.7433,5.637551784515381,5.7269,10124764.0],["2011-09-02",5.7269,5.755,5.5483,5.5553,6110582.0],["2011-09-05",5.5553,5.6517,5.3368,5.3791,11451653.0],["2011-09-06",5.3791,5.4519,5.3109,5.4002,13668714.0],["2011-09-07",5.4002,5.5318,5.3744,5.459,11603616.0],["2011-09-08",5.459,5.5342,5.3767,5.4308,4881458.0],["2011-09-09",5.4308,5.5295,5.3603,5.3697,5141634.0],["2011-09-13",5.3697,5.412,5.2357,5.2921,5480927.0],["2011-09-14",5.2921,5.4167,5.2827,5.3814,10369371.0],["2011-09-15",5.3814,5.5812,5.325,5.5177,8008167.0],["2011-09-16",5.5177,5.553,5.4519,5.4566,3614476.0],["2011-09-19",5.4566,5.456604957580566,5.3462,5.3485,5270044.0],["2011-09-20",5.3485,5.3791,5.2686,5.2898,6355473.0],["2011-09-21",5.2898,5.4026,5.2757,5.3509,6730757.0],["2011-09-22",5.3509,5.4778,5.3462,5.3603,8925214.0],["2011-09-23",5.3603,5.3979,5.2193,5.372,7823342.0],["2011-09-26",5.372,5.4002,5.3015,5.365,6152452.0],["2011-09-27",5.365,5.4308,5.3368,5.3744,2827802.0],["2011-09-28",5.3744,5.4355,5.3462,5.3838,6779806.0],["2011-09-29",5.3838,5.383756637573242,5.0477,5.1605,16033999.0],["2011-09-30",5.1605,5.2404,5.0148,5.2146,8636914.0],["2011-10-10",5.2146,5.2921,5.1699,5.224,7918625.0],["2011-10-11",5.224,5.3462,5.0501,5.13,5491075.0],["2011-10-12",5.13,5.2169,5.0289,5.1864,7238413.0],["2011-10-13",5.1864,5.3109,5.1276,5.2874,7813031.0],["2011-10-14",5.2874,5.3109,5.2287,5.2851,2941406.0],["2011-10-17",5.2851,5.4002,5.285058498382568,5.3885,5485843.0],["2011-10-18",5.3885,5.5177,5.318,5.325,9792084.0],["2011-10-19",5.325,5.4237,5.3062,5.3697,2542490.0],["2011-10-20",5.3697,5.3767,5.2193,5.2381,2788414.0],["2011-10-21",5.2381,5.3321,5.0477,5.1182,3412442.0],["2011-10-24",5.1182,5.1699,5.0313,5.1347,3477722.0],["2011-10-25",5.1347,5.2639,5.0994,5.2146,6566003.0],["2011-10-26",5.2146,5.3227,5.2005,5.2874,6357216.0],["2011-10-27",5.2874,5.287407875061035,4.7587,4.761,90826492.0],["2011-10-28",4.761,4.7986,4.5448,4.7798,86071523.0],["2011-10-31",4.7798,4.8691,4.6318,4.8386,45008295.0],["2011-11-01",4.8386,4.9584,4.7587,4.8503,30213818.0],["2011-11-02",4.8503,5.1699,4.761,5.1417,45131618.0],["2011-11-03",5.1417,5.654,5.141709804534912,5.2146,49198931.0],["2011-11-04",5.2146,5.3344,5.0759,5.1441,22927478.0],["2011-11-07",5.1441,5.2287,5.0571,5.1041,7649702.0],["2011-11-08",5.1041,5.1535,4.9772,4.989,7993642.0],["2011-11-09",4.989,5.0853,4.9161,5.0783,13159448.0],["2011-11-10",5.0783,5.2992,5.0007,5.1629,26367418.0],["2011-11-11",5.1629,5.2757,5.1065,5.2122,11908787.0],["2011-11-14",5.2122,5.3814,5.212210178375244,5.2992,12976768.0],["2011-11-15",5.2992,5.3462,5.2216,5.2686,6760069.0],["2011-11-16",5.2686,5.3344,5.1253,5.1511,8275450.0],["2011-11-17",5.1511,5.2287,5.0947,5.177,7254833.0],["2011-11-18",5.177,5.176960468292236,4.9114,4.9161,12275862.0],["2011-11-21",4.9161,5.0125,4.9067,4.9772,4516311.0],["2011-11-22",4.9772,5.0407,4.9114,4.9819,9227568.0],["2011-11-23",4.9819,5.083,4.9349,5.0642,8466710.0],["2011-11-24",5.0642,5.0877,4.9937,5.0383,4611669.0],["2011-11-25",5.0383,5.0712,4.9302,4.9655,6267203.0],["2011-11-28",4.9655,5.0172,4.8174,4.848,16046759.0],["2011-11-29",4.848,4.9114,4.7822,4.8174,20024723.0],["2011-11-30",4.8174,4.8409,4.6083,4.6271,17847604.0],["2011-12-01",4.6271,4.8198,4.627069473266602,4.6929,13383421.0],["2011-12-02",4.6929,4.7305,4.6341,4.6858,7323893.0],["2011-12-05",4.6858,4.7399,4.5824,4.5965,9509107.0],["2011-12-06",4.5965,4.6271,4.5542,4.5636,7448720.0],["2011-12-07",4.5636,4.6388,4.5472,4.5871,6099170.0],["2011-12-08",4.5871,4.6153,4.4884,4.5307,12626074.0],["2011-12-09",4.5307,4.530721664428711,4.5307,4.5307,0.0],["2011-12-12",4.5307,4.530721664428711,4.3051,4.3239,18034433.0],["2011-12-13",4.3239,4.3404,4.143,4.2064,12340758.0],["2011-12-14",4.2064,4.2276,4.0654,4.1054,10187109.0],["2011-12-15",4.1054,4.1923,3.8774,4.1453,18797137.0],["2011-12-16",4.1453,4.2746,4.1007,4.2511,8196678.0],["2011-12-19",4.2511,4.3075,4.1077,4.2863,6632775.0],["2011-12-20",4.2863,4.3216,4.2088,4.2487,5299724.0],["2011-12-21",4.2487,4.3004,4.1947,4.2299,2910416.0],["2011-12-22",4.2299,4.229925632476807,3.9949,4.2299,8632920.0],["2011-12-23",4.2299,4.3004,4.1524,4.2205,4721955.0],["2011-12-26",4.2205,4.3897,4.220525741577148,4.2417,7143025.0],["2011-12-27",4.2417,4.2511,4.1124,4.1242,3492816.0],["2011-12-28",4.1242,4.1453,3.9033,4.1148,12825211.0],["2011-12-29",4.1148,4.2299,4.0067,4.2158,12455911.0],["2011-12-30",4.2158,4.2722,4.1359,4.2299,11011755.0],["2012-01-04",4.2299,4.2746,3.9667,3.9714,9860697.0],["2012-01-05",3.9714,3.9714303016662598,3.6307,3.8727,23431301.0],["2012-01-06",3.8727,3.8727333545684814,3.6683,3.814,10683460.0],["2012-01-09",3.814,3.9056,3.68,3.8962,18421307.0],["2012-01-10",3.8962,4.0302,3.8304,3.9996,13664857.0],["2012-01-11",3.9996,4.3474,3.9949,4.1806,21233149.0],["2012-01-12",4.1806,4.1829,3.9949,4.0278,10493954.0],["2012-01-13",4.0278,4.0889,3.8727,3.8798,6486169.0],["2012-01-16",3.8798,3.8797826766967773,3.7482,3.767,8359711.0],["2012-01-17",3.767,3.9432,3.7482,3.9315,6516631.0],["2012-01-18",3.9315,3.9855,3.8304,3.8751,10600709.0],["2012-01-19",3.8751,3.8751,3.7599,3.8046,12916139.0],["2012-01-20",3.8046,3.9244,3.7435,3.8727,17657631.0],["2012-01-30",3.8727,3.8892,3.7858,3.814,7482906.0],["2012-01-31",3.814,3.9197,3.8022,3.8657,22428929.0],["2012-02-01",3.8657,3.9808,3.8539,3.9197,13479186.0],["2012-02-02",3.9197,4.0419,3.8845,4.0278,16008123.0],["2012-02-03",4.0278,4.2182,3.9832,4.1594,16272179.0],["2012-02-06",4.1594,4.2417,4.1265,4.2135,11315346.0],["2012-02-07",4.2135,4.21347713470459,4.0913,4.103,7143624.0],["2012-02-08",4.103,4.2252,4.0443,4.2064,5328797.0],["2012-02-09",4.2064,4.2534,4.1618,4.2252,9826335.0],["2012-02-10",4.2252,4.2534,4.1383,4.1594,8178319.0],["2012-02-13",4.1594,4.314525127410889,4.0936,4.3145,14662601.0],["2012-02-14",4.3145,4.314525127410889,4.2135,4.244,8253389.0],["2012-02-15",4.244,4.3192,4.1853,4.3098,16575615.0],["2012-02-16",4.3098,4.4884,4.2675,4.338,25376231.0],["2012-02-17",4.338,4.4156,4.2464,4.3122,7092950.0],["2012-02-20",4.3122,4.4297,4.2793,4.291,10612170.0],["2012-02-21",4.291,4.4085,4.284,4.3709,8684070.0],["2012-02-22",4.3709,4.5354,4.37092399597168,4.5213,16127869.0],["2012-02-23",4.5213,4.521321773529053,4.4297,4.4485,10798506.0],["2012-02-24",4.4485,4.4955,4.3897,4.4414,17557573.0],["2012-02-27",4.4414,4.5096,4.4179,4.472,17883697.0],["2012-02-28",4.472,4.4931,4.3286,4.4602,20412094.0],["2012-02-29",4.4602,4.460223197937012,4.338,4.3709,16631016.0],["2012-03-01",4.3709,4.4132,4.3357,4.3592,9679862.0],["2012-03-02",4.3592,4.432,4.3357,4.425,8796178.0],["2012-03-05",4.425,4.432,4.3474,4.3662,11979302.0],["2012-03-06",4.3662,4.3921,4.2464,4.2722,9909143.0],["2012-03-07",4.2722,4.425,4.272225856781006,4.425,0.0],["2012-03-08",4.425,4.425,4.424973487854004,4.425,0.0],["2012-03-09",4.425,4.425,4.424973487854004,4.425,0.0],["2012-03-12",4.425,4.6976,4.3968,4.5636,51314617.0],["2012-03-13",4.5636,4.7704,4.5237,4.7422,37439476.0],["2012-03-14",4.7422,4.9067,4.5871,4.6318,43592623.0],["2012-03-15",4.6318,4.8644,4.63176965713501,4.8057,25995666.0],["2012-03-16",4.8057,4.9161,4.7516,4.9138,26839047.0],["2012-03-19",4.9138,4.9749,4.8174,4.8856,17238648.0],["2012-03-20",4.8856,4.8856,4.7469,4.7516,10804155.0],["2012-03-21",4.7516,4.8409,4.6694,4.7469,16064651.0],["2012-03-22",4.7469,4.8033,4.6811,4.7892,7124597.0],["2012-03-23",4.7892,4.7892165184021,4.6553,4.6741,4257433.0],["2012-03-26",4.6741,4.7422,4.6459,4.6929,6294336.0],["2012-03-27",4.6929,4.7493,4.6882,4.7093,4033950.0],["2012-03-28",4.7093,4.7117,4.4344,4.4438,6293288.0],["2012-03-29",4.4438,4.4767,4.2558,4.4132,11273768.0],["2012-03-30",4.4132,4.413223743438721,4.4132,4.4132,0.0],["2012-04-05",4.4132,4.6741,4.2957,4.6412,15606978.0],["2012-04-06",4.6412,4.808,4.6083,4.6976,12693024.0],["2012-04-09",4.6976,4.8339,4.6717,4.6976,13067749.0],["2012-04-10",4.6976,4.7446,4.6529,4.7446,8533291.0],["2012-04-11",4.7446,4.7822,4.6905,4.7399,5916323.0],["2012-04-12",4.7399,4.7916,4.7305,4.7657,6621560.0],["2012-04-13",4.7657,4.9044,4.7234,4.7399,13430060.0],["2012-04-16",4.7399,4.8339,4.7023,4.761,6353063.0],["2012-04-17",4.761,4.8104,4.7046,4.7892,5163600.0],["2012-04-18",4.7892,4.8574,4.7469,4.8409,8508873.0],["2012-04-19",4.8409,4.9607,4.7249,4.8112,4352097.0],["2012-04-20",4.8112,4.8371,4.7451,4.7997,4662922.0],["2012-04-23",4.7997,4.7996954917907715,4.7192,4.7738,4924252.0],["2012-04-24",4.7738,4.8543,4.7019,4.7709,7501863.0],["2012-04-25",4.7709,4.770938396453857,4.4776,4.5668,36675422.0],["2012-04-26",4.5668,4.5984,4.4316,4.5437,21920056.0],["2012-04-27",4.5437,4.5955,4.5035,4.5437,12885773.0],["2012-05-02",4.5437,4.699,4.543749809265137,4.607,12259098.0],["2012-05-03",4.607,4.6559,4.5322,4.6329,7997574.0],["2012-05-04",4.6329,4.886,4.632900238037109,4.8658,27028033.0],["2012-05-07",4.8658,4.9492,4.7882,4.9205,25640253.0],["2012-05-08",4.9205,4.932,4.7997,4.909,15291324.0],["2012-05-09",4.909,4.909,4.7594,4.8457,10461334.0],["2012-05-10",4.8457,4.886,4.7451,4.7767,6350046.0],["2012-05-11",4.7767,4.7853,4.6473,4.7163,5943611.0],["2012-05-14",4.7163,4.7336,4.5581,4.584,15010373.0],["2012-05-15",4.584,4.6243,4.5121,4.5409,4876885.0],["2012-05-16",4.5409,4.584,4.4488,4.4719,5693896.0],["2012-05-17",4.4719,4.5121,4.4546,4.5035,10441428.0],["2012-05-18",4.5035,4.503489017486572,4.3712,4.4143,9816848.0],["2012-05-21",4.4143,4.5035,4.4,4.4488,10044231.0],["2012-05-22",4.4488,4.5495,4.4431,4.5409,8511858.0],["2012-05-23",4.5409,4.5409,4.4517,4.4949,4520142.0],["2012-05-24",4.4949,4.7048,4.4575,4.5955,8576641.0],["2012-05-25",4.5955,4.595514297485352,4.446,4.4949,8252092.0],["2012-05-28",4.4949,4.5495,4.4028,4.5409,12403542.0],["2012-05-29",4.5409,4.5869,4.5035,4.5754,6696292.0],["2012-05-30",4.5754,4.6156,4.5236,4.5898,13456133.0],["2012-05-31",4.5898,4.6243,4.5322,4.5926,4351391.0],["2012-06-01",4.5926,4.6962,4.5466,4.5581,5260782.0],["2012-06-04",4.5581,4.558129787445068,4.4287,4.4373,8113004.0],["2012-06-05",4.4373,4.4834,4.2878,4.2936,14450203.0],["2012-06-06",4.2936,4.3885,4.2792,4.3453,6747689.0],["2012-06-07",4.3453,4.3885,4.2993,4.3022,6122967.0],["2012-06-08",4.3022,4.3597,4.2993,4.3137,3467696.0],["2012-06-11",4.3137,4.4747,4.313686370849609,4.4258,8874043.0],["2012-06-12",4.4258,4.425843238830566,4.3079,4.3396,6706188.0],["2012-06-13",4.3396,4.4057,4.3252,4.4,8503000.0],["2012-06-14",4.4,4.6013,4.399960994720459,4.561,19154048.0],["2012-06-15",4.561,4.6444,4.5121,4.5955,12354274.0],["2012-06-18",4.5955,4.7105,4.5466,4.6904,9953424.0],["2012-06-19",4.6904,4.7738,4.6875,4.7192,11763982.0],["2012-06-20",4.7192,4.8457,4.6933,4.7393,16383771.0],["2012-06-21",4.7393,4.739304065704346,4.5725,4.6128,8145137.0],["2012-06-25",4.6128,4.7019,4.5668,4.6214,11840550.0],["2012-06-26",4.6214,4.6444,4.515,4.5639,5141154.0],["2012-06-27",4.5639,4.6588,4.515,4.5437,17540761.0],["2012-06-28",4.5437,4.5898,4.443098068237305,4.4431,16021925.0],["2012-06-29",4.4431,4.446,4.3079,4.3885,24712396.0],["2012-07-02",4.3885,4.3971,4.2217,4.3166,27654770.0],["2012-07-03",4.3166,4.3712,4.2274,4.3539,15519941.0],["2012-07-04",4.3539,4.353947162628174,4.1987,4.2763,12037340.0],["2012-07-05",4.2763,4.2849,4.1987,4.2562,3764972.0],["2012-07-06",4.2562,4.4287,4.2332,4.4086,9875306.0],["2012-07-09",4.4086,4.4517,4.3453,4.4028,9597260.0],["2012-07-10",4.4028,4.4402,4.2792,4.3223,7434597.0],["2012-07-11",4.3223,4.3655,4.2533,4.2907,5880468.0],["2012-07-12",4.2907,4.2907,4.1929,4.236,11448756.0],["2012-07-13",4.236,4.2705,4.1987,4.2447,6414924.0],["2012-07-16",4.2447,4.2619,4.1411,4.1641,7982182.0],["2012-07-17",4.1641,4.213,4.1325,4.167,4161286.0],["2012-07-18",4.167,4.167021751403809,4.0117,4.0836,15614747.0],["2012-07-19",4.0836,4.0923,3.9974,4.0836,8327701.0],["2012-07-20",4.0836,4.08362340927124,3.9456,4.029,13893560.0],["2012-07-23",4.029,4.0692,3.9686,4.0635,4382437.0],["2012-07-24",4.0635,4.0836,4.0261,4.0577,3865675.0],["2012-07-25",4.0577,4.057741641998291,3.9513,3.9858,6411096.0],["2012-07-26",3.9858,3.9973,3.8852,3.96,15764949.0],["2012-07-27",3.96,4.0376,3.796,3.9945,16868036.0],["2012-07-30",3.9945,4.0405,3.9513,3.9715,9852218.0],["2012-07-31",3.9715,4.0002,3.8737,3.9168,10056051.0],["2012-08-01",3.9168,3.9542,3.8823,3.9226,6363966.0],["2012-08-02",3.9226,4.0721,3.922578811645508,4.0261,18320579.0],["2012-08-03",4.0261,4.1699,3.983,4.1469,10273927.0],["2012-08-06",4.1469,4.3396,4.1181,4.2907,23304176.0],["2012-08-07",4.2907,4.4201,4.2763,4.3539,24701048.0],["2012-08-08",4.3539,4.469,4.3137,4.377,17430845.0],["2012-08-09",4.377,4.4431,4.3137,4.3971,7302051.0],["2012-08-10",4.3971,4.4287,4.3597,4.423,8814069.0],["2012-08-13",4.423,4.5236,4.422967433929443,4.4604,16408337.0],["2012-08-14",4.4604,4.5179,4.2878,4.3396,12164795.0],["2012-08-15",4.3396,4.3712,4.3051,4.3453,3114687.0],["2012-08-16",4.3453,4.3741,4.2562,4.3309,5453798.0],["2012-08-17",4.3309,4.3597,4.2332,4.3108,6682274.0],["2012-08-20",4.3108,4.3453,4.2418,4.3281,4631257.0],["2012-08-21",4.3281,4.4575,4.2734,4.4316,7460071.0],["2012-08-22",4.4316,4.4316,4.2821,4.2993,6031195.0],["2012-08-23",4.2993,4.3597,4.1987,4.2303,8514070.0],["2012-08-24",4.2303,4.3424,4.1987,4.2332,4795869.0],["2012-08-27",4.2332,4.2562,4.1411,4.1613,6808881.0],["2012-08-28",4.1613,4.2677,4.1555,4.213,7944823.0],["2012-08-29",4.213,4.2648,4.1699,4.1814,4583507.0],["2012-08-30",4.1814,4.2849,4.1095,4.167,6199689.0],["2012-08-31",4.167,4.167021751403809,4.0261,4.1268,6482199.0],["2012-09-03",4.1268,4.3712,4.1038,4.3022,11961545.0],["2012-09-04",4.3022,4.3424,4.259,4.2821,6481776.0],["2012-09-05",4.2821,4.3309,4.2245,4.2447,8464552.0],["2012-09-06",4.2447,4.2936,4.1728,4.1987,4631254.0],["2012-09-07",4.1987,4.3856,4.198655128479004,4.3424,24124445.0],["2012-09-10",4.3424,4.3712,4.2993,4.3137,11402209.0],["2012-09-11",4.3137,4.5322,4.2763,4.4258,28006448.0],["2012-09-12",4.4258,4.4575,4.3597,4.4086,7256823.0],["2012-09-13",4.4086,4.4575,4.3424,4.3539,6989141.0],["2012-09-14",4.3539,4.423,4.3194,4.3568,7065788.0],["2012-09-17",4.3568,4.3683,4.2562,4.259,5113791.0],["2012-09-18",4.259,4.3079,4.2274,4.2706,3564284.0],["2012-09-19",4.2706,4.4,4.2648,4.2706,5646463.0],["2012-09-20",4.2706,4.27055025100708,4.1469,4.1613,6655269.0],["2012-09-21",4.1613,4.2073,4.0462,4.0721,6817733.0],["2012-09-24",4.0721,4.1153,4.029,4.0779,4200610.0],["2012-09-25",4.0779,4.121,4.029,4.0836,2961951.0],["2012-09-26",4.0836,4.1124,4.0002,4.029,3724353.0],["2012-09-27",4.029,4.0865,3.9542,4.029,10044105.0],["2012-09-28",4.029,4.0692,3.9341,4.052,9744684.0],["2012-10-08",4.052,4.0894,4.0261,4.0692,4165490.0],["2012-10-09",4.0692,4.2562,4.0692,4.2015,8543713.0],["2012-10-10",4.2015,4.2619,4.1728,4.2303,6068975.0],["2012-10-11",4.2303,4.2648,4.1555,4.2159,5484163.0],["2012-10-12",4.2159,4.2705,4.1728,4.2245,3470999.0],["2012-10-15",4.2245,4.2274,4.1354,4.1641,2829503.0],["2012-10-16",4.1641,4.1987,4.0923,4.1124,4145714.0],["2012-10-17",4.1124,4.2303,4.0807,4.1987,5029321.0],["2012-10-18",4.1987,4.2418,4.1699,4.236,3804445.0],["2012-10-19",4.236,4.3051,4.1843,4.2447,5131261.0],["2012-10-22",4.2447,4.2446675300598145,4.1325,4.1354,5319857.0],["2012-10-23",4.1354,4.1641,4.0232,4.0405,8007049.0],["2012-10-24",4.0405,4.052,4.0146,4.0319,6421131.0],["2012-10-25",4.0319,4.075,4.031859874725342,4.052,2782222.0],["2012-10-26",4.052,4.0549,3.9053,3.9945,6031761.0],["2012-10-29",3.9945,3.994474172592163,3.9111,3.9312,5802059.0],["2012-10-30",3.9312,3.9312071800231934,3.5372,3.5372,7641552.0],["2012-10-31",3.5372,3.5372235774993896,3.1835,3.1835,91870233.0],["2012-11-01",3.1835,3.2008,3.0915,3.1576,125514970.0],["2012-11-02",3.1576,3.1691,3.08,3.1116,105871712.0],["2012-11-05",3.1116,3.1835,3.1001,3.1749,93422698.0],["2012-11-06",3.1749,3.2353,3.1375,3.2324,78805092.0],["2012-11-07",3.2324,3.2842,3.1979,3.2065,53510951.0],["2012-11-08",3.2065,3.2324,3.1634,3.1777,35481095.0],["2012-11-09",3.1777,3.1777491569519043,3.1375,3.1605,18917015.0],["2012-11-12",3.1605,3.2353,3.149,3.2209,34755982.0],["2012-11-13",3.2209,3.543,3.2123,3.5343,217899485.0],["2012-11-14",3.5343,3.566,3.4049,3.5315,170858679.0],["2012-11-15",3.5315,3.5401,3.4423,3.5027,129842568.0],["2012-11-16",3.5027,3.5401,3.4337,3.4596,120962991.0],["2012-11-19",3.4596,3.566,3.3791,3.5315,90469583.0],["2012-11-20",3.5315,3.5315,3.4481,3.4883,84762171.0],["2012-11-21",3.4883,3.5257,3.4136,3.451,143213434.0],["2012-11-22",3.451,3.4625,3.3647,3.451,185852577.0],["2012-11-23",3.451,3.474,3.1921,3.2525,291751178.0],["2012-11-26",3.2525,3.2525196075439453,2.927555561065674,2.9276,229339206.0],["2012-11-27",2.9276,2.927555561065674,2.6371,2.6745,143376753.0],["2012-11-28",2.6745,2.7119,2.5163,2.5451,87962898.0],["2012-11-29",2.5451,2.5623,2.5077,2.5106,55139006.0],["2012-11-30",2.5106,2.5307,2.4818,2.5163,43996873.0],["2012-12-03",2.5163,2.5336,2.3093,2.3121,70414667.0],["2012-12-04",2.3121,2.407,2.2805,2.3984,65404291.0],["2012-12-05",2.3984,2.5968,2.398409605026245,2.571,95806445.0],["2012-12-06",2.571,2.6055,2.5336,2.548,45927395.0],["2012-12-07",2.548,2.6112,2.5451,2.5968,55922327.0],["2012-12-10",2.5968,2.6457,2.5652,2.6342,54267093.0],["2012-12-11",2.6342,2.6342246532440186,2.5767,2.5882,47674857.0],["2012-12-12",2.5882,2.5997,2.5364,2.5595,31743558.0],["2012-12-13",2.5595,2.5911,2.5307,2.5422,31225433.0],["2012-12-14",2.5422,2.64,2.5163,2.6313,61606694.0],["2012-12-17",2.6313,2.7147,2.6112,2.6515,62924260.0],["2012-12-18",2.6515,2.7147,2.64,2.6716,64242034.0],["2012-12-19",2.6716,2.7751,2.6429,2.7608,64293187.0],["2012-12-20",2.7608,2.8269,2.6946,2.8068,60736442.0],["2012-12-21",2.8068,2.806771993637085,2.7032,2.709,56887269.0],["2012-12-24",2.709,2.7263,2.6831,2.6975,27597751.0],["2012-12-25",2.6975,2.7723,2.6774,2.732,45824120.0],["2012-12-26",2.732,2.778,2.732,2.7751,39255036.0],["2012-12-27",2.7751,2.8499,2.7493,2.7521,52671159.0],["2012-12-28",2.7521,2.8585,2.7521321773529053,2.8183,51544338.0],["2012-12-31",2.8183,2.8614,2.801,2.8355,48693160.0],["2013-01-04",2.8355,2.8815,2.7751,2.8096,45620822.0],["2013-01-07",2.8096,3.0081,2.7953,2.9707,89410778.0],["2013-01-08",2.9707,3.0052,2.8844,2.9649,68403067.0],["2013-01-09",2.9649,2.9649410247802734,2.8873,2.9218,39018899.0],["2013-01-10",2.9218,2.9822,2.8988,2.9391,38010482.0],["2013-01-11",2.9391,3.011,2.8988,2.9161,45734651.0],["2013-01-14",2.9161,2.9879,2.8844,2.9793,43069501.0],["2013-01-15",2.9793,3.1145,2.9736,3.08,58944369.0],["2013-01-16",3.08,3.0886,2.9678,3.0253,40368015.0],["2013-01-17",3.0253,3.1202,3.0253329277038574,3.0598,39720043.0],["2013-01-18",3.0598,3.103,3.0225,3.0656,24260616.0],["2013-01-21",3.0656,3.0886,2.9879,3.0052,44417314.0],["2013-01-22",3.0052,3.0627,2.8787,2.9161,55267214.0],["2013-01-23",2.9161,2.9333,2.8413,2.9103,38121094.0],["2013-01-24",2.9103,2.9362,2.7751,2.7924,51308388.0],["2013-01-25",2.7924,2.8212,2.7464,2.7521,27016046.0],["2013-01-28",2.7521,2.8039,2.7521,2.7895,33862673.0],["2013-01-29",2.7895,2.8787,2.778,2.8557,37622216.0],["2013-01-30",2.8557,2.87,2.8212,2.8672,26335528.0],["2013-01-31",2.8672,2.9477,2.8355,2.9189,38897129.0],["2013-02-01",2.9189,2.9477,2.8815,2.9189,22554849.0],["2013-02-04",2.9189,2.9333,2.8557,2.8787,26452003.0],["2013-02-05",2.8787,2.9592,2.878666639328003,2.9333,32335334.0],["2013-02-06",2.9333,3.0282,2.933307409286499,2.9563,39231106.0],["2013-02-07",2.9563,2.9621,2.9103,2.9333,19312140.0],["2013-02-08",2.9333,2.9822,2.9247,2.9592,24541466.0],["2013-02-18",2.9592,2.9995,2.9419,2.9649,25587223.0],["2013-02-19",2.9649,2.9678,2.8758,2.8959,25772343.0],["2013-02-20",2.8959,2.9391,2.8758,2.9333,18528345.0],["2013-02-21",2.9333,2.933307409286499,2.847,2.8557,28268822.0],["2013-02-22",2.8557,2.8873,2.8499,2.8585,17258165.0],["2013-02-25",2.8585,2.8959,2.8442,2.8873,16462705.0],["2013-02-26",2.8873,2.8872947692871094,2.7147,2.732,48068438.0],["2013-02-27",2.732,2.7723,2.6457,2.6917,46502695.0],["2013-02-28",2.6917,2.7435,2.6659,2.7349,25236678.0],["2013-03-01",2.7349,2.7406,2.6889,2.7176,30619610.0],["2013-03-04",2.7176,2.7176220417022705,2.5911,2.6112,30435383.0],["2013-03-05",2.6112,2.6687,2.6112,2.6486,18405119.0],["2013-03-06",2.6486,2.9132,2.6486034393310547,2.9045,88347722.0],["2013-03-07",2.9045,2.9132,2.8183,2.8528,48610579.0],["2013-03-08",2.8528,2.9333,2.824,2.8499,41174491.0],["2013-03-11",2.8499,2.9189,2.849909543991089,2.8815,27073818.0],["2013-03-12",2.8815,2.9995,2.881542444229126,2.9304,80882699.0],["2013-03-13",2.9304,2.9764,2.7924,2.7981,43073430.0],["2013-03-14",2.7981,2.8384,2.732,2.7464,22570022.0],["2013-03-15",2.7464,2.9017,2.6802,2.8269,42727725.0],["2013-03-18",2.8269,2.9276,2.824,2.8988,44914597.0],["2013-03-19",2.8988,2.9994,2.8528,2.9448,49139691.0],["2013-03-20",2.9448,2.9937,2.8758,2.9764,74561689.0],["2013-03-21",2.9764,3.103,2.9506,3.0627,92156106.0],["2013-03-22",3.0627,3.0627174377441406,2.9937,3.0368,46603243.0],["2013-03-25",3.0368,3.1145,3.0253,3.0368,51487949.0],["2013-03-26",3.0368,3.0944,2.9621,3.08,54967038.0],["2013-03-27",3.08,3.3647,3.057,3.3072,131634093.0],["2013-03-28",3.3072,3.4452,3.2123,3.3676,113277963.0],["2013-03-29",3.3676,3.4107,3.2957,3.3158,56455856.0],["2013-04-01",3.3158,3.3934,3.2151,3.2525,60105535.0],["2013-04-02",3.2525,3.3503,3.195,3.2583,72500460.0],["2013-04-03",3.2583,3.2611,2.9333,2.9333,94121210.0],["2013-04-08",2.9333,2.933307409286499,2.6486,2.7694,57314071.0],["2013-04-09",2.7694,2.8298,2.7493,2.8068,37779261.0],["2013-04-10",2.8068,2.8585,2.7608,2.8269,26559656.0],["2013-04-11",2.8269,2.8269033432006836,2.6917,2.7205,52600324.0],["2013-04-12",2.7205,2.7378,2.6745,2.6831,24764018.0],["2013-04-15",2.6831,2.6831133365631104,2.5451,2.571,40004733.0],["2013-04-16",2.571,2.6285,2.5134,2.6227,21247847.0],["2013-04-17",2.6227,2.6659,2.6083,2.6572,22773212.0],["2013-04-18",2.6572,2.6716,2.617,2.6659,15242252.0],["2013-04-19",2.6659,2.7464,2.663,2.7291,28126674.0],["2013-04-22",2.7291,2.7608,2.6802,2.7032,26623192.0],["2013-04-23",2.7032,2.709,2.6055,2.6285,23690281.0],["2013-04-24",2.6285,2.755,2.617,2.732,37236795.0],["2013-04-25",2.732,2.7895,2.6716,2.709,27272728.0],["2013-04-26",2.709,2.7435,2.6457,2.6544,15927648.0],["2013-05-02",2.6544,2.6802,2.5911,2.6371,15640556.0],["2013-05-03",2.6371,2.6975,2.6313,2.6802,19359022.0],["2013-05-06",2.6802,2.7493,2.6802,2.7349,26111793.0],["2013-05-07",2.7349,2.823,2.734877824783325,2.7701,21004399.0],["2013-05-08",2.7701,2.8348,2.7349,2.823,31062285.0],["2013-05-09",2.823,2.8524,2.7878,2.8377,24273002.0],["2013-05-10",2.8377,2.8612,2.8113,2.8465,25471407.0],["2013-05-13",2.8465,3.0433,2.7995,2.9552,57463906.0],["2013-05-14",2.9552,2.9551963806152344,2.8524,2.8729,28874214.0],["2013-05-15",2.8729,2.9904,2.8406,2.9846,34674761.0],["2013-05-16",2.9846,3.0345,2.9523,2.9993,31707853.0],["2013-05-17",2.9993,3.0316,2.9611,3.0139,33087942.0],["2013-05-20",3.0139,3.1667,3.013947010040283,3.1197,47293656.0],["2013-05-21",3.1197,3.2255,3.0874,3.199,45125889.0],["2013-05-22",3.199,3.2725,3.0433,3.0844,58545100.0],["2013-05-23",3.0844,3.1608,3.0316,3.0844,42448923.0],["2013-05-24",3.0844,3.2255,3.0844485759735107,3.2137,47458787.0],["2013-05-27",3.2137,3.2666,3.1344,3.1814,33968422.0],["2013-05-28",3.1814,3.2666,3.0991,3.1726,51000989.0],["2013-05-29",3.1726,3.2548,3.172576427459717,3.2431,42680052.0],["2013-05-30",3.2431,3.2548,3.155,3.1667,42812395.0],["2013-05-31",3.1667,3.2607,3.166701078414917,3.2166,59051817.0],["2013-06-03",3.2166,3.3694,3.216639757156372,3.343,68916105.0],["2013-06-04",3.343,3.4223,3.2666,3.3782,60167739.0],["2013-06-05",3.3782,3.39,3.2901,3.3224,27672693.0],["2013-06-06",3.3224,3.3547,3.1138,3.1226,43361885.0],["2013-06-07",3.1226,3.1432,3.0198,3.0492,29890274.0],["2013-06-13",3.0492,3.0492,2.8583,2.9846,28234129.0],["2013-06-14",2.9846,3.0551,2.9816,3.0345,21684011.0],["2013-06-17",3.0345,3.0551,2.9346,2.9699,24908285.0],["2013-06-18",2.9699,3.0962,2.9434,3.0609,27068838.0],["2013-06-19",3.0609,3.060948133468628,2.9787,3.0198,15000819.0],["2013-06-20",3.0198,3.0463,2.8788,2.9023,22167288.0],["2013-06-21",2.9023,2.9023194313049316,2.7966,2.8729,15894106.0],["2013-06-24",2.8729,2.872943639755249,2.6585,2.6644,22592487.0],["2013-06-25",2.6644,2.6967,2.4117,2.6761,30165635.0],["2013-06-26",2.6761,2.7466,2.5909,2.7114,25747578.0],["2013-06-27",2.7114,2.7408,2.5909,2.5968,25582367.0],["2013-06-28",2.5968,2.6761,2.4969,2.6262,19629141.0],["2013-07-01",2.6262,2.6732,2.5762,2.6732,17419646.0],["2013-07-02",2.6732,2.7672,2.6585,2.7496,20741674.0],["2013-07-03",2.7496,2.7995,2.6908,2.776,20297667.0],["2013-07-04",2.776,2.8171,2.7349,2.7701,21920284.0],["2013-07-05",2.7701,2.776,2.6967,2.7026,20868035.0],["2013-07-08",2.7026,2.7025647163391113,2.5674,2.5909,16393870.0],["2013-07-09",2.5909,2.6115,2.5557,2.5909,9897237.0],["2013-07-10",2.5909,2.6908,2.5704,2.6849,13461246.0],["2013-07-11",2.6849,2.7789,2.682,2.7613,26217726.0],["2013-07-12",2.7613,2.8083,2.7026,2.7055,21325737.0],["2013-07-15",2.7055,2.7966,2.7055015563964844,2.7878,23342415.0],["2013-07-16",2.7878,2.8494,2.7466,2.8083,23981716.0],["2013-07-17",2.8083,2.8377,2.7202,2.7349,28206592.0],["2013-07-18",2.7349,2.8348,2.6673,2.8054,46757285.0],["2013-07-19",2.8054,3.0874,2.805379629135132,2.9699,115386059.0],["2013-07-22",2.9699,3.105,2.9376,3.0727,83849791.0],["2013-07-23",3.0727,3.1021,2.9699,3.0639,56372864.0],["2013-07-24",3.0639,3.2548,3.0257,3.1814,84810085.0],["2013-07-25",3.1814,3.2284,3.0051,3.0169,58695868.0],["2013-07-26",3.0169,3.2137,2.9611,3.1873,46912129.0],["2013-07-29",3.1873,3.199,2.9934,3.0374,49868875.0],["2013-07-30",3.0374,3.1344,2.8935,2.9346,51721922.0],["2013-07-31",2.9346,3.0698,2.8583,2.9611,53953642.0],["2013-08-01",2.9611,3.2578,2.9405,3.2578,92570792.0],["2013-08-02",3.2578,3.5633,3.257765531539917,3.3753,222934320.0],["2013-08-05",3.3753,3.4193,3.3018,3.3518,97458899.0],["2013-08-06",3.3518,3.5486,3.3224,3.5045,132538513.0],["2013-08-07",3.5045,3.504520893096924,3.3165,3.3723,78506627.0],["2013-08-08",3.3723,3.5133,3.3312,3.437,71935119.0],["2013-08-09",3.437,3.484,3.3048,3.3635,54497001.0],["2013-08-12",3.3635,3.3635175228118896,3.1902,3.2695,125876170.0],["2013-08-13",3.2695,3.5545,3.2078,3.4487,103285967.0],["2013-08-14",3.4487,3.7924,3.387,3.7072,158080588.0],["2013-08-15",3.7072,3.8042,3.6543,3.7102,113926916.0],["2013-08-16",3.7102,3.7102,3.7101519107818604,3.7102,0.0],["2013-08-19",3.7102,4.0803,3.6778,4.0803,108725355.0],["2013-08-20",4.0803,4.3623,4.0568,4.3006,163625586.0],["2013-08-21",4.3006,4.5444,4.1126,4.3241,129715676.0],["2013-08-22",4.3241,4.4357,4.1478,4.2125,114747701.0],["2013-08-23",4.2125,4.2742,3.9716,4.1185,118404855.0],["2013-08-26",4.1185,4.2272,4.0685,4.1684,70846447.0],["2013-08-27",4.1684,4.5121,4.0303,4.4269,139812051.0],["2013-08-28",4.4269,4.426919460296631,4.1185,4.1302,110360743.0],["2013-08-29",4.1302,4.2095,4.0127,4.0862,51904409.0],["2013-08-30",4.0862,4.086160182952881,3.6778,3.7307,106126468.0],["2013-09-02",3.7307,3.857,3.716,3.7807,45964053.0],["2013-09-03",3.7807,4.0773,3.7454,4.0245,76279738.0],["2013-09-04",4.0245,4.0392,3.8893,3.9275,44825742.0],["2013-09-05",3.9275,4.0832,3.8512,3.9863,50252984.0],["2013-09-06",3.9863,4.0715,3.9334,3.9863,42694146.0],["2013-09-09",3.9863,3.9951,3.7836,3.8658,68977281.0],["2013-09-10",3.8658,3.8893,3.766,3.8688,51690668.0],["2013-09-11",3.8688,3.8923,3.6367,3.7601,44231156.0],["2013-09-12",3.7601,3.81,3.7102,3.7718,35581823.0],["2013-09-13",3.7718,4.0039,3.6808,3.9099,83197362.0],["2013-09-16",3.9099,4.2213,3.8335,4.1126,90426699.0],["2013-09-17",4.1126,4.2389,4.0303,4.0392,82751558.0],["2013-09-18",4.0392,4.095,3.8188,3.9569,49260585.0],["2013-09-23",3.9569,4.1273,3.8247,4.092,53644838.0],["2013-09-24",4.092,4.4034,4.0862,4.2419,84811936.0],["2013-09-25",4.2419,4.241850852966309,4.0157,4.048,59951391.0],["2013-09-26",4.048,4.189,3.9393,3.9775,43600186.0],["2013-09-27",3.9775,4.0509,3.8365,3.9305,29586795.0],["2013-09-30",3.9305,4.1567,3.930469512939453,4.0421,42686610.0],["2013-10-08",4.0421,4.4475,4.042097568511963,4.4475,100183802.0],["2013-10-09",4.4475,4.6854,4.4005,4.4651,132186665.0],["2013-10-10",4.4651,4.6208,4.3535,4.3858,90279585.0],["2013-10-11",4.3858,4.5092,4.2595,4.3946,58999136.0],["2013-10-14",4.3946,4.5474,4.3417,4.4357,56224813.0],["2013-10-15",4.4357,4.515,4.327,4.4592,59923183.0],["2013-10-16",4.4592,4.459231376647949,4.1126,4.2095,53549697.0],["2013-10-17",4.2095,4.3476,4.1449,4.1655,41036634.0],["2013-10-18",4.1655,4.3006,4.0568,4.283,43721402.0],["2013-10-21",4.283,4.515,4.282978057861328,4.3858,52755860.0],["2013-10-22",4.3858,4.5532,4.2654,4.4798,76595881.0],["2013-10-23",4.4798,4.479795455932617,4.0333,4.0773,87724502.0],["2013-10-24",4.0773,4.1508,3.8776,3.9481,56157284.0],["2013-10-25",3.9481,3.9745,3.5545,3.6455,82644110.0],["2013-10-28",3.6455,3.7013,3.5427,3.6397,27939211.0],["2013-10-29",3.6397,3.6955,3.387,3.4898,47081389.0],["2013-10-30",3.4898,3.5838,3.4693,3.5515,30442178.0],["2013-10-31",3.5515,3.578,3.484,3.5016,27417162.0],["2013-11-01",3.5016,3.501584529876709,3.343,3.3811,33802316.0],["2013-11-04",3.3811,3.4516,3.3782,3.4281,17296537.0],["2013-11-05",3.4281,3.5721,3.3929,3.5633,27185593.0],["2013-11-06",3.5633,3.6955,3.531,3.5926,37521912.0],["2013-11-07",3.5926,3.6367,3.5104,3.5633,18165682.0],["2013-11-08",3.5633,3.625,3.5339,3.5603,21198297.0],["2013-11-11",3.5603,3.5691,3.4105,3.5045,14273587.0],["2013-11-12",3.5045,3.5838,3.4957,3.5398,15031200.0],["2013-11-13",3.5398,3.6073,3.5016,3.5104,16951089.0],["2013-11-14",3.5104,3.578,3.4105,3.5574,20382897.0],["2013-11-15",3.5574,3.7072,3.5486,3.6514,32347302.0],["2013-11-18",3.6514,3.7513,3.6513993740081787,3.716,25923519.0],["2013-11-19",3.716,3.8042,3.6749,3.7483,32379208.0],["2013-11-20",3.7483,3.7865,3.6984,3.7718,24124502.0],["2013-11-21",3.7718,3.9305,3.7601,3.8717,47803973.0],["2013-11-22",3.8717,3.9158,3.81,3.86,32478319.0],["2013-11-25",3.86,3.8629,3.7395,3.7895,29702700.0],["2013-11-26",3.7895,3.8688,3.7572,3.8159,21254032.0],["2013-11-27",3.8159,3.9334,3.815903425216675,3.86,28305511.0],["2013-11-28",3.86,3.9128,3.8482,3.8512,22361690.0],["2013-11-29",3.8512,3.8923,3.81,3.857,16539753.0],["2013-12-02",3.857,3.857030153274536,3.4722,3.4722,48312411.0],["2013-12-03",3.4722,3.6132,3.3694,3.5809,34363110.0],["2013-12-04",3.5809,3.9217,3.5251,3.8982,64123721.0],["2013-12-05",3.8982,4.0274,3.7601,3.9481,46939153.0],["2013-12-06",3.9481,4.095,3.9011,4.0333,42821778.0],["2013-12-09",4.0333,4.189,4.0157,4.0568,33923362.0],["2013-12-10",4.0568,4.1655,4.0362,4.1008,23345183.0],["2013-12-11",4.1008,4.100848197937012,3.9305,3.9892,21201347.0],["2013-12-12",3.9892,4.0715,3.9892,4.0039,13092092.0],["2013-12-13",4.0039,4.0509,3.9334,4.0303,15363589.0],["2013-12-16",4.0303,4.1831,4.0068,4.1684,44286350.0],["2013-12-17",4.1684,4.1831,3.9687,4.0862,31560552.0],["2013-12-18",4.0862,4.1831,4.0303,4.1449,22451586.0],["2013-12-19",4.1449,4.2477,4.139,4.1449,30804714.0],["2013-12-20",4.1449,4.144911766052246,4.0303,4.0803,18700101.0],["2013-12-23",4.0803,4.2448,4.001,4.2095,23743301.0],["2013-12-24",4.2095,4.2859,4.0568,4.1155,31658980.0],["2013-12-25",4.1155,4.2154,4.0538,4.2095,27182917.0],["2013-12-26",4.2095,4.209538459777832,4.092,4.1302,16343991.0],["2013-12-27",4.1302,4.1831,4.0773,4.1302,22712014.0],["2013-12-30",4.1302,4.1655,4.001,4.048,25513933.0],["2013-12-31",4.048,4.1097,3.9657,4.0656,21612053.0],["2014-01-02",4.0656,4.0979,4.0127,4.0421,19854031.0],["2014-01-03",4.0421,4.2389,4.0274,4.1772,43326860.0],["2014-01-06",4.1772,4.2007,3.9598,4.0068,34205303.0],["2014-01-07",4.0068,4.0862,3.9363,4.0597,17063032.0],["2014-01-08",4.0597,4.1332,4.0303,4.095,15401357.0],["2014-01-09",4.095,4.1713,4.0186,4.0832,25425360.0],["2014-01-10",4.0832,4.0979,3.9951,4.0597,22962666.0],["2014-01-13",4.0597,4.1537,4.0538,4.142,25362988.0],["2014-01-14",4.142,4.2595,4.0891,4.2507,34023628.0],["2014-01-15",4.2507,4.6531,4.250664710998535,4.6149,78340847.0],["2014-01-16",4.6149,4.8235,4.5474,4.7647,53791750.0],["2014-01-17",4.7647,4.8352,4.6002,4.6649,26868637.0],["2014-01-20",4.6649,4.7148,4.4504,4.4622,30174059.0],["2014-01-21",4.4622,4.6472,4.4269,4.6267,33583225.0],["2014-01-22",4.6267,4.7354,4.5709,4.6619,34257643.0],["2014-01-23",4.6619,4.8764,4.5532,4.7794,46175307.0],["2014-01-24",4.7794,5.2436,4.7618,5.0232,71336285.0],["2014-01-27",5.0232,5.5256,5.023245334625244,5.4639,107015183.0],["2014-01-28",5.4639,5.9045,5.3288,5.4404,94546814.0],["2014-01-29",5.4404,5.983831405639648,5.3493,5.9838,74718965.0],["2014-01-30",5.9838,6.119,5.6754,5.79,48327515.0],["2014-02-07",5.79,6.3687,5.7753,6.3452,56705743.0],["2014-02-10",6.3452,6.4627,6.1043,6.4039,57578438.0],["2014-02-11",6.4039,6.4215,5.8751,5.9956,52668789.0],["2014-02-12",5.9956,6.1336,5.8135,6.0837,35527806.0],["2014-02-13",6.0837,6.083708763122559,5.552,5.5902,52193690.0],["2014-02-14",5.5902,5.8722,5.59019660949707,5.6783,37319256.0],["2014-02-17",5.6783,5.8693,5.6254,5.7606,50784938.0],["2014-02-18",5.7606,6.1483,5.6695,5.975,59895795.0],["2014-02-19",5.975,6.1395,5.7723,5.9221,35912010.0],["2014-02-20",5.9221,6.072,5.8575,5.928,35986483.0],["2014-02-21",5.928,6.1865,5.6813,5.9045,49464203.0],["2014-02-24",5.9045,6.1953,5.6166,6.1366,35956922.0],["2014-02-25",6.1366,6.7505,5.8428,6.4333,108883096.0],["2014-02-26",6.4333,6.962,5.8986,6.586,77244901.0],["2014-02-27",6.586,7.2264,6.586,7.1912,89793669.0],["2014-02-28",7.1912,7.2558,6.5508,6.6918,53638258.0],["2014-03-03",6.6918,6.8798,6.4627,6.6653,37253629.0],["2014-03-04",6.6653,6.665347576141357,6.1983,6.2893,44726143.0],["2014-03-05",6.2893,6.5655,6.2747,6.351,36103530.0],["2014-03-06",6.351,6.351027965545654,5.9398,6.1131,32007054.0],["2014-03-07",6.1131,6.3422,6.025,6.3158,31804095.0],["2014-03-10",6.3158,6.315776824951172,5.7283,5.7488,46972988.0],["2014-03-11",5.7488,5.8399,5.3082,5.646,40174676.0],["2014-03-12",5.646,5.646009922027588,5.3141,5.3875,41085345.0],["2014-03-13",5.3875,5.6225,5.387504577636719,5.5784,30424234.0],["2014-03-14",5.5784,5.7841,5.4492,5.5021,23477954.0],["2014-03-17",5.5021,5.9633,5.3611,5.9016,38136609.0],["2014-03-18",5.9016,6.4862,5.9015793800354,6.304,50720035.0],["2014-03-19",6.304,6.4832,6.0925,6.4303,35479624.0],["2014-03-20",6.4303,6.430341720581055,5.8458,5.8575,48328008.0],["2014-03-21",5.8575,6.0661,5.6108,5.9603,33728144.0],["2014-03-24",5.9603,5.9662,5.7606,5.8046,20361599.0],["2014-03-25",5.8046,6.022,5.6989,5.8605,19662179.0],["2014-03-26",5.8605,5.8986,5.7077,5.7341,23175471.0],["2014-03-27",5.7341,5.787,5.5902,5.6401,15648197.0],["2014-03-28",5.6401,5.6578,5.0761,5.0761,50341409.0],["2014-03-31",5.0761,5.1819,4.8529,5.0732,42682311.0],["2014-04-01",5.0732,5.3141,4.9704,5.2818,27626250.0],["2014-04-02",5.2818,5.3376,5.1672,5.2377,23810235.0],["2014-04-03",5.2377,5.3904,5.2289,5.2436,15300774.0],["2014-04-04",5.2436,5.3699,5.1848,5.3552,19751869.0],["2014-04-08",5.3552,5.4639,5.2024,5.4139,18447876.0],["2014-04-09",5.4139,5.5344,5.3464,5.4228,19859843.0],["2014-04-10",5.4228,5.5256,5.2671,5.4492,35039435.0],["2014-04-11",5.4492,5.449192047119141,5.0967,5.1848,35342453.0],["2014-04-14",5.1848,5.2465,4.9939,5.1202,35277698.0],["2014-04-15",5.1202,5.1349,5.0497,5.0996,17063868.0],["2014-04-16",5.0996,5.2377,5.0908,5.1466,19849042.0],["2014-04-17",5.1466,5.2641,5.1378,5.2318,21455343.0],["2014-04-18",5.2318,5.3288,5.176,5.2729,18848041.0],["2014-04-21",5.2729,5.5197,5.1936,5.4668,40405840.0],["2014-04-22",5.4668,5.6754,5.3904,5.4874,48509031.0],["2014-04-23",5.4874,5.487382411956787,5.1948,5.2199,16744944.0],["2014-04-24",5.2199,5.3417,5.073,5.2127,16416472.0],["2014-04-25",5.2127,5.2665,4.944,4.9763,14471062.0],["2014-04-28",4.9763,4.976261138916016,4.5249,4.6968,42272767.0],["2014-04-29",4.6968,4.7649,4.6395,4.7434,23069591.0],["2014-04-30",4.7434,4.7685,4.5858,4.6682,31458663.0],["2014-05-05",4.6682,4.7219,4.4496,4.6144,27918429.0],["2014-05-06",4.6144,4.833,4.575,4.833,26469980.0],["2014-05-07",4.833,4.832955837249756,4.6108,4.6574,22578619.0],["2014-05-08",4.6574,4.7541,4.5356,4.5499,23684054.0],["2014-05-09",4.5499,4.5965,4.3421,4.378,31304500.0],["2014-05-12",4.378,4.5105,4.3744,4.5034,19770919.0],["2014-05-13",4.5034,4.5714,4.4926,4.5177,15061057.0],["2014-05-14",4.5177,4.5499,4.4245,4.5284,17351379.0],["2014-05-15",4.5284,4.5858,4.4352850914001465,4.4353,16042715.0],["2014-05-16",4.4353,4.489,4.2562,4.3529,16775231.0],["2014-05-19",4.3529,4.3528852462768555,4.2633,4.2884,14060074.0],["2014-05-20",4.2884,4.5213,4.288397789001465,4.5213,34248760.0],["2014-05-21",4.5213,4.8939,4.4783,4.8616,57816518.0],["2014-05-22",4.8616,4.8616180419921875,4.7076,4.7183,40619291.0],["2014-05-23",4.7183,5.1446,4.6932,5.0443,58638194.0],["2014-05-26",5.0443,5.3309,5.0157,5.2127,54373951.0],["2014-05-27",5.2127,5.227,5.0658,5.0873,37443629.0],["2014-05-28",5.0873,5.4993,5.087321758270264,5.485,67051379.0],["2014-05-29",5.485,5.5351,5.3274,5.4671,52287839.0],["2014-05-30",5.4671,5.7895,5.3918,5.5172,66657775.0],["2014-06-03",5.5172,5.6319,5.2879,5.4599,42328643.0],["2014-06-04",5.4599,5.5351,5.2414,5.2665,34677030.0],["2014-06-05",5.2665,5.266453742980957,5.0622,5.245,37406429.0],["2014-06-06",5.245,5.3489,5.0909,5.1339,36486354.0],["2014-06-09",5.1339,5.1661,5.0049,5.0837,24610670.0],["2014-06-10",5.0837,5.399,5.0766,5.356,48873003.0],["2014-06-11",5.356,5.4384,5.2772,5.3381,41782212.0],["2014-06-12",5.3381,5.5172,5.1733,5.4205,53827845.0],["2014-06-13",5.4205,5.6068,5.1948,5.4098,75342870.0],["2014-06-16",5.4098,5.409757614135742,5.202,5.2808,75184478.0],["2014-06-17",5.2808,5.5423,5.2235,5.3524,84331025.0],["2014-06-18",5.3524,5.5101,5.2127,5.2557,101827079.0],["2014-06-19",5.2557,5.2557053565979,4.72905969619751,4.7291,99047475.0],["2014-06-20",4.7291,4.7792,4.4783,4.6753,80568378.0],["2014-06-23",4.6753,4.8115,4.5929,4.7004,44188217.0],["2014-06-24",4.7004,4.8545,4.6646,4.8043,40417738.0],["2014-06-25",4.8043,4.8043,4.6825,4.7541,25037990.0],["2014-06-26",4.7541,4.9512,4.754137992858887,4.8437,41315504.0],["2014-06-27",4.8437,4.9655,4.8043,4.8903,38134331.0],["2014-06-30",4.8903,5.073,4.8545,5.0407,42630643.0],["2014-07-01",5.0407,5.5459,5.04074764251709,5.5459,77600936.0],["2014-07-02",5.5459,5.8038,5.3703,5.571,113827996.0],["2014-07-03",5.571,5.5817,5.3847,5.4277,66966402.0],["2014-07-04",5.4277,5.6247,5.4241,5.4922,61578415.0],["2014-07-07",5.4922,5.492157936096191,5.3059,5.4133,39183555.0],["2014-07-08",5.4133,5.5996,5.313,5.5208,55827230.0],["2014-07-09",5.5208,5.520819187164307,5.313,5.356,43073052.0],["2014-07-10",5.356,5.3739,5.0515,5.1052,46013329.0],["2014-07-11",5.1052,5.2808,5.0694,5.1876,23378408.0],["2014-07-14",5.1876,5.2485,5.1231,5.2055,35002383.0],["2014-07-15",5.2055,5.245,5.1303,5.2235,21885259.0],["2014-07-16",5.2235,5.4778,5.223462104797363,5.4707,53793651.0],["2014-07-17",5.4707,5.5065,5.27,5.3883,45682489.0],["2014-07-18",5.3883,5.4456,5.2485,5.2629,27898052.0],["2014-07-21",5.2629,5.3274,5.2055,5.2665,15363478.0],["2014-07-22",5.2665,5.4599,5.2342,5.3883,32551778.0],["2014-07-23",5.3883,5.4133,5.0694,5.1088,46228891.0],["2014-07-24",5.1088,5.1411,4.8759,4.9834,42836129.0],["2014-07-25",4.9834,5.2091,4.983426570892334,5.1841,39115747.0],["2014-07-28",5.1841,5.3739,5.1446,5.313,51913826.0],["2014-07-29",5.313,5.5351,5.313,5.3596,59321177.0],["2014-07-30",5.3596,5.5495,5.2629,5.5101,70802177.0],["2014-07-31",5.5101,5.5101,5.4098,5.4456,36009604.0],["2014-08-01",5.4456,5.4993,5.2915,5.3094,47266475.0],["2014-08-04",5.3094,5.4062,5.2306,5.3309,38026534.0],["2014-08-05",5.3309,5.5172,5.2879,5.4456,72379952.0],["2014-08-06",5.4456,5.4456,5.356,5.4169,33706756.0],["2014-08-07",5.4169,5.5065,5.3202,5.3381,46174086.0],["2014-08-08",5.3381,5.5423,5.3094,5.5101,76477948.0],["2014-08-11",5.5101,5.5817,5.4814,5.5531,58087012.0],["2014-08-12",5.5531,6.0905,5.55306339263916,5.8898,144862729.0],["2014-08-13",5.8898,5.889829158782959,5.6677,5.811,69045728.0],["2014-08-14",5.811,5.9472,5.7609,5.8038,80233049.0],["2014-08-15",5.8038,6.0188,5.7573,5.8934,99985219.0],["2014-08-18",5.8934,5.9973,5.8612,5.9507,67559930.0],["2014-08-19",5.9507,6.2517,5.897,6.0905,105196248.0],["2014-08-20",6.0905,6.1263,5.8433,5.8683,76995489.0],["2014-08-21",5.8683,5.9077,5.614,5.768,77605573.0],["2014-08-22",5.768,5.8146,5.7071,5.7931,51752938.0],["2014-08-25",5.7931,5.854,5.7,5.7214,45967972.0],["2014-08-26",5.7214,5.7931,5.5674,5.5925,40970929.0],["2014-08-27",5.5925,5.768,5.592471599578857,5.6534,39265969.0],["2014-08-28",5.6534,5.7573,5.6068,5.6641,29358728.0],["2014-08-29",5.6641,5.7716,5.6247,5.7573,27696273.0],["2014-09-01",5.7573,5.8683,5.725,5.854,52389354.0],["2014-09-02",5.854,5.9651,5.7895,5.9149,67929706.0],["2014-09-03",5.9149,5.9257,5.8038,5.8612,62297976.0],["2014-09-04",5.8612,5.9185,5.8038,5.8862,60864676.0],["2014-09-05",5.8862,5.9042,5.8074,5.854,47066267.0],["2014-09-09",5.854,5.8612,5.7429,5.7967,42053205.0],["2014-09-10",5.7967,5.8898,5.7537,5.854,47648229.0],["2014-09-11",5.854,6.0833,5.8289,5.9973,109566817.0],["2014-09-12",5.9973,5.997307777404785,5.8862,5.9472,59453010.0],["2014-09-15",5.9472,6.0797,5.9436,6.0582,81807191.0],["2014-09-16",6.0582,6.0797,5.6605,5.682,90298379.0],["2014-09-17",5.682,5.7644,5.6032,5.7322,49020546.0],["2014-09-18",5.7322,5.7788,5.6426,5.7,32851273.0],["2014-09-19",5.7,5.7716,5.6785,5.7358,34292577.0],["2014-09-22",5.7358,5.7537,5.5889,5.6247,34847421.0],["2014-09-23",5.6247,5.6713,5.5996,5.6498,27209177.0],["2014-09-24",5.6498,5.7537,5.6104,5.7179,48789777.0],["2014-09-25",5.7179,5.7824,5.6964,5.7,43174941.0],["2014-09-26",5.7,5.7429,5.6677,5.7143,31047224.0],["2014-09-29",5.7143,5.8683,5.71428108215332,5.8397,61865746.0],["2014-09-30",5.8397,6.0296,5.811,5.9794,88307412.0],["2014-10-08",5.9794,6.1155,5.9006,6.0725,93787406.0],["2014-10-09",6.0725,6.1549,5.9472,6.0045,78861460.0],["2014-10-10",6.0045,6.004472732543945,5.8253,5.8648,83265466.0],["2014-10-13",5.8648,5.8648,5.6928,5.7573,61977102.0],["2014-10-14",5.7573,5.8146,5.6964,5.7573,51873234.0],["2014-10-15",5.7573,5.7895,5.682,5.7824,39956118.0],["2014-10-16",5.7824,5.8683,5.6964,5.7358,49794857.0],["2014-10-17",5.7358,6.1155,5.7035,6.0152,147833786.0],["2014-10-20",6.0152,6.5562,6.0045,6.4487,226522192.0],["2014-10-21",6.4487,6.4845,6.1549,6.2373,139720589.0],["2014-10-22",6.2373,6.4666,6.1872,6.1944,116815667.0],["2014-10-23",6.1944,6.3126,5.94,6.2087,99866694.0],["2014-10-24",6.2087,6.5025,6.1442,6.4021,114962526.0],["2014-10-27",6.4021,6.592,6.2768,6.3233,103228534.0],["2014-10-28",6.3233,6.4487,6.2517,6.4236,87647777.0],["2014-10-29",6.4236,6.6637,6.423639297485352,6.6493,145585543.0],["2014-10-30",6.6493,6.6529,6.4774,6.5347,92277487.0],["2014-10-31",6.5347,6.534701824188232,6.2158,6.3377,99388654.0],["2014-11-03",6.3377,6.6493,6.2875,6.5849,106269187.0],["2014-11-04",6.5849,6.8536,6.58485746383667,6.6601,106332734.0],["2014-11-05",6.6601,6.7998,6.524,6.549,69557520.0],["2014-11-06",6.549,6.8643,6.549031734466553,6.8536,108972369.0],["2014-11-07",6.8536,7.3981,6.8535542488098145,7.1975,164644922.0],["2014-11-10",7.1975,7.6668,7.0828,7.5522,111717929.0],["2014-11-11",7.5522,7.7994,7.0828,7.3766,112880342.0],["2014-11-12",7.3766,8.0967,7.1939,8.0394,147586797.0],["2014-11-13",8.0394,8.6055,7.9534,8.1899,155177433.0],["2014-11-14",8.1899,8.3654,7.7922,8.2293,99721729.0],["2014-11-17",8.2293,8.4335,7.9821,8.0,106671061.0],["2014-11-18",8.0,8.798916816711426,7.6811,8.7989,159918809.0],["2014-11-19",8.7989,9.4402,8.6413,8.8097,185430236.0],["2014-11-20",8.8097,8.8097,8.809666633605957,8.8097,0.0],["2014-11-21",8.8097,8.8097,8.809666633605957,8.8097,0.0],["2014-11-24",8.8097,8.8097,8.809666633605957,8.8097,0.0],["2014-11-25",8.8097,8.8097,8.809666633605957,8.8097,0.0],["2014-11-26",8.8097,8.8097,8.809666633605957,8.8097,0.0],["2014-11-27",8.8097,8.8097,8.809666633605957,8.8097,0.0],["2014-11-28",8.8097,8.8097,8.809666633605957,8.8097,0.0],["2014-12-01",8.8097,8.8097,8.809666633605957,8.8097,0.0],["2014-12-02",8.8097,8.8097,8.809666633605957,8.8097,0.0],["2014-12-03",8.8097,8.8097,8.809666633605957,8.8097,0.0],["2014-12-04",8.8097,9.691,8.809666633605957,9.691,20425124.0],["2014-12-05",9.691,10.6619,9.5369,10.3359,233884498.0],["2014-12-08",10.3359,10.3609,9.6373,9.9633,171649012.0],["2014-12-09",9.9633,9.96327018737793,8.9673,8.9673,215599954.0],["2014-12-10",8.9673,9.3327,8.1182,9.0963,131029122.0],["2014-12-11",9.0963,10.0063,8.8885,9.6838,120333205.0],["2014-12-12",9.6838,10.2965,9.3363,9.7734,100442102.0],["2014-12-15",9.7734,10.3896,9.4617,10.1675,92172498.0],["2014-12-16",10.1675,10.16748046875,9.82,10.017,52089550.0],["2014-12-17",10.017,10.3896,9.5298,10.275,83829892.0],["2014-12-18",10.275,10.3287,9.9274,10.1746,41907813.0],["2014-12-19",10.1746,10.2857,9.6408,9.888,45196733.0],["2014-12-22",9.888,9.88803482055664,8.8992,8.8992,59849211.0],["2014-12-23",8.8992,8.9028,8.043,8.4908,99148014.0],["2014-12-24",8.4908,8.7774,8.3869,8.5553,45215056.0],["2014-12-25",8.5553,9.4115,8.555299758911133,9.3112,81357904.0],["2014-12-26",9.3112,9.4581,9.0855,9.2217,63558874.0],["2014-12-29",9.2217,9.2862,8.5553,8.6162,119223362.0],["2014-12-30",8.6162,8.9028,8.2114,8.3726,69283827.0],["2014-12-31",8.3726,8.5481,8.1612,8.4156,58546313.0],["2015-01-05",8.4156,9.2217,8.3117,9.0282,121505016.0],["2015-01-06",9.0282,9.7877,8.8025,9.5047,114988086.0],["2015-01-07",9.5047,9.8522,9.4223,9.6767,97734532.0],["2015-01-08",9.6767,10.0313,9.5584,9.845,84026257.0],["2015-01-09",9.845,10.4003,9.6301,9.9346,101041440.0],["2015-01-12",9.9346,10.5687,9.7447,10.4075,86594284.0],["2015-01-13",10.4075,11.4501,10.3502,11.4501,127786234.0],["2015-01-14",11.4501,11.9946,11.2172,11.5575,118717345.0],["2015-01-15",11.5575,12.2418,11.2853,12.2203,90007631.0],["2015-01-16",12.2203,13.442,12.0018,13.442,79548569.0],["2015-01-19",13.442,14.5096,12.7864,13.1231,179200210.0],["2015-01-20",13.1231,14.1084,12.8652,13.7394,141767791.0],["2015-01-21",13.7394,13.9651,13.1196,13.725,117690129.0],["2015-01-22",13.725,13.72502326965332,13.0228,13.1912,131522202.0],["2015-01-23",13.1912,13.3345,12.2418,12.3421,146293556.0],["2015-01-26",12.3421,13.1231,12.342132568359375,13.0837,112124286.0],["2015-01-27",13.0837,13.4241,12.5248,12.7255,95236949.0],["2015-01-28",12.7255,13.184,12.4353,12.7219,88147867.0],["2015-01-29",12.7219,13.2844,12.4496,13.2557,94033657.0],["2015-01-30",13.2557,13.6677,12.0018,12.1952,112036443.0],["2015-02-02",12.1952,13.1411,12.0448,12.7613,91608749.0],["2015-02-03",12.7613,14.0367,12.5499,13.6784,166731229.0],["2015-02-04",13.6784,14.9754,13.5387,14.8679,150094130.0],["2015-02-05",14.8679,15.6131,14.2947,14.5777,136786089.0],["2015-02-06",14.5777,14.85,13.442,13.4742,89326531.0],["2015-02-09",13.4742,14.3269,13.3381,13.6999,71333992.0],["2015-02-10",13.6999,14.3126,13.0766,14.1406,88086579.0],["2015-02-11",14.1406,14.8679,14.0116,14.3018,96613506.0],["2015-02-12",14.3018,14.5992,13.5316,13.9579,123730515.0],["2015-02-13",13.9579,14.2302,13.6283,13.9042,91178749.0],["2015-02-16",13.9042,15.29421329498291,13.6175,15.2942,155003423.0],["2015-02-17",15.2942,15.3874,14.5096,14.6744,109384765.0],["2015-02-25",14.6744,14.9252,14.0725,14.1478,73352562.0],["2015-02-26",14.1478,14.438,13.8325,14.2911,62595383.0],["2015-02-27",14.2911,14.6135,13.9077,14.2696,69263880.0],["2015-03-02",14.2696,14.8679,13.8253,14.5705,128315143.0],["2015-03-03",14.5705,14.570521354675293,13.9006,13.9758,101604251.0],["2015-03-04",13.9758,13.97580623626709,13.5423,13.6784,92731494.0],["2015-03-05",13.6784,13.678449630737305,13.0228,13.1876,117528919.0],["2015-03-06",13.1876,13.6856,12.8974,13.3166,81749744.0],["2015-03-09",13.3166,14.3771,13.316605567932129,14.1442,145179363.0],["2015-03-10",14.1442,14.2087,13.8289,13.9651,72089386.0],["2015-03-11",13.9651,13.9901,13.5065,13.5602,68354815.0],["2015-03-12",13.5602,13.7859,13.1769,13.4312,63296402.0],["2015-03-13",13.4312,14.1514,13.431248664855957,13.9042,85005735.0],["2015-03-16",13.9042,15.1975,13.904154777526855,14.9288,159189926.0],["2015-03-17",14.9288,15.047,14.395,14.5669,123901804.0],["2015-03-18",14.5669,14.7425,14.1442,14.5813,109254796.0],["2015-03-19",14.5813,14.7246,14.2409,14.3699,79698952.0],["2015-03-20",14.3699,15.5235,14.36989688873291,14.8392,165798740.0],["2015-03-23",14.8392,15.4769,14.6601,15.3408,148369879.0],["2015-03-24",15.3408,16.874147415161133,15.1007,16.8741,184929993.0],["2015-03-25",16.8741,18.5616,16.874147415161133,17.9489,261408727.0],["2015-03-26",17.9489,18.3251,16.4335,16.8276,183708675.0],["2015-03-27",16.8276,17.6623,16.1218,16.6054,163465204.0],["2015-03-30",16.6054,16.7308,15.7994,16.2436,142126415.0],["2015-03-31",16.2436,16.8956,16.0896,16.3547,126117261.0],["2015-04-01",16.3547,16.9458,16.354663848876953,16.7093,93619484.0],["2015-04-02",16.7093,16.9745,16.3045,16.584,98686154.0],["2015-04-03",16.584,16.583955764770508,16.0394,16.2472,97401196.0],["2015-04-07",16.2472,16.6592,15.8603,16.4908,122695393.0],["2015-04-08",16.4908,16.490806579589844,15.7635,15.9391,119204997.0],["2015-04-09",15.9391,15.939082145690918,14.9288,15.6453,108309995.0],["2015-04-10",15.6453,16.2544,15.645310401916504,16.0251,88386108.0],["2015-04-13",16.0251,17.1213,16.02506446838379,16.781,150995602.0],["2015-04-14",16.781,16.78099822998047,16.086,16.2149,108284604.0],["2015-04-15",16.2149,16.214942932128906,15.1867,15.2226,96187306.0],["2015-04-16",15.2226,15.7134,14.6923,15.2942,74597220.0],["2015-04-17",15.2942,15.6202,15.1509,15.287,68094905.0],["2015-04-20",15.287,15.5307,14.8321,15.4304,87769083.0],["2015-04-21",15.4304,16.3833,15.4053,16.3582,124125996.0],["2015-04-22",16.3582,17.0784,16.3296,16.4263,127737848.0],["2015-04-23",16.4263,16.4765,15.9857,16.129,79182984.0],["2015-04-24",16.129,17.3112,15.871,17.2432,171459755.0],["2015-04-27",17.2432,18.0922,16.8419,16.9028,144924653.0],["2015-04-28",16.9028,16.902807235717773,15.9642,16.2114,80345515.0],["2015-04-29",16.2114,16.8204,15.9821,16.6413,67892288.0],["2015-04-30",16.6413,18.3079,16.641277313232422,17.9271,88284001.0],["2015-05-04",17.9271,17.92714500427246,16.5079,17.0358,87165856.0],["2015-05-05",17.0358,17.035762786865234,15.7939,15.8155,72850964.0],["2015-05-06",15.8155,17.3992,15.81552505493164,16.6809,131820259.0],["2015-05-07",16.6809,17.2391,16.2915,16.6853,82585247.0],["2015-05-08",16.6853,18.355527877807617,16.685270309448242,18.3555,202516105.0],["2015-05-11",18.3555,19.9046,17.9401,19.3984,216264827.0],["2015-05-12",19.3984,21.2806,19.0435,20.8912,169855452.0],["2015-05-13",20.8912,20.891204833984375,19.9046,20.0431,111290755.0],["2015-05-14",20.0431,20.5667,19.7315,19.9436,74421015.0],["2015-05-15",19.9436,21.4148,19.943572998046875,20.7311,102749638.0],["2015-05-18",20.7311,22.2326,20.73110008239746,21.8994,96544302.0],["2015-05-19",21.8994,22.2196,20.8133,21.3239,89870521.0],["2015-05-20",21.3239,23.3187,21.323915481567383,22.3624,88234841.0],["2015-05-21",22.3624,23.5827,22.0725,22.7475,80196915.0],["2015-05-22",22.7475,23.9202,22.0292,22.7475,85015421.0],["2015-05-25",22.7475,22.8903,21.6268,22.4014,86992064.0],["2015-05-26",22.4014,23.5827,22.401357650756836,23.1413,79685106.0],["2015-05-27",23.1413,24.2317,22.3711,23.9245,104031524.0],["2015-05-28",23.9245,25.9409,22.7172,23.2192,118029731.0],["2015-05-29",23.2192,25.54282569885254,22.1417,25.5428,121136419.0],["2015-06-01",25.5428,28.0958,25.54282569885254,27.8708,126294727.0],["2015-06-02",27.8708,30.65744972229004,27.6977,30.6574,128416627.0],["2015-06-03",30.6574,32.1892,28.7319,30.1685,127031972.0],["2015-06-04",30.1685,30.168487548828125,27.1525,29.2858,88600475.0],["2015-06-05",29.2858,30.1512,27.6934,28.1218,85268386.0],["2015-06-08",28.1218,28.5502,26.0058,27.1785,97364391.0],["2015-06-09",27.1785,27.94,26.4645,27.4857,62769931.0],["2015-06-10",27.4857,29.2771,26.7847,28.7579,85995720.0],["2015-06-11",28.7579,30.0646,28.757858276367188,29.4286,76392871.0],["2015-06-12",29.4286,31.5835,29.42856216430664,29.7228,88080443.0],["2015-06-15",29.7228,29.72280502319336,27.3083,27.5722,87509218.0],["2015-06-16",27.5722,27.572233200073242,25.7505,26.0361,70331321.0],["2015-06-17",26.0361,27.5593,25.0885,27.2607,81723652.0],["2015-06-18",27.2607,27.9097,25.7375,26.2135,53150021.0],["2015-06-19",26.2135,26.21352767944336,23.5913,23.5913,68127201.0],["2015-06-23",23.5913,24.4567,21.246,23.9288,82144388.0],["2015-06-24",23.9288,24.526,22.9379,24.1279,73411241.0],["2015-06-25",24.1279,24.5216,21.8691,22.2802,60756308.0],["2015-06-26",22.2802,22.280200958251953,20.0517,20.0517,65774735.0],["2015-06-29",20.0517,20.3373,18.0483,18.0483,97722447.0],["2015-06-30",18.0483,19.852703094482422,16.2699,19.8527,142674445.0],["2015-07-01",19.8527,21.6182,19.4762,19.9868,142571968.0],["2015-07-02",19.9868,21.0989,19.0392,19.4762,135754932.0],["2015-07-03",19.4762,20.8393,17.5291,19.7791,122782730.0],["2015-07-06",19.7791,21.7566,17.8017,19.0608,166534994.0],["2015-07-07",19.0608,19.06084632873535,19.0608,19.0608,0.0],["2015-07-08",19.0608,19.06084632873535,19.0608,19.0608,0.0],["2015-07-09",19.0608,19.06084632873535,19.0608,19.0608,0.0],["2015-07-10",19.0608,19.06084632873535,19.0608,19.0608,0.0],["2015-07-13",19.0608,20.9691,19.06084632873535,20.9691,161309643.0],["2015-07-14",20.9691,22.7821,20.6402,21.233,238275272.0],["2015-07-15",21.233,21.23304557800293,19.1084,19.1084,98281074.0],["2015-07-16",19.1084,19.108440399169922,17.1959,17.304,301924891.0],["2015-07-17",17.304,18.7709,16.443,18.3512,204517299.0],["2015-07-20",18.3512,19.6796,17.9618,18.719,181523108.0],["2015-07-21",18.719,19.1171,17.9142,18.4161,133107501.0],["2015-07-22",18.4161,20.259449005126953,18.1738,20.2594,308501724.0],["2015-07-23",20.2594,21.0643,19.7186,20.77,256769354.0],["2015-07-24",20.77,21.6095,19.5628,20.0474,202769153.0],["2015-07-27",20.0474,20.4671,18.043975830078125,18.044,176324927.0],["2015-07-28",18.044,18.043975830078125,16.239580154418945,16.2396,235133022.0],["2015-07-29",16.2396,17.86223602294922,15.491,17.8622,223662181.0],["2015-07-30",17.8622,19.0262,16.854,17.2564,224046883.0],["2015-07-31",17.2564,17.343,16.2915,16.9449,133875779.0],["2015-08-03",16.9449,16.944894790649414,15.253,15.465,182151297.0],["2015-08-04",15.465,16.655,15.3395,16.5338,113140400.0],["2015-08-05",16.5338,16.53382110595703,15.4953,15.7073,114551134.0],["2015-08-06",15.7073,16.1703,15.1448,15.6641,78475695.0],["2015-08-07",15.6641,16.5295,15.664076805114746,16.2742,113285868.0],["2015-08-10",16.2742,17.4815,16.2093,17.2564,134091878.0],["2015-08-11",17.2564,17.3949,16.7458,16.9752,115164176.0],["2015-08-12",16.9752,16.975181579589844,16.2093,16.2526,83435354.0],["2015-08-13",16.2526,16.7891,15.8458,16.7026,80745739.0],["2015-08-14",16.7026,17.9574,16.616,17.304,156918989.0],["2015-08-17",17.304,17.304044723510742,16.6939,17.0228,90161942.0],["2015-08-18",17.0228,17.8882,15.5775,15.7203,143829579.0],["2015-08-19",15.7203,16.3348,14.6991,16.2223,111659950.0],["2015-08-20",16.2223,16.8324,15.8199,15.915,94394217.0],["2015-08-21",15.915,15.9237,14.6256,14.7381,80269607.0],["2015-08-24",14.7381,14.738078117370605,13.2625,13.2625,61165648.0],["2015-08-25",13.2625,13.262539863586426,11.9384,11.9384,69179878.0],["2015-08-26",11.9384,12.051,10.744172096252441,10.7442,129201030.0],["2015-08-27",10.7442,11.2288,9.6927,10.7918,132496915.0],["2015-08-28",10.7918,11.86921501159668,10.6057,11.8692,146303280.0],["2015-08-31",11.8692,11.86921501159668,10.7572,11.1985,123294321.0],["2015-09-01",11.1985,11.198515892028809,10.0778,10.4413,110287174.0],["2015-09-02",10.4413,10.7745,9.6278,10.385,92890038.0],["2015-09-07",10.385,11.1639,10.2206,10.4067,63623705.0],["2015-09-08",10.4067,11.1206,10.1514,10.9951,58692626.0],["2015-09-09",10.9951,11.9904,10.995141983032227,11.7264,110470808.0],["2015-09-10",11.7264,11.726421356201172,11.2072,11.2331,64869116.0],["2015-09-11",11.2331,11.7783,11.233132362365723,11.4192,68621840.0],["2015-09-14",11.4192,11.4625,10.2768,10.385,89610196.0],["2015-09-15",10.385,10.7009,9.5196,9.5283,56190909.0],["2015-09-16",9.5283,10.480218887329102,9.528257369995117,10.4802,103406242.0],["2015-09-17",10.4802,11.0211,10.2076,10.2812,110864302.0],["2015-09-18",10.2812,10.4629,10.0475,10.3201,63620868.0],["2015-09-21",10.3201,11.2937,9.961,11.2245,100410064.0],["2015-09-22",11.2245,11.562,10.8048,11.1466,88457613.0],["2015-09-23",11.1466,11.3327,10.861,11.0168,59920949.0],["2015-09-24",11.0168,11.4452,11.016777992248535,11.2418,54448336.0],["2015-09-25",11.2418,11.2937,10.2552,10.4196,52093899.0],["2015-09-28",10.4196,10.9346,10.1211,10.8394,52068372.0],["2015-09-29",10.8394,10.83936595916748,10.2812,10.4543,45713022.0],["2015-09-30",10.4543,10.7615,10.3115,10.4499,35367266.0],["2015-10-08",10.4499,11.4971,10.449928283691406,11.4971,127280433.0],["2015-10-09",11.4971,11.8562,11.3327,11.7178,121988196.0],["2015-10-12",11.7178,12.8904,11.717766761779785,12.5832,143638939.0],["2015-10-13",12.5832,12.9596,12.4404,12.8125,87245794.0],["2015-10-14",12.8125,12.812521934509277,12.237,12.3668,70289027.0],["2015-10-15",12.3668,13.414,12.2673,13.0289,83910137.0],["2015-10-16",13.0289,13.414,12.7217,13.2496,90112835.0],["2015-10-19",13.2496,13.2972,12.6784,12.9207,65265402.0],["2015-10-20",12.9207,14.1929,12.8601,13.8727,113152820.0],["2015-10-21",13.8727,13.8727,12.483662605285645,12.4837,108931320.0],["2015-10-22",12.4837,13.0029,12.2457,12.8731,94414148.0],["2015-10-23",12.8731,13.2842,12.8125,13.1284,90029619.0],["2015-10-26",13.1284,13.8467,12.8818,13.5525,117278742.0],["2015-10-27",13.5525,13.6996,12.5053,13.5265,106758429.0],["2015-10-28",13.5265,13.9852,13.1976,13.3491,88132509.0],["2015-10-29",13.3491,13.6044,12.6784,13.1847,80056381.0],["2015-10-30",13.1847,13.3924,12.7649,12.9683,68344249.0],["2015-11-02",12.9683,13.3058,12.3625,12.5745,76797769.0],["2015-11-03",12.5745,12.7822,12.1678,12.3712,56848862.0],["2015-11-04",12.3712,13.2798,12.3236,13.2712,103482068.0],["2015-11-05",13.2712,13.5265,12.938,13.3794,115136487.0],["2015-11-06",13.3794,14.6386,13.379369735717773,14.4482,161751475.0],["2015-11-09",14.4482,14.9285,13.8813,14.6818,121233149.0],["2015-11-10",14.6818,15.0583,14.2621,14.4611,87111625.0],["2015-11-11",14.4611,15.015,14.46114444732666,14.8592,79372570.0],["2015-11-12",14.8592,15.015,14.2708,14.5044,76020143.0],["2015-11-13",14.5044,14.504413604736328,13.7515,13.8424,73127333.0],["2015-11-16",13.8424,14.0977,13.3924,14.0111,64259345.0],["2015-11-17",14.0111,14.3443,13.4832,13.6217,85547133.0],["2015-11-18",13.6217,13.8251,13.1933,13.2928,53062857.0],["2015-11-19",13.2928,13.7385,13.2409,13.7212,44978873.0],["2015-11-20",13.7212,14.1409,13.7169,13.9592,65620960.0],["2015-11-23",13.9592,14.0198,13.3707,13.4919,61060590.0],["2015-11-24",13.4919,13.7126,13.2625,13.6996,37694498.0],["2015-11-25",13.6996,14.1539,13.6303,14.0457,76001214.0],["2015-11-26",14.0457,14.1496,13.4919,13.5135,67650636.0],["2015-11-27",13.5135,13.5568,12.2673,12.501,68622809.0],["2015-11-30",12.501,12.6784,11.5966,12.2457,60458003.0],["2015-12-01",12.2457,12.6178,12.012,12.3712,48236402.0],["2015-12-02",12.3712,12.4188,11.813,12.276,31595808.0],["2015-12-03",12.276,12.6697,12.275961875915527,12.6091,38803326.0],["2015-12-04",12.6091,12.6135,12.1981,12.3928,34047530.0],["2015-12-07",12.3928,12.8298,12.3019,12.6567,44694370.0],["2015-12-08",12.6567,13.2193,12.4188,12.9769,71228455.0],["2015-12-09",12.9769,13.5827,12.7563,13.1197,81241072.0],["2015-12-10",13.1197,13.3794,12.7649,13.15,69362042.0],["2015-12-11",13.15,13.150033950805664,12.6784,12.7519,37176713.0],["2015-12-14",12.7519,12.8731,12.3322,12.7736,42386202.0],["2015-12-15",12.7736,13.5438,12.773578643798828,13.1544,54011768.0],["2015-12-16",13.1544,13.2625,12.8947,13.0332,40802462.0],["2015-12-17",13.0332,13.6303,13.033203125,13.5005,68330087.0],["2015-12-18",13.5005,13.500529289245605,13.0245,13.1933,45166398.0],["2015-12-21",13.1933,13.5568,13.1933,13.414,55816905.0],["2015-12-22",13.414,13.9679,13.3318,13.8727,90338166.0],["2015-12-23",13.8727,13.872660636901855,13.427,13.5438,62117101.0],["2015-12-24",13.5438,13.9289,13.2669,13.7731,65747364.0],["2015-12-25",13.7731,13.838,13.4746,13.6823,39120775.0],["2015-12-28",13.6823,13.9116,13.1327,13.1673,56682123.0],["2015-12-29",13.1673,13.7602,13.167343139648438,13.4097,45627344.0],["2015-12-30",13.4097,14.4871,13.2409,14.2318,129429672.0],["2015-12-31",14.2318,14.23180866241455,13.652,13.7645,64741022.0],["2016-01-04",13.7645,13.9073,12.388465881347656,12.3885,55209858.0],["2016-01-05",12.3885,12.388465881347656,11.2072,11.9255,66277178.0],["2016-01-06",11.9255,12.2197,11.6831,12.1851,41606320.0],["2016-01-07",12.1851,12.18509292602539,10.964852333068848,10.9649,10742451.0],["2016-01-08",10.9649,11.2504,9.9523,10.6576,59193285.0],["2016-01-11",10.6576,10.65762996673584,9.59316349029541,9.5932,71254237.0],["2016-01-12",9.5932,9.7792,9.2383,9.5845,46299797.0],["2016-01-13",9.5845,9.7706,8.7364,8.771,50247195.0],["2016-01-14",8.771,9.1734,8.3556,9.1215,48821452.0],["2016-01-15",9.1215,9.121513366699219,8.4378,8.6975,41827903.0],["2016-01-18",8.6975,9.1085,8.3902,9.0133,42984258.0],["2016-01-19",9.0133,9.3595,8.784,9.2989,49828201.0],["2016-01-20",9.2989,9.298922538757324,8.9138,9.0999,42592933.0],["2016-01-21",9.0999,9.3335,8.6542,8.81,46181201.0],["2016-01-22",8.81,9.0869,8.5676,9.0263,48500605.0],["2016-01-25",9.0263,9.1951,8.9354,9.0393,35991989.0],["2016-01-26",9.0393,9.039295196533203,8.1349,8.1349,50840221.0],["2016-01-27",8.1349,8.1782,7.4339,7.7974,45459552.0],["2016-01-28",7.7974,8.1349,7.62,7.7368,43809469.0],["2016-01-29",7.7368,8.1825,7.6849,8.0614,43221200.0],["2016-02-01",8.0614,8.1782,7.6416,7.845,35894939.0],["2016-02-02",7.845,8.4811,7.832,8.2258,55824757.0],["2016-02-03",8.2258,8.225804328918457,7.8926,8.1566,36988702.0],["2016-02-04",8.1566,8.4119,8.1349,8.2604,42989292.0],["2016-02-05",8.2604,8.4681,8.2345,8.2647,36982061.0],["2016-02-15",8.2647,8.264747619628906,7.7801,8.0441,40059032.0],["2016-02-16",8.0441,8.84890365600586,8.044065475463867,8.8489,83835505.0],["2016-02-17",8.8489,8.9095,8.6152,8.8835,63265844.0],["2016-02-18",8.8835,9.1518,8.784,8.8749,66959227.0],["2016-02-19",8.8749,8.9874,8.7494,8.8229,47020587.0],["2016-02-22",8.8229,9.0653,8.81,9.0609,57559848.0],["2016-02-23",9.0609,9.0696,8.6542,8.8359,44597124.0],["2016-02-24",8.8359,8.8922,8.5633,8.8532,43249267.0],["2016-02-25",8.8532,8.853233337402344,7.966177463531494,7.9662,55240333.0],["2016-02-26",7.9662,8.0614,7.6373,7.8191,40261921.0],["2016-02-29",7.8191,7.819056034088135,7.0359,7.0402,44469248.0],["2016-03-01",7.0402,7.3344,6.958,7.2262,32128332.0],["2016-03-02",7.2262,7.7152,7.2046,7.6373,45264933.0],["2016-03-03",7.6373,8.1393,7.6027,7.7715,51660774.0],["2016-03-04",7.7715,7.771457672119141,7.2695,7.4642,40792744.0],["2016-03-07",7.4642,7.9143,7.464234352111816,7.7368,35005321.0],["2016-03-08",7.7368,7.8017,7.2695,7.7585,42214133.0],["2016-03-09",7.7585,7.7758,7.3561,7.5205,31712440.0],["2016-03-10",7.5205,7.6373,7.2912,7.3128,27907979.0],["2016-03-11",7.3128,7.4123,7.1613,7.2912,18648092.0],["2016-03-14",7.2912,8.022429466247559,7.29115104675293,8.0224,51860670.0],["2016-03-15",8.0224,8.4551,8.022429466247559,8.2128,109203339.0],["2016-03-16",8.2128,8.3729,7.9662,8.1522,67846927.0],["2016-03-17",8.1522,8.9008,8.096,8.7277,110043922.0],["2016-03-18",8.7277,9.3032,8.5503,9.0393,107968095.0],["2016-03-21",9.0393,9.485,8.9354,9.2081,102911256.0],["2016-03-22",9.2081,9.208053588867188,8.8705,9.0393,71540113.0],["2016-03-23",9.0393,9.2124,8.9138,9.1951,56379110.0],["2016-03-24",9.1951,9.4331,8.9181,8.9657,68851196.0],["2016-03-25",8.9657,9.0869,8.7494,8.9441,47989789.0],["2016-03-28",8.9441,9.1951,8.8489,8.9571,41943594.0],["2016-03-29",8.9571,8.95708179473877,8.5676,8.6628,39244646.0],["2016-03-30",8.6628,9.1778,8.66283893585205,9.1561,53708980.0],["2016-03-31",9.1561,9.2254,9.0004,9.0306,56475581.0],["2016-04-01",9.0306,9.3811,8.8576,9.3465,80911649.0],["2016-04-05",9.3465,9.7013,9.1518,9.6408,83410016.0],["2016-04-06",9.6408,9.640762329101562,9.3725,9.4763,55092387.0],["2016-04-07",9.4763,9.6061,9.0912,9.1605,56877056.0],["2016-04-08",9.1605,9.160454750061035,8.8792,9.035,37474189.0],["2016-04-11",9.035,9.3595,9.034968376159668,9.2081,38799114.0],["2016-04-12",9.2081,9.4201,9.0479,9.1821,37434529.0],["2016-04-13",9.1821,9.5845,9.182089805603027,9.3941,67461894.0],["2016-04-14",9.3941,9.5196,9.3162,9.4893,39985120.0],["2016-04-15",9.4893,9.5802,9.3162,9.4201,37336995.0],["2016-04-18",9.4201,9.420080184936523,9.0004,9.0826,38222213.0],["2016-04-19",9.0826,9.2383,8.9484,9.0436,25636408.0],["2016-04-20",9.0436,9.1778,8.2474,8.4724,49601143.0],["2016-04-21",8.4724,8.6196,8.2734,8.3426,32241271.0],["2016-04-22",8.3426,8.4335,8.1998,8.4162,23815840.0],["2016-04-25",8.4162,8.416194915771484,8.2112,8.3377,17365246.0],["2016-04-26",8.3377,8.5427,8.337702751159668,8.5121,22352234.0],["2016-04-27",8.5121,8.547,8.4249,8.4903,19871695.0],["2016-04-28",8.4903,8.5688,8.2505,8.4118,25196377.0],["2016-04-29",8.4118,8.4162,8.2636,8.3333,23209782.0],["2016-05-03",8.3333,8.6648,8.2418,8.6211,38494394.0],["2016-05-04",8.6211,8.7171,8.5121,8.6386,33854131.0],["2016-05-05",8.6386,8.6953,8.5252,8.6342,27906944.0],["2016-05-06",8.6342,8.7781,8.1458,8.1589,38684011.0],["2016-05-09",8.1589,8.15891170501709,7.5789,7.7664,36906570.0],["2016-05-10",7.7664,7.7839,7.6487,7.7272,18635808.0],["2016-05-11",7.7272,7.8013,7.5441,7.6618,17368089.0],["2016-05-12",7.6618,7.7316,7.3304,7.6269,26912439.0],["2016-05-13",7.6269,7.688,7.483,7.5048,17990787.0],["2016-05-16",7.5048,7.6182,7.4568,7.6095,22553811.0],["2016-05-17",7.6095,7.8362,7.5135,7.688,34254912.0],["2016-05-18",7.688,7.687953948974609,7.2737,7.3958,30344184.0],["2016-05-19",7.3958,7.6487,7.3696,7.4438,27294629.0],["2016-05-20",7.4438,7.5964,7.2824,7.5877,23458146.0],["2016-05-23",7.5877,7.7403,7.5789,7.6618,22186011.0],["2016-05-24",7.6618,7.6618,7.4568,7.5833,18699655.0],["2016-05-25",7.5833,7.7621,7.531,7.5789,25147630.0],["2016-05-26",7.5789,7.6356,7.3304,7.6182,26533393.0],["2016-05-27",7.6182,7.6356,7.5397,7.5746,19223119.0],["2016-05-30",7.5746,7.6313,7.4176,7.5397,19608007.0],["2016-05-31",7.5397,8.2941,7.539689064025879,8.2941,70529834.0],["2016-06-01",8.2941,8.5993,8.294095993041992,8.4249,85240978.0],["2016-06-02",8.4249,8.5339,8.3115,8.4772,55368358.0],["2016-06-03",8.4772,8.7651,8.3203,8.5819,73336609.0],["2016-06-06",8.5819,8.6168,8.4075,8.4554,35921095.0],["2016-06-07",8.4554,8.6691,8.3813,8.5296,35672915.0],["2016-06-08",8.5296,8.6822,8.4162,8.5732,42755801.0],["2016-06-13",8.5732,8.573182106018066,7.8101,7.8319,49950308.0],["2016-06-14",7.8319,7.9147,7.6225,7.8057,39304630.0],["2016-06-15",7.8057,8.22,7.6313,8.0586,42067600.0],["2016-06-16",8.0586,8.1938,7.9409,8.0455,30290296.0],["2016-06-17",8.0455,8.281,8.015,8.0761,29247057.0],["2016-06-20",8.0761,8.1022,7.7708,8.0412,27713351.0],["2016-06-21",8.0412,8.233,7.8319,7.8798,33567163.0],["2016-06-22",7.8798,8.1633,7.7752,8.1458,32717438.0],["2016-06-23",8.1458,8.3551,8.0063,8.2636,47018390.0],["2016-06-24",8.2636,8.4162,7.8493,8.1327,48819646.0],["2016-06-27",8.1327,8.6517,8.0412,8.5514,68591581.0],["2016-06-28",8.5514,8.6473,8.3813,8.5993,53771566.0],["2016-06-29",8.5993,8.656,8.4293,8.4772,43461423.0],["2016-06-30",8.4772,8.5775,8.4206,8.5383,31140851.0],["2016-07-01",8.5383,8.6299,8.3813,8.4424,29788046.0],["2016-07-04",8.4424,8.6735,8.3551,8.6081,43203411.0],["2016-07-05",8.6081,8.7651,8.5339,8.6473,44945689.0],["2016-07-06",8.6473,8.7563,8.5863,8.656,38036050.0],["2016-07-07",8.656,8.6735,8.3813,8.5209,37803192.0],["2016-07-08",8.5209,8.6081,8.438,8.5339,25886539.0],["2016-07-11",8.5339,8.8872,8.5252,8.6648,65852300.0],["2016-07-12",8.6648,8.8872,8.4162,8.8653,69448951.0],["2016-07-13",8.8653,9.0049,8.8043,8.8959,59453737.0],["2016-07-14",8.8959,9.0354,8.8305,8.9613,46770737.0],["2016-07-15",8.9613,8.9656,8.7694,8.8305,29780857.0],["2016-07-18",8.8305,8.8305,8.6342,8.7738,30523995.0],["2016-07-19",8.7738,9.0223,8.7476,9.018,44613696.0],["2016-07-20",9.018,9.3189,8.909,9.1575,60352422.0],["2016-07-21",9.1575,10.0733,9.0877,9.8203,122532435.0],["2016-07-22",9.8203,10.505,9.6459,10.3,137009465.0],["2016-07-25",10.3,10.4963,10.0733,10.3175,74728303.0],["2016-07-26",10.3175,10.4221,10.1387,10.4003,59865114.0],["2016-07-27",10.4003,10.7666,9.9119,10.2259,121382692.0],["2016-07-28",10.2259,10.3306,9.6939,9.7419,82111600.0],["2016-07-29",9.7419,10.1169,9.3756,9.8945,87882559.0],["2016-08-01",9.8945,10.0689,9.5282,9.8465,63301016.0],["2016-08-02",9.8465,9.8901,9.4453,9.6721,48538991.0],["2016-08-03",9.6721,9.8727,9.4453,9.8552,54360601.0],["2016-08-04",9.8552,10.7492,9.7767,10.6794,106741231.0],["2016-08-05",10.6794,10.8451,10.4003,10.4701,87918667.0],["2016-08-08",10.4701,10.8974,10.3916,10.7099,84512728.0],["2016-08-09",10.7099,10.70993423461914,10.4134,10.5093,57275458.0],["2016-08-10",10.5093,10.6925,10.3175,10.4178,50348670.0],["2016-08-11",10.4178,10.4178,9.9686,9.9904,47809042.0],["2016-08-12",9.9904,10.2259,9.8116,10.1779,42616406.0],["2016-08-15",10.1779,11.194,10.1169,11.194,113036390.0],["2016-08-16",11.194,11.4774,11.1286,11.1504,120883799.0],["2016-08-17",11.1504,11.2637,10.8713,11.2071,66797996.0],["2016-08-18",11.2071,11.3815,11.0457,11.0675,63938192.0],["2016-08-19",11.0675,11.2768,10.8146,11.1853,51558479.0],["2016-08-22",11.1853,11.3597,10.9454,10.9934,38517529.0],["2016-08-23",10.9934,11.0937,10.6009,10.7841,42810309.0],["2016-08-24",10.7841,11.0413,10.7579,10.8364,31081738.0],["2016-08-25",10.8364,11.2594,10.6009,11.1504,54207681.0],["2016-08-26",11.1504,11.2812,10.9803,11.1286,51570473.0],["2016-08-29",11.1286,11.12856388092041,10.8146,11.0501,32183407.0],["2016-08-30",11.0501,11.1983,10.9105,10.9934,25567310.0],["2016-08-31",10.9934,11.4382,10.8146,11.4251,72042945.0],["2016-09-01",11.4251,11.425093650817871,10.9062,11.0239,48662706.0],["2016-09-02",11.0239,11.023908615112305,10.2869,10.5442,70294135.0],["2016-09-05",10.5442,10.7187,10.4701,10.566,25446400.0],["2016-09-06",10.566,10.7492,10.348,10.6358,31503725.0],["2016-09-07",10.6358,10.771,10.5355,10.6227,29985394.0],["2016-09-08",10.6227,10.6794,10.4701,10.5093,20765255.0],["2016-09-09",10.5093,10.509342193603516,10.1387,10.1997,34821213.0],["2016-09-12",10.1997,10.199728965759277,9.877,10.0471,22689310.0],["2016-09-13",10.0471,10.1823,9.8945,9.973,20121125.0],["2016-09-14",9.973,10.0515,9.864,9.8901,15805789.0],["2016-09-19",9.8901,10.0864,9.8814,10.0122,12268243.0],["2016-09-20",10.0122,10.0994,9.8988,9.9555,12049767.0],["2016-09-21",9.9555,10.1082,9.864,10.0209,18421106.0],["2016-09-22",10.0209,10.1125,9.9773,10.0035,15259663.0],["2016-09-23",10.0035,10.2303,9.9773,10.0515,21457486.0],["2016-09-26",10.0515,10.051466941833496,9.4453,9.454,39734087.0],["2016-09-27",9.454,9.7767,9.2665,9.7637,37634592.0],["2016-09-28",9.7637,9.8421,9.6198,9.6982,13457444.0],["2016-09-29",9.6982,10.0253,9.6808,9.816,36379002.0],["2016-09-30",9.816,9.9861,9.7549,9.864,22616429.0],["2016-10-10",9.864,10.4352,9.8639554977417,10.2695,27629384.0],["2016-10-11",10.2695,10.3218,10.1387,10.2085,16561948.0],["2016-10-12",10.2085,10.3524,10.1343,10.2346,15027675.0],["2016-10-13",10.2346,10.2782,10.143,10.2651,13597678.0],["2016-10-14",10.2651,10.2695,9.9817,10.1561,15919240.0],["2016-10-17",10.1561,10.2128,9.8988,9.9337,14214888.0],["2016-10-18",9.9337,10.1387,9.6808,10.0645,22899346.0],["2016-10-19",10.0645,10.1125,9.9643,10.0384,11664554.0],["2016-10-20",10.0384,10.0689,9.9032,9.9599,13686613.0],["2016-10-21",9.9599,10.1736,9.8334,10.1474,28254922.0],["2016-10-24",10.1474,10.4047,10.1082,10.1561,31432395.0],["2016-10-25",10.1561,10.156123161315918,9.9991,10.0776,16322334.0],["2016-10-26",10.0776,10.077630996704102,9.9337,9.9948,13726897.0],["2016-10-27",9.9948,10.0689,9.9032,9.973,8778280.0],["2016-10-28",9.973,10.0951,9.864,9.9948,18318093.0],["2016-10-31",9.9948,9.994776725769043,9.7157,9.925,12668796.0],["2016-11-01",9.925,9.9948,9.8683,9.9468,11112595.0],["2016-11-02",9.9468,10.1387,9.8552,10.0427,25582792.0],["2016-11-03",10.0427,10.3436,9.9861,10.2521,36316759.0],["2016-11-04",10.2521,10.3306,10.143,10.2128,19617874.0],["2016-11-07",10.2128,10.6576,10.1692,10.5311,49672990.0],["2016-11-08",10.5311,10.7274,10.4832,10.5748,27635685.0],["2016-11-09",10.5748,10.7535,10.4221,10.5966,35512611.0],["2016-11-10",10.5966,10.7535,10.5268,10.6314,22401264.0],["2016-11-11",10.6314,10.631442070007324,10.3175,10.409,27604439.0],["2016-11-14",10.409,10.6881,10.3654,10.675,31594446.0],["2016-11-15",10.675,10.675048828125,10.3785,10.5311,28076623.0],["2016-11-16",10.5311,10.566,10.4134,10.4657,16915704.0],["2016-11-17",10.4657,10.46573543548584,10.2128,10.3698,25992474.0],["2016-11-18",10.3698,10.4439,10.2259,10.2564,20500037.0],["2016-11-21",10.2564,10.3131,10.1692,10.2041,20446760.0],["2016-11-22",10.2041,10.3916,10.1343,10.3306,21530468.0],["2016-11-23",10.3306,10.4003,10.1692,10.2085,15857172.0],["2016-11-24",10.2085,10.5617,9.9948,10.4003,48410134.0],["2016-11-25",10.4003,10.7928,10.2477,10.7187,78573969.0],["2016-11-28",10.7187,10.7579,10.5835,10.6358,24792806.0],["2016-11-29",10.6358,10.8495,10.5268,10.6184,25779839.0],["2016-11-30",10.6184,10.8277,10.5093,10.819,39538993.0],["2016-12-01",10.819,10.818952560424805,10.5966,10.6838,21286062.0],["2016-12-02",10.6838,10.7884,10.3,10.5617,55029454.0],["2016-12-05",10.5617,10.561670303344727,10.2215,10.2957,23894771.0],["2016-12-06",10.2957,10.396,10.1866,10.1997,19578662.0],["2016-12-07",10.1997,10.3262,10.0253,10.2913,13771020.0],["2016-12-08",10.2913,10.3087,10.1169,10.1997,10555952.0],["2016-12-09",10.1997,10.3262,10.0907,10.1605,14707403.0],["2016-12-12",10.1605,10.2041,9.2229,9.6808,36087779.0],["2016-12-13",9.6808,9.7375,9.4061,9.7331,25790213.0],["2016-12-14",9.7331,9.733134269714355,9.5107,9.6808,13773810.0],["2016-12-15",9.6808,9.7811,9.5543,9.6764,11832659.0],["2016-12-16",9.6764,9.7593,9.6154,9.6328,11306161.0],["2016-12-19",9.6328,9.6634,9.4192,9.5064,9323187.0],["2016-12-20",9.5064,9.6328,9.1575,9.3974,29650960.0],["2016-12-21",9.3974,9.5413,9.3799,9.5107,21866503.0],["2016-12-22",9.5107,9.659,9.4366,9.4671,11122031.0],["2016-12-23",9.4671,9.6546,9.4322,9.5413,25174546.0],["2016-12-26",9.5413,9.54126262664795,9.2491,9.4671,15484319.0],["2016-12-27",9.4671,9.5631,9.3319,9.4235,31449927.0],["2016-12-28",9.4235,9.454,9.284,9.2927,19922018.0],["2016-12-29",9.2927,9.3974,9.0747,9.2142,17278622.0],["2016-12-30",9.2142,9.2404,9.0441,9.079,10404214.0],["2017-01-03",9.079,9.2709,9.079024314880371,9.1444,10370391.0],["2017-01-04",9.1444,9.4061,9.144436836242676,9.3625,15324734.0],["2017-01-05",9.3625,9.3974,9.3189,9.3625,7339812.0],["2017-01-06",9.3625,9.3886,9.2578,9.3101,7444193.0],["2017-01-09",9.3101,9.3494,9.1488,9.2404,9811028.0],["2017-01-10",9.2404,9.2665,9.0834,9.1357,16831113.0],["2017-01-11",9.1357,9.2316,9.0398,9.1008,11483117.0],["2017-01-12",9.1008,9.1357,8.9133,9.0093,28931943.0],["2017-01-13",9.0093,9.0267,8.3333,8.3988,32377661.0],["2017-01-16",8.3988,8.4642,7.64,7.967,24777535.0],["2017-01-17",7.967,8.1676,7.8624,8.1066,12785006.0],["2017-01-18",8.1066,8.1109,7.9627,8.0194,8644406.0],["2017-01-19",8.0194,8.0412,7.9365,8.015,5307224.0],["2017-01-20",8.015,8.5296,7.9758,8.4162,54098919.0],["2017-01-23",8.4162,8.6255,8.3333,8.4642,48868501.0],["2017-01-24",8.4642,8.4772,8.3028,8.3246,12033395.0],["2017-01-25",8.3246,8.4293,8.3115,8.3246,10719189.0],["2017-01-26",8.3246,8.3726,8.3115,8.3246,6959344.0],["2017-02-03",8.3246,8.4511,8.2418,8.329,9415555.0],["2017-02-06",8.329,8.3726,8.2505,8.3639,10525422.0],["2017-02-07",8.3639,8.3944,8.2592,8.3028,6887080.0],["2017-02-08",8.3028,8.302816390991211,8.1982,8.281,11383896.0],["2017-02-09",8.281,8.329,8.2592,8.3028,12867308.0],["2017-02-10",8.3028,8.39,8.2985,8.3072,12241062.0],["2017-02-13",8.3072,8.4772,8.2679,8.4075,19215922.0],["2017-02-14",8.4075,8.4772,8.3639,8.3813,7195276.0],["2017-02-15",8.3813,8.4816,8.2941,8.3072,9794595.0],["2017-02-16",8.3072,8.3639,8.2897,8.3203,8106150.0],["2017-02-17",8.3203,8.3857,8.2243,8.2287,10913386.0],["2017-02-20",8.2287,8.2548,8.0455,8.1371,17922273.0],["2017-02-21",8.1371,8.3159,8.1153,8.2548,16446671.0],["2017-02-22",8.2548,8.4249,8.1982,8.3682,18951682.0],["2017-02-23",8.3682,8.3944,8.2505,8.3246,10375587.0],["2017-02-24",8.3246,8.39,8.2636,8.3639,13706909.0],["2017-02-27",8.3639,8.4467,8.2941,8.3115,14184398.0],["2017-02-28",8.3115,8.3813,8.1938,8.3769,17776691.0],["2017-03-01",8.3769,8.4031,8.3159,8.39,10806618.0],["2017-03-02",8.39,8.4118,8.2854,8.2985,9267266.0],["2017-03-03",8.2985,8.3115,8.1633,8.2505,11600252.0],["2017-03-06",8.2505,8.4424,8.233,8.4118,17197048.0],["2017-03-07",8.4118,8.4511,8.3333,8.4467,14350445.0],["2017-03-08",8.4467,8.6996,8.446721076965332,8.5645,26620987.0],["2017-03-09",8.5645,8.5645,8.3944,8.4772,12508821.0],["2017-03-10",8.4772,8.5296,8.3769,8.3813,9133027.0],["2017-03-13",8.3813,8.4424,8.2941,8.4031,9814227.0],["2017-03-14",8.4031,8.4424,8.3203,8.3639,12963706.0],["2017-03-15",8.3639,8.3726,8.2505,8.3246,10760240.0],["2017-03-16",8.3246,8.3769,8.2897,8.3421,15074693.0],["2017-03-17",8.3421,8.3944,8.2548,8.2636,15217017.0],["2017-03-20",8.2636,8.3028,8.1676,8.2723,12168818.0],["2017-03-21",8.2723,8.2767,8.1764,8.2025,11296121.0],["2017-03-22",8.2025,8.202519416809082,7.9758,8.1066,14903000.0],["2017-03-23",8.1066,8.1633,7.9758,8.0891,8548390.0],["2017-03-24",8.0891,8.172,8.0761,8.1589,9259394.0],["2017-03-27",8.1589,8.1982,8.0499,8.0979,9911253.0],["2017-03-28",8.0979,8.1153,8.0325,8.0935,8693715.0],["2017-03-29",8.0935,8.124,7.9409,7.967,10096926.0],["2017-03-30",7.967,7.9976,7.7577,7.7795,20549441.0],["2017-03-31",7.7795,7.8493,7.749,7.7577,8475270.0],["2017-04-05",7.7577,7.9191,7.757726669311523,7.9016,11217315.0],["2017-04-06",7.9016,7.9322,7.8231,7.8711,10479417.0],["2017-04-07",7.8711,7.8973,7.8188,7.8624,9242471.0],["2017-04-10",7.8624,7.8798,7.7839,7.797,13863357.0],["2017-04-11",7.797,8.172,7.7752,8.1109,25882457.0],["2017-04-12",8.1109,8.110944747924805,7.8885,7.906,18591615.0],["2017-04-13",7.906,7.9932,7.8711,7.8929,8690923.0],["2017-04-14",7.8929,8.0237,7.8013,7.8406,10812608.0],["2017-04-17",7.8406,7.906,7.701,7.797,10872996.0],["2017-04-18",7.797,7.8493,7.6749,7.6836,8595707.0],["2017-04-19",7.6836,7.8537,7.6574,7.7795,12563775.0],["2017-04-20",7.7795,8.0891,7.779529094696045,8.0237,23600885.0],["2017-04-21",8.0237,8.0804,7.8973,7.9365,9442686.0],["2017-04-24",7.9365,7.9409,7.6443,7.7272,12738537.0],["2017-04-25",7.7272,7.8493,7.6749,7.8057,8447432.0],["2017-04-26",7.8057,7.8145,7.6871,7.7442,8883903.0],["2017-04-27",7.7442,7.7793,7.2918,7.5465,17254941.0],["2017-04-28",7.5465,7.5597,7.4367,7.529,7142741.0],["2017-05-02",7.529,7.5992,7.4894,7.529,5372203.0],["2017-05-03",7.529,7.5509,7.4719,7.5202,6005453.0],["2017-05-04",7.5202,7.5992,7.4411,7.5202,7305653.0],["2017-05-05",7.5202,7.529,7.4191,7.4543,6506107.0],["2017-05-08",7.4543,7.5334,7.3796,7.4104,6275016.0],["2017-05-09",7.4104,7.41035795211792,7.2171,7.3313,8872479.0],["2017-05-10",7.3313,7.3752,7.037,7.0502,10454180.0],["2017-05-11",7.0502,7.0546,6.3473,6.6724,29203596.0],["2017-05-12",6.6724,6.672397136688232,6.3957,6.5099,23837443.0],["2017-05-15",6.5099,6.7119,6.422,6.4967,19193376.0],["2017-05-16",6.4967,6.791,6.4001,6.7734,21942856.0],["2017-05-17",6.7734,6.8261,6.6548,6.6768,17121205.0],["2017-05-18",6.6768,6.9843,6.5494,6.9755,35983296.0],["2017-05-19",6.9755,7.0985,6.8525,7.0282,19343901.0],["2017-05-22",7.0282,7.028200626373291,6.7602,6.7734,13389869.0],["2017-05-23",6.7734,6.8745,6.5362,6.6592,12771259.0],["2017-05-24",6.6592,6.7295,6.5099,6.6109,17154905.0],["2017-05-25",6.6109,6.7559,6.5538,6.6636,21645874.0],["2017-05-26",6.6636,6.7866,6.6636,6.7031,9462790.0],["2017-05-31",6.7031,6.8261,6.6592,6.6636,10704519.0],["2017-06-01",6.6636,6.663611888885498,6.321,6.3429,19056191.0],["2017-06-02",6.3429,6.3693,6.0618,6.3078,20309191.0],["2017-06-05",6.3078,6.4308,6.2727,6.3737,14265714.0],["2017-06-06",6.3737,6.791,6.3386,6.6548,31288410.0],["2017-06-07",6.6548,6.769,6.6109,6.7383,20346155.0],["2017-06-08",6.7383,6.9491,6.7119,6.8613,26190206.0],["2017-06-09",6.8613,6.9184,6.7295,6.7602,16675098.0],["2017-06-12",6.7602,6.8789,6.6944,6.7602,17795322.0],["2017-06-13",6.7602,6.8876,6.7602,6.8525,11449577.0],["2017-06-14",6.8525,7.0106,6.7602,6.9975,23188642.0],["2017-06-15",6.9975,7.0985,6.892,7.0194,27595240.0],["2017-06-16",7.0194,7.5114,6.9843,7.3533,33208546.0],["2017-06-19",7.3533,7.4367,7.2961,7.384,16189479.0],["2017-06-20",7.384,7.6651,7.3533,7.5509,31399682.0],["2017-06-21",7.5509,7.6959,7.3796,7.5905,27237577.0],["2017-06-22",7.5905,7.6607,7.3445,7.3576,20051460.0],["2017-06-23",7.3576,7.4235,7.0282,7.1512,27462324.0],["2017-06-26",7.1512,7.5334,7.1161,7.4235,29547971.0],["2017-06-27",7.4235,7.5334,7.3796,7.4235,11665265.0],["2017-06-28",7.4235,7.4235358238220215,7.2039,7.2566,13513318.0],["2017-06-29",7.2566,7.5202,7.2171,7.4806,22548186.0],["2017-06-30",7.4806,7.6124,7.3796,7.5202,16366740.0],["2017-07-03",7.5202,7.5246,7.3928,7.4806,11978430.0],["2017-07-04",7.4806,7.5026,7.3752,7.4104,7199564.0],["2017-07-05",7.4104,7.485,7.3181,7.4455,9836632.0],["2017-07-06",7.4455,7.5905,7.3357,7.5377,17387165.0],["2017-07-07",7.5377,7.537744045257568,7.4367,7.4675,8748792.0],["2017-07-10",7.4675,7.5114,7.283,7.3137,9852620.0],["2017-07-11",7.3137,7.3533,7.1292,7.16,13238093.0],["2017-07-12",7.16,7.2127,6.8876,7.0062,15830714.0],["2017-07-13",7.0062,7.1688,6.8525,7.1292,12382320.0],["2017-07-14",7.1292,7.2039,7.0765,7.1292,5854543.0],["2017-07-17",7.1292,7.1907,6.7866,6.892,15945907.0],["2017-07-18",6.892,6.9975,6.8525,6.9447,5333779.0],["2017-07-19",6.9447,7.0897,6.8745,7.0809,8487957.0],["2017-07-20",7.0809,7.406,7.080911159515381,7.3269,15810969.0],["2017-07-21",7.3269,7.7003,7.3049,7.5026,23171490.0],["2017-07-24",7.5026,7.5948,7.3796,7.5246,12043626.0],["2017-07-25",7.5246,7.5817,7.4148,7.5026,7241902.0],["2017-07-26",7.5026,7.5509,7.384,7.4675,7513652.0],["2017-07-27",7.4675,7.9638,7.4104,7.9507,39241557.0],["2017-07-28",7.9507,7.950652599334717,7.7749,7.9067,22788059.0],["2017-07-31",7.9067,7.9507,7.7837,7.8848,12082208.0],["2017-08-01",7.8848,8.0209,7.6563,7.8408,19495499.0],["2017-08-02",7.8408,7.840835094451904,7.4235,7.4762,30729414.0],["2017-08-03",7.4762,7.63,7.4104,7.5465,13275677.0],["2017-08-04",7.5465,7.5992,7.4148,7.4455,11031651.0],["2017-08-07",7.4455,7.5905,7.4323,7.5026,8432729.0],["2017-08-08",7.5026,7.6871,7.384,7.6695,18217225.0],["2017-08-09",7.6695,7.669522285461426,7.4806,7.5421,11080894.0],["2017-08-10",7.5421,7.5948,7.384,7.4675,10240884.0],["2017-08-11",7.4675,7.7574,7.3884,7.6256,21190634.0],["2017-08-14",7.6256,8.389913558959961,7.5729,8.3899,83562960.0],["2017-08-15",8.3899,8.7852,8.2757,8.7018,77857786.0],["2017-08-16",8.7018,9.4793,8.4866,9.04,68520358.0],["2017-08-17",9.04,9.040021896362305,9.04,9.04,0.0],["2017-08-18",9.04,9.040021896362305,9.04,9.04,0.0],["2017-08-21",9.04,9.8395,9.040021896362305,9.6155,76832776.0],["2017-08-22",9.6155,9.615455627441406,9.0752,9.2553,53246724.0],["2017-08-23",9.2553,9.3124,8.8995,9.1586,41650649.0],["2017-08-24",9.1586,9.2245,8.9653,9.1323,26786219.0],["2017-08-25",9.1323,9.3563,9.04,9.2597,32283897.0],["2017-08-28",9.2597,9.6418,9.1542,9.431,53468938.0],["2017-08-29",9.431,9.4441,9.0752,9.1806,41825152.0],["2017-08-30",9.1806,9.180586814880371,8.8687,9.1147,48443843.0],["2017-08-31",9.1147,9.2025,8.961,9.1674,23607927.0],["2017-09-01",9.1674,10.0855,9.0708,10.0855,67246599.0],["2017-09-04",10.0855,11.0958,10.085467338562012,11.0958,78171158.0],["2017-09-05",11.0958,11.3242,10.494,10.9684,95194041.0],["2017-09-06",10.9684,11.3769,10.6038,11.188,84542741.0],["2017-09-07",11.188,11.188016891479492,10.6829,10.74,49802580.0],["2017-09-08",10.74,10.9464,10.4984,10.7488,34255149.0],["2017-09-11",10.7488,10.7839,10.3842,10.7004,33665685.0],["2017-09-12",10.7004,11.4164,10.5028,11.2056,72642067.0],["2017-09-13",11.2056,11.6361,10.863,11.535,72442720.0],["2017-09-14",11.535,11.6932,11.289,11.412,41427433.0],["2017-09-15",11.412,11.412039756774902,10.8498,10.964,31445006.0],["2017-09-18",10.964,11.1221,10.8322,10.986,23381871.0],["2017-09-19",10.986,11.0255,10.5423,10.6609,26534627.0],["2017-09-20",10.6609,10.8893,10.5643,10.7488,19577877.0],["2017-09-21",10.7488,11.0035,10.6345,10.7312,19568661.0],["2017-09-22",10.7312,10.7839,10.103,10.4676,19467480.0],["2017-09-25",10.4676,10.617,10.2348,10.2436,13526107.0],["2017-09-26",10.2436,10.3886,10.1294,10.3183,15984796.0],["2017-09-27",10.3183,10.3886,10.103,10.2831,21106163.0],["2017-09-28",10.2831,10.6477,10.1909,10.5423,29108773.0],["2017-09-29",10.5423,10.6082,10.3622,10.393,17481704.0],["2017-10-09",10.393,11.1924,10.392950057983398,11.1265,36658124.0],["2017-10-10",11.1265,11.3593,10.8937,11.0123,33487319.0],["2017-10-11",11.0123,11.2363,10.472,10.5028,37837869.0],["2017-10-12",10.5028,10.5247,10.1206,10.1821,32178088.0],["2017-10-13",10.1821,10.3446,10.1338,10.3095,16116403.0],["2017-10-16",10.3095,10.309491157531738,9.5803,9.677,34117351.0],["2017-10-17",9.677,9.8351,9.6198,9.677,10043919.0],["2017-10-18",9.677,10.3534,9.676953315734863,9.9493,24774187.0],["2017-10-19",9.9493,10.0811,9.7648,9.7999,9306678.0],["2017-10-20",9.7999,10.125,9.7384,9.9669,10808589.0],["2017-10-23",9.9669,10.2436,9.966864585876465,10.1382,11201017.0],["2017-10-24",10.1382,10.1821,9.8307,9.9537,9602206.0],["2017-10-25",9.9537,10.0899,9.9098,10.0371,8036474.0],["2017-10-26",10.0371,10.0591,9.7077,9.7912,24843926.0],["2017-10-27",9.7912,9.9054,9.6857,9.756,11283280.0],["2017-10-30",9.756,9.9537,9.4925,9.8834,22911625.0],["2017-10-31",9.8834,10.3051,9.7648,10.1953,27193040.0],["2017-11-01",10.1953,10.2919,10.0591,10.2524,18246566.0],["2017-11-02",10.2524,10.5116,10.0415,10.3578,27335807.0],["2017-11-03",10.3578,10.4764,10.0547,10.2172,17935310.0],["2017-11-06",10.2172,10.2963,9.9405,10.1338,15421489.0],["2017-11-07",10.1338,10.6609,9.9932,10.6477,39046316.0],["2017-11-08",10.6477,10.8717,10.4105,10.6038,33451779.0],["2017-11-09",10.6038,11.0255,10.5467,10.9289,29401644.0],["2017-11-10",10.9289,11.0255,10.6741,10.7575,28563605.0],["2017-11-13",10.7575,11.0606,10.5511,10.9772,32636525.0],["2017-11-14",10.9772,11.3374,10.7619,10.9069,44633026.0],["2017-11-15",10.9069,10.906888008117676,10.2787,10.4764,32826563.0],["2017-11-16",10.4764,10.476409912109375,10.0635,10.0986,25565383.0],["2017-11-17",10.0986,10.1821,9.4441,9.5891,37022989.0],["2017-11-20",9.5891,9.6242,9.1498,9.6155,14418311.0],["2017-11-21",9.6155,9.7516,9.1586,9.431,27330229.0],["2017-11-22",9.431,9.6286,9.3124,9.5408,17991149.0],["2017-11-23",9.5408,9.54078197479248,9.185,9.2333,15027269.0],["2017-11-24",9.2333,9.2904,9.1367,9.1982,10299940.0],["2017-11-27",9.1982,9.3299,8.9258,9.0181,11078937.0],["2017-11-28",9.0181,9.2421,9.0049,9.2113,10727157.0],["2017-11-29",9.2113,9.3299,9.0752,9.2245,10734875.0],["2017-11-30",9.2245,9.3299,8.917,9.0005,11169025.0],["2017-12-01",9.0005,9.2772,8.939,9.1454,13504668.0],["2017-12-04",9.1454,9.3255,9.0576,9.1762,8906941.0],["2017-12-05",9.1762,9.264,8.7325,8.7853,15853837.0],["2017-12-06",8.7853,8.785250663757324,8.4031,8.6183,17996224.0],["2017-12-07",8.6183,8.7589,8.57,8.6579,7730638.0],["2017-12-08",8.6579,8.9346,8.6315,8.6974,10486867.0],["2017-12-11",8.6974,9.5671,8.697397232055664,9.5496,40366045.0],["2017-12-12",9.5496,9.6418,9.3826,9.4749,25699798.0],["2017-12-13",9.4749,9.5671,9.3914,9.4661,10267501.0],["2017-12-14",9.4661,9.7077,9.409,9.6242,20017077.0],["2017-12-15",9.6242,9.7033,9.3651,9.4485,12719217.0],["2017-12-18",9.4485,9.5584,9.3475,9.4529,9941881.0],["2017-12-19",9.4529,9.8614,9.45292854309082,9.6945,23370488.0],["2017-12-20",9.6945,9.694522857666016,9.4002,9.655,15482621.0],["2017-12-21",9.655,9.7428,9.4881,9.6242,13115314.0],["2017-12-22",9.6242,9.7165,9.4749,9.4793,8680742.0],["2017-12-25",9.4793,9.6638,9.2465,9.2772,13108910.0],["2017-12-26",9.2772,9.4134,9.0796,9.3783,9635558.0],["2017-12-27",9.3783,9.5232,9.3168,9.4222,9619138.0],["2017-12-28",9.4222,9.4441,9.0312,9.0708,14275154.0],["2017-12-29",9.0708,9.3475,9.070771217346191,9.2904,10953295.0],["2018-01-02",9.2904,9.5056,9.290401458740234,9.3958,13469589.0],["2018-01-03",9.3958,9.5056,9.264,9.5012,18609587.0],["2018-01-04",9.5012,9.501249313354492,9.3475,9.3958,13450359.0],["2018-01-05",9.3958,9.6462,9.395824432373047,9.4925,17512385.0],["2018-01-08",9.4925,9.492462158203125,9.0268,9.2025,28344068.0],["2018-01-09",9.2025,9.2289,8.9126,9.0752,16393695.0],["2018-01-10",9.0752,9.3695,8.9829,9.3343,27493613.0],["2018-01-11",9.3343,9.8175,9.1586,9.756,41057957.0],["2018-01-12",9.756,10.7312,9.655,10.103,58492539.0],["2018-01-15",10.103,10.103038787841797,9.6023,9.7472,28463896.0],["2018-01-16",9.7472,9.8966,9.5408,9.7297,23450903.0],["2018-01-17",9.7297,9.729662895202637,8.7633,9.2421,36349244.0],["2018-01-18",9.2421,9.264,9.0532,9.1367,12013507.0],["2018-01-19",9.1367,9.3739,9.1279,9.1938,12847010.0],["2018-01-22",9.1938,9.5584,8.9829,9.4881,18758660.0],["2018-01-23",9.4881,9.8746,9.3826,9.7868,23327324.0],["2018-01-24",9.7868,10.3227,9.7077,10.2304,34618478.0],["2018-01-25",10.2304,10.3666,10.0328,10.0943,17196802.0],["2018-01-26",10.0943,10.3402,9.9537,10.1953,18341241.0],["2018-01-29",10.1953,10.4193,9.8219,9.9537,20475314.0],["2018-01-30",9.9537,10.3929,9.9493,10.3666,24405844.0],["2018-01-31",10.3666,10.5291,10.0899,10.1074,30296792.0],["2018-02-01",10.1074,10.4501,9.8395,10.3754,29090455.0],["2018-02-02",10.3754,10.6741,10.1338,10.6126,35944451.0],["2018-02-05",10.6126,10.7575,10.2304,10.7488,25824078.0],["2018-02-06",10.7488,10.8059,10.2348,10.4281,38113534.0],["2018-02-07",10.4281,11.3989,10.428091049194336,11.2319,56968289.0],["2018-02-08",11.2319,11.4428,10.8498,11.3286,52422707.0],["2018-02-09",11.3286,11.328580856323242,10.3973,10.6741,41606366.0],["2018-02-12",10.6741,10.6741,10.674078941345215,10.6741,0.0],["2018-02-13",10.6741,12.9143,10.674078941345215,12.3081,118254052.0],["2018-02-14",12.3081,12.5278,11.9084,11.9567,56036132.0],["2018-02-22",11.9567,13.151518821716309,11.956725120544434,13.1515,104916812.0],["2018-02-23",13.1515,13.2394,12.765,13.0768,57657092.0],["2018-02-26",13.0768,13.683,12.9319,13.4634,77276405.0],["2018-02-27",13.4634,13.7928,13.1339,13.3404,63421864.0],["2018-02-28",13.3404,14.6406,12.9582,14.3946,95521998.0],["2018-03-01",14.3946,14.394633293151855,14.3946,14.3946,0.0],["2018-03-02",14.3946,17.386,14.394633293151855,16.3493,148927847.0],["2018-03-05",16.3493,17.98340606689453,16.349349975585938,17.9834,117994984.0],["2018-03-06",17.9834,18.3656,17.3728,17.6891,114940475.0],["2018-03-07",17.6891,18.1723,17.1576,17.5881,106753959.0],["2018-03-08",17.5881,17.856,16.9995,17.2938,114387620.0],["2018-03-09",17.2938,18.8312,16.8238,17.8341,163242579.0],["2018-03-12",17.8341,18.1635,17.3948,18.1371,128125223.0],["2018-03-13",18.1371,18.137149810791016,17.3904,17.5793,89735724.0],["2018-03-14",17.5793,18.2645,15.8222,15.8266,221440445.0],["2018-03-15",15.8266,15.8706,15.3347,15.7607,124084534.0],["2018-03-16",15.7607,15.9452,15.5279,15.6641,88785889.0],["2018-03-19",15.6641,16.1121,15.3874,15.7783,108028247.0],["2018-03-20",15.7783,16.5119,15.3786,16.2439,107454079.0],["2018-03-21",16.2439,16.4021,15.6158,15.7256,80709334.0],["2018-03-22",15.7256,16.1034,15.0667,15.1765,90529957.0],["2018-03-23",15.1765,15.176519393920898,14.0608,14.5879,102204211.0],["2018-03-26",14.5879,16.0463,14.587906837463379,16.0463,109471472.0],["2018-03-27",16.0463,16.8194,15.9935,16.7798,136494620.0],["2018-03-28",16.7798,16.8765,16.1824,16.446,93901179.0],["2018-03-29",16.446,16.8589,16.0331,16.4284,73887709.0],["2018-03-30",16.4284,17.0653,16.2527,16.7754,100177044.0],["2018-04-02",16.7754,16.9907,16.099,16.5778,92106937.0],["2018-04-03",16.5778,16.57776641845703,15.0667,15.6948,102004682.0],["2018-04-04",15.6948,15.7607,14.8031,15.1062,73049606.0],["2018-04-09",15.1062,15.6641,14.7988,15.4049,60143457.0],["2018-04-10",15.4049,15.404936790466309,14.8515,15.26,46224385.0],["2018-04-11",15.26,15.7871,15.1546,15.2907,62950485.0],["2018-04-12",15.2907,15.6158,15.1546,15.3215,39499988.0],["2018-04-13",15.3215,15.5719,14.9086,15.0272,39500528.0],["2018-04-16",15.0272,16.529447555541992,14.7197,16.5294,104397265.0],["2018-04-17",16.5294,16.648,15.462,15.9452,77787572.0],["2018-04-18",15.9452,16.8413,15.6992,16.5646,95391661.0],["2018-04-19",16.5646,16.8018,16.0199,16.2483,68970603.0],["2018-04-20",16.2483,16.3186,15.2424,15.2819,54091640.0],["2018-04-23",15.2819,15.4313,14.7592,15.3083,40442057.0],["2018-04-24",15.3083,15.9233,15.0887,15.8881,46214200.0],["2018-04-25",15.8881,17.1664,15.6729,16.2439,92954848.0],["2018-04-26",16.2439,16.6788,15.9013,16.1517,54861985.0],["2018-04-27",16.1517,16.5163,15.1985,16.1517,49229686.0],["2018-05-02",16.1517,16.9721,15.6533,15.9801,34001055.0],["2018-05-03",15.9801,16.1521,15.0799,16.026,44000038.0],["2018-05-04",16.026,16.886,15.8024,16.3757,59536082.0],["2018-05-07",16.3757,17.3161,16.2668,17.1555,79248781.0],["2018-05-08",17.1555,17.8895,16.8631,17.7347,82302829.0],["2018-05-09",17.7347,18.1131,17.3046,17.6544,59285575.0],["2018-05-10",17.6544,17.8436,16.5248,17.0065,67977278.0],["2018-05-11",17.0065,17.1097,16.3987,16.628,45129819.0],["2018-05-14",16.628,17.0409,15.8826,16.1636,53486455.0],["2018-05-15",16.1636,16.6223,15.94,16.5936,36073352.0],["2018-05-16",16.5936,16.593624114990234,15.768,15.7852,48031116.0],["2018-05-17",15.7852,15.9629,15.4182,15.7737,39852745.0],["2018-05-18",15.7737,15.8368,15.2003,15.6762,36956538.0],["2018-05-21",15.6762,16.2955,15.5386,16.0948,39992903.0],["2018-05-22",16.0948,16.2668,15.5615,15.8712,40144763.0],["2018-05-23",15.8712,16.2611,15.5443,15.8024,46360172.0],["2018-05-24",15.8024,15.8998,15.4182,15.4469,25826483.0],["2018-05-25",15.4469,15.5386,14.7072,14.8735,43444855.0],["2018-05-28",14.8735,15.3322,14.7416,15.1258,27869563.0],["2018-05-29",15.1258,15.3953,14.8735,15.1028,25258273.0],["2018-05-30",15.1028,15.1544,14.3976,14.8219,30650977.0],["2018-05-31",14.8219,15.057,13.7611,14.1052,64351500.0],["2018-06-01",14.1052,14.346,13.6981,14.1969,37608577.0],["2018-06-04",14.1969,14.2198,13.7038,13.8815,26588682.0],["2018-06-05",13.8815,14.5983,13.881536483764648,14.5811,40876503.0],["2018-06-06",14.5811,15.0054,14.4377,14.8219,35933569.0],["2018-06-07",14.8219,15.0799,14.6384,14.8276,28660177.0],["2018-06-08",14.8276,15.2978,14.7416,14.8563,36331978.0],["2018-06-11",14.8563,14.856283187866211,14.4549,14.5295,19904551.0],["2018-06-12",14.5295,14.8276,14.1625,14.6499,22102605.0],["2018-06-13",14.6499,14.8448,13.5834,13.635,55277449.0],["2018-06-14",13.635,14.0765,13.5088,13.893,35408851.0],["2018-06-15",13.893,14.1224,13.7038,13.8471,21160498.0],["2018-06-19",13.8471,13.847134590148926,12.4653,12.4882,44451128.0],["2018-06-20",12.4882,12.729,12.0811,12.4137,43599125.0],["2018-06-21",12.4137,12.5513,11.416,11.611,49611450.0],["2018-06-22",11.611,12.4252,11.5421,12.1385,41448189.0],["2018-06-25",12.1385,12.7061,12.138460159301758,12.3793,33171093.0],["2018-06-26",12.3793,13.5031,12.2015,13.3712,53999623.0],["2018-06-27",13.3712,13.6178,12.924,13.1877,41798448.0],["2018-06-28",13.1877,13.6063,12.9297,13.0845,35976452.0],["2018-06-29",13.0845,14.088,12.9699,14.0536,52728403.0],["2018-07-02",14.0536,14.053550720214844,13.3024,13.6923,38936324.0],["2018-07-03",13.6923,14.5925,13.4859,14.2428,53634074.0],["2018-07-04",14.2428,14.242764472961426,13.4744,13.6006,35117214.0],["2018-07-05",13.6006,13.8987,13.0616,13.0731,32723470.0],["2018-07-06",13.0731,13.9905,13.073071479797363,13.5662,58687419.0],["2018-07-09",13.5662,13.8299,13.3483,13.6465,43044235.0],["2018-07-10",13.6465,13.646450996398926,13.0215,13.3139,47503106.0],["2018-07-11",13.3139,13.313889503479004,12.1614,12.5341,49936583.0],["2018-07-12",12.5341,13.7439,12.534092903137207,13.549,69088491.0],["2018-07-13",13.549,14.3689,13.54897689819336,14.088,71969473.0],["2018-07-16",14.088,14.5409,14.0478,14.2714,55760429.0],["2018-07-17",14.2714,15.6992,13.8242,15.6992,85120077.0],["2018-07-18",15.6992,16.1349,15.5099,15.5443,97218240.0],["2018-07-19",15.5443,15.7106,15.143,15.3609,57294189.0],["2018-07-20",15.3609,16.2553,15.2003,15.8597,92325318.0],["2018-07-23",15.8597,16.37,15.5615,15.9973,65650378.0],["2018-07-24",15.9973,16.1751,15.5902,15.854,50989835.0],["2018-07-25",15.854,16.1751,15.5959,15.6246,46244132.0],["2018-07-26",15.6246,15.624612808227539,14.7989,14.9939,52632743.0],["2018-07-27",14.9939,15.2749,14.7072,15.143,39383971.0],["2018-07-30",15.143,15.2634,14.5237,14.7531,32294537.0],["2018-07-31",14.7531,15.0111,14.5696,14.7932,28608461.0],["2018-08-01",14.7932,15.3379,14.3345,14.4148,35133960.0],["2018-08-02",14.4148,14.41478157043457,13.612,14.0822,38355923.0],["2018-08-03",14.0822,14.2772,13.4171,13.4343,28975854.0],["2018-08-06",13.4343,13.9274,13.3024,13.377,31644932.0],["2018-08-07",13.377,14.4033,13.376962661743164,14.346,44827047.0],["2018-08-08",14.346,14.6155,14.1625,14.3574,36872054.0],["2018-08-09",14.3574,15.7049,14.2256,15.4641,66321155.0],["2018-08-10",15.4641,16.0374,15.3207,15.8712,67076907.0],["2018-08-13",15.8712,17.1097,15.87116813659668,16.7542,105353422.0],["2018-08-14",16.7542,16.754173278808594,16.089,16.2324,56885131.0],["2018-08-15",16.2324,16.4789,15.6131,15.9744,62679718.0],["2018-08-16",15.9744,16.198,15.5099,15.8712,53722100.0],["2018-08-17",15.8712,16.112,15.0914,15.206,47541993.0],["2018-08-20",15.206,15.8253,15.1946,15.8081,43460394.0],["2018-08-21",15.8081,15.80809497833252,14.9251,15.4813,56988711.0],["2018-08-22",15.4813,15.7049,15.1946,15.4927,39659082.0],["2018-08-23",15.4927,16.2381,15.3322,15.9973,60426691.0],["2018-08-24",15.9973,16.2783,15.8368,15.9629,33660196.0],["2018-08-27",15.9629,16.7886,15.8884,16.542,45905532.0],["2018-08-28",16.542,16.7312,16.1579,16.3299,34722525.0],["2018-08-29",16.3299,16.4732,15.9342,16.2381,26912268.0],["2018-08-30",16.2381,16.284,15.8253,15.831,21721002.0],["2018-08-31",15.831,16.5134,15.7565,15.9916,42237962.0],["2018-09-03",15.9916,16.6166,15.3093,16.5134,48864335.0],["2018-09-04",16.5134,17.9927,16.2725,17.3906,78473167.0],["2018-09-05",17.3906,17.390623092651367,16.8,16.9147,48557341.0],["2018-09-06",16.9147,17.3734,16.8631,16.995,40573683.0],["2018-09-07",16.995,17.2932,15.4813,15.9973,62696870.0],["2018-09-10",15.9973,15.997310638427734,15.1372,15.2404,47057147.0],["2018-09-11",15.2404,15.6131,15.0914,15.3953,29109477.0],["2018-09-12",15.3953,15.5845,14.9538,15.2519,30468737.0],["2018-09-13",15.2519,15.6533,14.9595,15.3666,37578600.0],["2018-09-14",15.3666,15.366592407226562,14.3402,14.3689,60217887.0],["2018-09-17",14.3689,14.5925,13.9618,14.2313,35136779.0],["2018-09-18",14.2313,15.2232,14.1166,15.1028,54067047.0],["2018-09-19",15.1028,15.7852,14.8678,15.4125,56135923.0],["2018-09-20",15.4125,15.5959,15.1946,15.3953,27668271.0],["2018-09-21",15.3953,15.39526081085205,14.323,14.9652,63436233.0],["2018-09-25",14.9652,15.2978,14.6155,15.0512,35565870.0],["2018-09-26",15.0512,15.2978,14.5925,15.1946,43864164.0],["2018-09-27",15.1946,15.9572,15.0283,15.5902,75630760.0],["2018-09-28",15.5902,16.0202,15.12,15.9514,57443960.0],["2018-10-08",15.9514,15.95143985748291,15.2691,15.573,43195840.0],["2018-10-09",15.573,16.112,14.5581,14.69,64522428.0],["2018-10-10",14.69,14.690004348754883,14.151,14.323,35884209.0],["2018-10-11",14.323,14.323040008544922,12.889588356018066,12.8896,49697108.0],["2018-10-12",12.8896,13.1877,12.2474,12.9985,41802455.0],["2018-10-15",12.9985,13.3884,12.7749,12.9125,40351121.0],["2018-10-16",12.9125,12.9928,11.9722,12.1958,51781474.0],["2018-10-17",12.1958,13.0501,12.195798873901367,12.9871,61852656.0],["2018-10-18",12.9871,13.3196,12.7577,13.0673,60218262.0],["2018-10-19",13.0673,14.346,12.7921,14.1338,70780206.0],["2018-10-22",14.1338,15.0226,14.133824348449707,14.6327,66724052.0],["2018-10-23",14.6327,14.6671,14.2485,14.3918,37036490.0],["2018-10-24",14.3918,14.5581,13.7955,14.2141,41591214.0],["2018-10-25",14.2141,14.21409797668457,13.1476,13.6637,40231778.0],["2018-10-26",13.6637,14.0421,13.1075,13.4056,36049464.0],["2018-10-29",13.4056,14.2657,13.2336,13.7382,48061884.0],["2018-10-30",13.7382,14.0191,13.0157,13.6465,40976657.0],["2018-10-31",13.6465,14.0593,13.5318,13.7554,37049682.0],["2018-11-01",13.7554,14.6728,13.755393981933594,14.065,62021565.0],["2018-11-02",14.065,14.6613,14.065017700195312,14.5925,57377059.0],["2018-11-05",14.5925,14.7645,14.1568,14.5065,40056777.0],["2018-11-06",14.5065,14.506522178649902,14.0191,14.2198,25058285.0],["2018-11-07",14.2198,14.6957,14.1625,14.2886,37925051.0],["2018-11-08",14.2886,14.4607,13.6751,13.6751,37222951.0],["2018-11-09",13.6751,13.979,13.3598,13.7325,24049837.0],["2018-11-12",13.7325,14.7129,13.5719,14.6843,61284941.0],["2018-11-13",14.6843,14.8792,14.3345,14.69,50827157.0],["2018-11-14",14.69,14.8792,14.3345,14.5925,36289503.0],["2018-11-15",14.5925,15.2519,14.4492,15.1774,47156852.0],["2018-11-16",15.1774,15.5443,15.0226,15.1774,50634286.0],["2018-11-19",15.1774,15.177376747131348,14.5925,14.8735,29054153.0],["2018-11-20",14.8735,14.87348461151123,14.3001,14.3574,27867768.0],["2018-11-21",14.3574,14.4893,14.0478,14.323,26181669.0],["2018-11-22",14.323,14.5352,14.0363,14.2084,21706648.0],["2018-11-23",14.2084,14.346,13.6579,13.7267,26397005.0],["2018-11-26",13.7267,13.9217,13.2852,13.4171,28467213.0],["2018-11-27",13.4171,13.7038,13.3827,13.5432,22652611.0],["2018-11-28",13.5432,13.721,13.1476,13.6809,22501856.0],["2018-11-29",13.6809,13.9331,13.2336,13.3196,20218916.0],["2018-11-30",13.3196,13.5834,13.0616,13.5604,21070774.0],["2018-12-03",13.5604,14.2198,13.560443878173828,13.9675,32711999.0],["2018-12-04",13.9675,14.0536,13.8013,13.9847,17690434.0],["2018-12-05",13.9847,14.0478,13.6637,14.0249,23937624.0],["2018-12-06",14.0249,14.151,13.5318,13.6751,22526483.0],["2018-12-07",13.6751,13.8586,13.6637,13.7038,10674814.0],["2018-12-10",13.7038,13.7497,13.2738,13.3254,17082518.0],["2018-12-11",13.3254,13.6178,13.1992,13.4286,12768233.0],["2018-12-12",13.4286,13.5776,13.3827,13.463,10972118.0],["2018-12-13",13.463,13.8185,13.4056,13.6923,16562851.0],["2018-12-14",13.6923,13.7267,13.2049,13.2279,15984550.0],["2018-12-17",13.2279,13.3426,12.8724,13.1247,22382246.0],["2018-12-18",13.1247,13.1361,12.8265,12.9125,13921986.0],["2018-12-19",12.9125,12.9871,12.5456,12.6717,15852118.0],["2018-12-20",12.6717,12.8667,12.5685,12.7004,13227361.0],["2018-12-21",12.7004,12.9412,12.557,12.8036,18805613.0],["2018-12-24",12.8036,13.0616,12.6201,12.9584,14629951.0],["2018-12-25",12.9584,13.0501,12.471,13.0043,18570781.0],["2018-12-26",13.0043,13.004265785217285,12.666,12.729,13776739.0],["2018-12-27",12.729,13.0157,12.4996919631958,12.4997,15968115.0],["2018-12-28",12.4997,12.7176,12.0639,12.213,17647786.0],["2019-01-02",12.213,12.557,12.1557,12.4997,28660018.0],["2019-01-03",12.4997,13.1017,12.4996919631958,12.8265,38096654.0],["2019-01-04",12.8265,13.4974,12.5685,13.4744,42351073.0],["2019-01-07",13.4744,13.9561,12.5685,13.8987,42716811.0],["2019-01-08",13.8987,13.979,13.6751,13.7898,24057368.0],["2019-01-09",13.7898,14.2485,13.789795875549316,13.8185,39928256.0],["2019-01-10",13.8185,14.3058,13.818465232849121,14.1281,66895002.0],["2019-01-11",14.1281,14.3001,13.5318,13.8357,31374610.0],["2019-01-14",13.8357,14.065,13.7726,13.9045,18342141.0],["2019-01-15",13.9045,14.4492,13.8758,14.2198,31762194.0],["2019-01-16",14.2198,14.7072,14.0937,14.1281,31827695.0],["2019-01-17",14.1281,14.2084,13.8758,13.893,19660772.0],["2019-01-18",13.893,14.219830513000488,13.8758,14.2198,18525416.0],["2019-01-21",14.2198,14.4836,13.9618,14.2657,34947504.0],["2019-01-22",14.2657,14.4951,14.1166,14.2198,16884037.0],["2019-01-23",14.2198,14.2829,13.9618,14.065,10231332.0],["2019-01-24",14.065,14.8047,14.0306,14.6441,57874589.0],["2019-01-25",14.6441,14.8964,14.4492,14.5008,25068248.0],["2019-01-28",14.5008,14.9767,14.4779,14.7932,25496617.0],["2019-01-29",14.7932,14.9538,14.3402,14.7932,20588627.0],["2019-01-30",14.7932,15.0684,14.598262786865234,14.5983,20474380.0],["2019-01-31",14.5983,14.598262786865234,13.6751,13.8127,38967803.0],["2019-02-01",13.8127,14.2313,13.7038,14.2313,26067751.0],["2019-02-11",14.2313,15.401,14.1682,15.3781,42722059.0],["2019-02-12",15.3781,15.378059387207031,15.0226,15.1659,35076490.0],["2019-02-13",15.1659,15.6189,15.0799,15.3666,41370071.0],["2019-02-14",15.3666,15.768,15.1774,15.5214,29481301.0],["2019-02-15",15.5214,15.6418,15.0742,15.0914,35156938.0],["2019-02-18",15.0914,15.768,15.091370582580566,15.6705,36344049.0],["2019-02-19",15.6705,16.2955,15.4354,15.6533,44614997.0],["2019-02-20",15.6533,15.854,15.3666,15.768,28725911.0],["2019-02-21",15.768,16.2381,15.4067,15.4239,39967670.0],["2019-02-22",15.4239,16.5019,15.2978,16.3413,51655071.0],["2019-02-25",16.3413,17.9755,16.341339111328125,17.9755,93279676.0],["2019-02-26",17.9755,19.4376,17.4308,18.2335,79504050.0],["2019-02-27",18.2335,19.0936,17.2129,17.6658,62594683.0],["2019-02-28",17.6658,17.7691,17.167,17.4709,31101710.0],["2019-03-01",17.4709,17.8092,17.0867,17.8092,40287090.0],["2019-03-04",17.8092,19.0133,17.6601,17.9468,75838805.0],["2019-03-05",17.9468,19.1509,17.4824,19.0477,74820732.0],["2019-03-06",19.0477,20.183,18.7667,19.5064,78236396.0],["2019-03-07",19.5064,21.4559,19.1509,21.4559,90923093.0],["2019-03-08",21.4559,23.1531,20.2461,21.1921,128585296.0],["2019-03-11",21.1921,22.6887,19.6899,21.1004,86050248.0],["2019-03-12",21.1004,22.0465,20.7506,21.6738,80906965.0],["2019-03-13",21.6738,21.67377471923828,19.5465,19.6612,84502840.0],["2019-03-14",19.6612,19.6669,18.4628,18.7954,62076988.0],["2019-03-15",18.7954,19.6039,18.5775,19.1165,48217594.0],["2019-03-18",19.1165,19.9995,19.116498947143555,19.9479,50252251.0],["2019-03-19",19.9479,20.4525,19.3229,20.011,50890682.0],["2019-03-20",20.011,20.01097297668457,19.1108,19.558,35567939.0],["2019-03-21",19.558,20.355,19.4777,19.9766,51111971.0],["2019-03-22",19.9766,20.2117,19.4261,20.0855,35826703.0],["2019-03-25",20.0855,20.6417,19.5695,20.2575,45470114.0],["2019-03-26",20.2575,20.6016,19.6956,19.8218,42602843.0],["2019-03-27",19.8218,20.011,18.6406,18.9674,42826888.0],["2019-03-28",18.9674,19.5293,18.8069,18.8642,26514072.0],["2019-03-29",18.8642,19.6211,18.3367,19.4376,45083391.0],["2019-04-01",19.4376,20.7908,19.437593460083008,20.6646,58038301.0],["2019-04-02",20.6646,21.2609,20.2403,20.3607,55452820.0],["2019-04-03",20.3607,20.6933,20.0798,20.4697,35829968.0],["2019-04-04",20.4697,20.9284,20.2633,20.5098,38247816.0],["2019-04-08",20.5098,20.7277,19.2656,19.5523,52812496.0],["2019-04-09",19.5523,19.816,19.2426,19.386,28503533.0],["2019-04-10",19.386,19.7013,18.9445,19.3172,30630435.0],["2019-04-11",19.3172,19.4835,18.7037,18.7954,32652615.0],["2019-04-12",18.7954,19.0477,18.48,18.6865,29403466.0],["2019-04-15",18.6865,19.5293,18.6406,18.7323,33675391.0],["2019-04-16",18.7323,19.2025,18.0271,19.1968,44690459.0],["2019-04-17",19.1968,19.4089,18.9674,19.019,28188111.0],["2019-04-18",19.019,19.1509,18.6291,18.675,18703508.0],["2019-04-19",18.675,19.0649,18.4915,18.6635,19628658.0],["2019-04-22",18.6635,19.0764,18.394,18.4915,29917640.0],["2019-04-23",18.4915,18.7667,18.3195,18.4743,18450744.0],["2019-04-24",18.4743,19.6383,18.4055,19.5523,60551136.0],["2019-04-25",19.5523,19.8906,19.1394,19.191,55026450.0],["2019-04-26",19.191,19.7702,19.191038131713867,19.6669,56417602.0],["2019-05-06",19.6669,19.66694450378418,16.2897,16.2897,47881967.0],["2019-05-07",16.2897,17.0861,16.28973388671875,16.3622,23522473.0],["2019-05-08",16.3622,17.3349,15.6836,17.1238,47211781.0],["2019-05-09",17.1238,17.4782,17.0107,17.2444,27591348.0],["2019-05-10",17.2444,18.3302,16.8373,18.1116,48930932.0],["2019-05-13",18.1116,18.662,17.7572,18.2624,28222337.0],["2019-05-14",18.2624,18.3679,17.7421,17.7949,23929383.0],["2019-05-15",17.7949,18.0889,17.7044,17.9306,25972667.0],["2019-05-16",17.9306,18.0663,17.4028,17.4631,25120279.0],["2019-05-17",17.4631,17.9155,17.1464,17.1917,27986082.0],["2019-05-20",17.1917,17.7949,17.191661834716797,17.7572,26268061.0],["2019-05-21",17.7572,18.2247,17.1917,17.8778,33508290.0],["2019-05-22",17.8778,18.4132,17.7496,18.3151,32870247.0],["2019-05-23",18.3151,18.3981,17.0936,17.2897,33904796.0],["2019-05-24",17.2897,17.448,16.8523,16.8976,18432843.0],["2019-05-27",16.8976,17.9155,16.8146,17.825,32832820.0],["2019-05-28",17.825,18.1945,17.546,18.0889,31355460.0],["2019-05-29",18.0889,18.088943481445312,17.6441,17.7044,20006430.0],["2019-05-30",17.7044,17.70439338684082,16.9956,17.2369,21659565.0],["2019-05-31",17.2369,17.4933,17.1087,17.2143,16114472.0],["2019-06-03",17.2143,17.5687,16.9277,17.2218,18202901.0],["2019-06-04",17.2218,17.2369,16.5884,16.7996,16928454.0],["2019-06-05",16.7996,17.2369,16.7995662689209,17.0258,17702240.0],["2019-06-06",17.0258,17.1464,16.5658,16.6488,15054838.0],["2019-06-10",16.6488,16.9881,16.5357,16.9655,15969080.0],["2019-06-11",16.9655,17.7195,16.7166,17.6441,28777209.0],["2019-06-12",17.6441,17.7119,17.3802,17.4556,15172615.0],["2019-06-13",17.4556,19.2049,17.45556640625,18.7374,70176428.0],["2019-06-14",18.7374,18.8656,18.0211,18.1266,40779729.0],["2019-06-17",18.1266,18.3453,17.6516,18.0211,21724922.0],["2019-06-18",18.0211,18.662,17.81,18.2925,31633098.0],["2019-06-19",18.2925,19.3482,18.29252815246582,18.8882,47380217.0],["2019-06-20",18.8882,19.6799,18.7223,19.3708,43724310.0],["2019-06-21",19.3708,20.63,19.370779037475586,20.3812,63151782.0],["2019-06-24",20.3812,20.5093,19.9212,20.3585,33715951.0],["2019-06-25",20.3585,20.35854148864746,19.3632,20.0796,33895449.0],["2019-06-26",20.0796,20.3887,19.6799,19.9815,24639542.0],["2019-06-27",19.9815,20.3736,19.9212,19.974,31086664.0],["2019-06-28",19.974,20.2681,19.7553,20.2681,25848368.0],["2019-07-01",20.2681,21.0372,20.268062591552734,20.9467,44562181.0],["2019-07-02",20.9467,20.946680068969727,20.072,20.2756,32994456.0],["2019-07-03",20.2756,20.27560043334961,19.3783,19.6875,33564593.0],["2019-07-04",19.6875,19.974,19.3029,19.7252,21843307.0],["2019-07-05",19.7252,19.8684,19.416,19.7101,19438654.0],["2019-07-08",19.7101,19.8232,18.8354,19.0767,25960938.0],["2019-07-09",19.0767,19.3406,18.8128,19.1974,19870591.0],["2019-07-10",19.1974,19.3557,18.9033,19.0239,13199336.0],["2019-07-11",19.0239,19.3406,18.9334,19.039,13711062.0],["2019-07-12",19.039,19.2049,18.858,19.0541,10575917.0],["2019-07-15",19.0541,20.5093,18.858,20.3133,45274682.0],["2019-07-16",20.3133,20.8185,20.0419,20.5847,33897951.0],["2019-07-17",20.5847,20.728,20.3058,20.3208,21233776.0],["2019-07-18",20.3208,20.5018,20.0569,20.2605,19592423.0],["2019-07-19",20.2605,20.4264,20.0569,20.1776,18546365.0],["2019-07-22",20.1776,20.3435,19.4763,19.8307,16811965.0],["2019-07-23",19.8307,20.8562,19.830730438232422,20.811,32690884.0],["2019-07-24",20.811,21.9571,20.6979,21.2634,51244217.0],["2019-07-25",21.2634,21.6781,21.188,21.4293,30050681.0],["2019-07-26",21.4293,21.4745,20.9391,21.3312,26055296.0],["2019-07-29",21.3312,22.138,21.331228256225586,22.0174,32098474.0],["2019-07-30",22.0174,22.0174,21.3463,21.3689,29255625.0],["2019-07-31",21.3689,21.8666,21.3388,21.6781,21487716.0],["2019-08-01",21.6781,21.8289,21.2709,21.4594,22618308.0],["2019-08-02",21.4594,21.7836,20.547,21.4971,27129553.0],["2019-08-05",21.4971,21.7912,20.7959,20.8864,26690940.0],["2019-08-06",20.8864,20.886356353759766,19.7101,20.4867,36448630.0],["2019-08-07",20.4867,20.6903,20.0946,20.17,17651344.0],["2019-08-08",20.17,20.7205,20.1700382232666,20.6903,17182863.0],["2019-08-09",20.6903,21.5499,20.6903133392334,20.8939,34161134.0],["2019-08-12",20.8939,21.6102,20.6149,21.5876,27810281.0],["2019-08-13",21.5876,21.587594985961914,20.9391,21.2181,19945833.0],["2019-08-14",21.2181,21.9797,21.218124389648438,21.7761,28440296.0],["2019-08-15",21.7761,23.4802,21.1804,23.3369,57407392.0],["2019-08-16",23.3369,24.0382,22.9147,23.5254,48092495.0],["2019-08-19",23.5254,24.3473,23.2841,23.812,57957744.0],["2019-08-20",23.812,24.2568,23.3671,23.6385,39714905.0],["2019-08-21",23.6385,23.6913,23.2314,23.5179,28155111.0],["2019-08-22",23.5179,23.9251,23.156,23.8195,28317857.0],["2019-08-23",23.8195,23.9552,23.3294,23.5707,21948943.0],["2019-08-26",23.5707,23.8421,23.1861,23.631,25068920.0],["2019-08-27",23.631,25.0108,23.45,24.8827,47683910.0],["2019-08-28",24.8827,25.3502,24.6037,24.8073,35508957.0],["2019-08-29",24.8073,25.5462,24.7017,24.9656,31024056.0],["2019-08-30",24.9656,25.9986,23.9703,24.1814,43517255.0],["2019-09-02",24.1814,25.7347,24.1739,25.599,38175671.0],["2019-09-03",25.599,25.7799,25.1164,25.7045,27077563.0],["2019-09-04",25.7045,25.9911,25.1541,25.501,26696099.0],["2019-09-05",25.501,27.3936,25.50096321105957,26.5264,45725391.0],["2019-09-06",26.5264,26.8884,25.4105,25.8554,36764438.0],["2019-09-09",25.8554,26.8657,25.6367,26.8431,36335509.0],["2019-09-10",26.8431,26.84311866760254,25.9157,26.1947,30712130.0],["2019-09-11",26.1947,26.5641,25.6442,26.0514,23833880.0],["2019-09-12",26.0514,26.3002,25.7422,26.074,16975233.0],["2019-09-16",26.074,26.4963,25.5387,25.6895,34810804.0],["2019-09-17",25.6895,25.9534,25.1089,25.6442,30755015.0],["2019-09-18",25.6442,25.7498,25.1466,25.697,22126599.0],["2019-09-19",25.697,26.239900588989258,25.2597,26.2399,31631691.0],["2019-09-20",26.2399,26.5566,25.9534,26.1268,26185083.0],["2019-09-23",26.1268,26.126798629760742,24.0909,24.8148,63761648.0],["2019-09-24",24.8148,25.6141,24.5434,25.1013,36201347.0],["2019-09-25",25.1013,25.3351,24.1739,24.5961,27448800.0],["2019-09-26",24.5961,24.8751,23.4199,23.9024,30885923.0],["2019-09-27",23.9024,24.0457,23.45,23.6008,23654957.0],["2019-09-30",23.6008,23.9703,23.2087,23.2917,19544053.0],["2019-10-08",23.2917,23.8874,23.2238,23.3143,19047028.0],["2019-10-09",23.3143,23.9477,22.9976,23.6536,20311899.0],["2019-10-10",23.6536,24.2794,23.4953,24.204,25521294.0],["2019-10-11",24.204,24.5886,23.4576,23.7818,30976916.0],["2019-10-14",23.7818,24.2493,23.729,24.1136,23975809.0],["2019-10-15",24.1136,24.113563537597656,22.7337,22.9675,34190882.0],["2019-10-16",22.9675,23.6536,22.8166,23.2766,25475474.0],["2019-10-17",23.2766,23.4877,23.1107,23.2691,11884951.0],["2019-10-18",23.2691,23.6159,22.8317,22.8317,14401106.0],["2019-10-21",22.8317,23.1484,22.3492,22.9976,14855551.0],["2019-10-22",22.9976,23.7893,22.9901,23.7441,22638486.0],["2019-10-23",23.7441,23.7516,22.9901,23.1032,18925852.0],["2019-10-24",23.1032,23.171,22.5377,22.794,14062380.0],["2019-10-25",22.794,23.0956,22.5603,23.073,11196777.0],["2019-10-28",23.073,25.0938,23.073017120361328,24.8148,66372521.0],["2019-10-29",24.8148,24.814800262451172,22.9976,22.9976,55775200.0],["2019-10-30",22.9976,22.99761390686035,21.7384,22.2436,31772705.0],["2019-10-31",22.2436,22.9599,22.0475,22.2964,25047614.0],["2019-11-01",22.2964,22.4472,21.9269,22.2587,17206897.0],["2019-11-04",22.2587,22.8393,22.1908,22.417,24239885.0],["2019-11-05",22.417,22.6131,22.1984,22.319,24536492.0],["2019-11-06",22.319,22.4396,21.7836,21.9797,22077425.0],["2019-11-07",21.9797,22.3718,21.7987,22.3039,16677939.0],["2019-11-08",22.3039,22.6055,22.3039,22.319,17354370.0],["2019-11-11",22.319,22.31899642944336,21.4142,21.6328,17280538.0],["2019-11-12",21.6328,21.8364,21.1427,21.6328,13984124.0],["2019-11-13",21.6328,21.9344,21.5725,21.7082,16247420.0],["2019-11-14",21.7082,22.5904,21.663,22.3265,24279268.0],["2019-11-15",22.3265,23.1484,22.2436,22.8468,35349862.0],["2019-11-18",22.8468,22.8996,22.2436,22.515,19565366.0],["2019-11-19",22.515,22.7789,22.3039,22.7639,24028503.0],["2019-11-20",22.7639,23.4199,22.696,22.8694,30976641.0],["2019-11-21",22.8694,22.86943244934082,22.3416,22.4095,19013074.0],["2019-11-22",22.4095,22.7563,21.7309,21.8289,21955395.0],["2019-11-25",21.8289,21.828882217407227,20.5697,21.0145,27958650.0],["2019-11-26",21.0145,21.2634,20.8336,21.188,17254879.0],["2019-11-27",21.188,21.2558,20.7733,20.9844,12190890.0],["2019-11-28",20.9844,21.1578,20.811,20.9995,10802203.0],["2019-11-29",20.9995,21.007,20.6677,20.9316,13731155.0],["2019-12-02",20.9316,21.2634,20.8411,20.9467,14731388.0],["2019-12-03",20.9467,21.2407,20.811,21.2257,12720337.0],["2019-12-04",21.2257,21.6102,20.9995,21.5047,15635337.0],["2019-12-05",21.5047,21.859,21.4142,21.7309,21557890.0],["2019-12-06",21.7309,21.8364,21.4745,21.7761,16057780.0],["2019-12-09",21.7761,22.3265,21.6479,22.138,23513720.0],["2019-12-10",22.138,22.2285,21.8138,22.138,16932925.0],["2019-12-11",22.138,22.4095,21.7233,21.7233,18639929.0],["2019-12-12",21.7233,22.2964,21.6328,21.9797,18895708.0],["2019-12-13",21.9797,22.3944,21.9721,22.3944,22579796.0],["2019-12-16",22.3944,22.9901,22.394397735595703,22.9599,29806348.0],["2019-12-17",22.9599,23.1333,22.6206,22.9071,27320133.0],["2019-12-18",22.9071,23.1786,22.7035,22.7714,20872710.0],["2019-12-19",22.7714,22.9599,22.4095,22.5754,18356068.0],["2019-12-20",22.5754,22.7714,21.9797,22.0174,18953143.0],["2019-12-23",22.0174,22.138,21.3237,21.3689,19808716.0],["2019-12-24",21.3689,21.761,21.1352,21.6027,18492445.0],["2019-12-25",21.6027,21.8967,21.4368,21.6253,15487078.0],["2019-12-26",21.6253,21.8063,21.4971,21.7761,9821853.0],["2019-12-27",21.7761,21.9721,21.203,21.2257,21593547.0],["2019-12-30",21.2257,21.5499,20.9618,21.3237,18402923.0],["2019-12-31",21.3237,21.7459,21.323688507080078,21.4142,16603290.0],["2020-01-02",21.4142,22.8543,21.41417121887207,22.8166,53468567.0],["2020-01-03",22.8166,23.073,22.5527,22.8694,32164947.0],["2020-01-06",22.8694,23.4425,22.5452,23.1107,43949206.0],["2020-01-07",23.1107,23.3671,22.9222,23.2691,28344522.0],["2020-01-08",23.2691,23.269062042236328,23.118257522583008,23.1183,35576526.0],["2020-01-09",23.1183,24.0532,23.118257522583008,23.7139,45081922.0],["2020-01-10",23.7139,24.0382,23.1635,23.2615,40750784.0],["2020-01-13",23.2615,24.24174690246582,23.26152229309082,24.2417,76170647.0],["2020-01-14",24.2417,24.24174690246582,23.9778,23.9778,50930436.0],["2020-01-15",23.9778,24.1211,23.5103,24.0532,25928520.0],["2020-01-16",24.0532,24.2644,23.8195,23.9251,21415934.0],["2020-01-17",23.9251,25.0636,23.925060272216797,24.6489,52837713.0],["2020-01-20",24.6489,25.8403,24.3322,25.5537,45104788.0],["2020-01-21",25.5537,25.9157,25.1089,25.3351,28104611.0],["2020-01-22",25.3351,26.1343,24.5434,25.6216,35389383.0],["2020-01-23",25.6216,25.8931,24.2417,24.5509,39835009.0],["2020-02-03",24.5509,24.550893783569336,22.092788696289062,22.0928,51203011.0],["2020-02-04",22.0928,23.8346,22.092788696289062,23.7139,55674738.0],["2020-02-05",23.7139,25.3351,23.71393394470215,24.566,43846546.0],["2020-02-06",24.566,27.0241,24.565977096557617,27.0241,43434432.0],["2020-02-07",27.0241,29.5576,27.024080276489258,28.7282,87575085.0],["2020-02-10",28.7282,30.0703,27.9364,29.1278,73597781.0],["2020-02-11",29.1278,29.535,28.2908,29.2032,51770934.0],["2020-02-12",29.2032,32.1213,28.6754,32.1213,88258159.0],["2020-02-13",32.1213,32.9507,30.7489,31.9101,92072568.0],["2020-02-14",31.9101,34.0817,31.3295,32.1816,60125817.0],["2020-02-17",32.1816,33.667,31.9554,33.1844,47916341.0],["2020-02-18",33.1844,33.9309,32.4229,33.7122,61843522.0],["2020-02-19",33.7122,33.9988,32.8376,32.8451,57167880.0],["2020-02-20",32.8451,33.3805,32.0082,32.6415,67845417.0],["2020-02-21",32.6415,34.6774,32.64153289794922,33.9384,55767936.0],["2020-02-24",33.9384,36.57,33.6896,35.5294,54781558.0],["2020-02-25",35.5294,36.3739,32.4455,34.9187,63685454.0],["2020-02-26",34.9187,34.918678283691406,32.7169,34.3833,71225827.0],["2020-02-27",34.3833,37.8217,34.0214,37.8217,96664466.0],["2020-02-28",37.8217,37.821651458740234,34.5794,34.7302,79545308.0],["2020-03-02",34.7302,38.2062,33.6745,37.2486,76956399.0],["2020-03-03",37.2486,40.9735,37.24859619140625,40.2722,75030965.0],["2020-03-04",40.2722,41.358,36.2457,37.0903,82493938.0],["2020-03-05",37.0903,38.078,34.4436,35.5521,83947119.0],["2020-03-06",35.5521,36.0045,34.1194,35.077,42084584.0],["2020-03-09",35.077,35.0770149230957,32.4229,33.0261,56327293.0],["2020-03-10",33.0261,34.3004,31.9855,34.1571,62355936.0],["2020-03-11",34.1571,34.157108306884766,32.0609,32.1213,57529253.0],["2020-03-12",32.1213,32.913,30.9299,32.3927,47797477.0],["2020-03-13",32.3927,33.8932,30.6886,33.0185,56307309.0],["2020-03-16",33.0185,33.6896,30.9224,31.3295,46178373.0],["2020-03-17",31.3295,33.4709,31.0656,33.1467,59010078.0],["2020-03-18",33.1467,34.142,31.88,32.0534,51249338.0],["2020-03-19",32.0534,33.471,31.2994,33.2523,46186318.0],["2020-03-20",33.2523,34.0063,32.3701,33.1015,31548081.0],["2020-03-23",33.1015,33.10148239135742,31.2918,31.4653,32240526.0],["2020-03-24",31.4653,32.9884,28.6528,30.3493,66081792.0],["2020-03-25",30.3493,32.2268,30.34931182861328,31.9554,42427609.0],["2020-03-26",31.9554,33.4408,31.3748,32.5435,47864312.0],["2020-03-27",32.5435,33.1769,31.3672,31.6688,33205429.0],["2020-03-30",31.6688,32.1062,30.1985,31.0581,31396128.0],["2020-03-31",31.0581,31.5557,30.2513,30.5077,23041954.0],["2020-04-01",30.5077,32.0986,30.4021,30.9902,34694465.0],["2020-04-02",30.9902,33.0261,30.9073,32.9507,38622239.0],["2020-04-03",32.9507,32.950679779052734,32.1062,32.3927,27767901.0],["2020-04-07",32.3927,33.6142,32.392704010009766,33.2975,36885960.0],["2020-04-08",33.2975,34.1948,32.7848,33.1015,29422143.0],["2020-04-09",33.1015,33.4182,32.4832,33.0487,20381632.0],["2020-04-10",33.0487,33.0487060546875,31.4653,31.8724,24627695.0],["2020-04-13",31.8724,31.87242889404297,30.771562576293945,30.7716,17048721.0],["2020-04-14",30.7716,32.1439,30.771562576293945,32.1213,21640252.0],["2020-04-15",32.1213,33.2975,32.12125778198242,32.6114,29012257.0],["2020-04-16",32.6114,33.6896,32.2117,33.4559,28562718.0],["2020-04-17",33.4559,35.439,33.45587158203125,33.9988,41331223.0],["2020-04-20",33.9988,34.8734,33.5765,34.519,22464260.0],["2020-04-21",34.519,34.9338,33.7801,34.6095,21765343.0],["2020-04-22",34.6095,34.609527587890625,33.3277,34.1571,22624067.0],["2020-04-23",34.1571,34.323,33.3352,33.4031,14308775.0],["2020-04-24",33.4031,33.7952,32.5284,32.6491,15170581.0],["2020-04-27",32.6491,33.388,32.159,32.9054,16812443.0],["2020-04-28",32.9054,33.5087,31.5934,33.1015,20521338.0],["2020-04-29",33.1015,34.0892,33.10148239135742,33.5464,20199840.0],["2020-04-30",33.5464,35.8537,32.4229,34.9865,48864149.0],["2020-05-06",34.9865,36.1025,34.5944,35.8838,29976403.0],["2020-05-07",35.8838,36.4192,34.8961,35.1524,24635591.0],["2020-05-08",35.1524,36.6831,35.15242004394531,35.7104,25235899.0],["2020-05-11",35.7104,36.3438,34.8357,35.5143,22162241.0],["2020-05-12",35.5143,35.6652,34.5794,35.2127,18153255.0],["2020-05-13",35.2127,35.9517,34.7679,35.4389,19219593.0],["2020-05-14",35.4389,37.0224,35.2127,36.3061,30439451.0],["2020-05-15",36.3061,37.8518,35.7104,37.2335,35949209.0],["2020-05-18",37.2335,38.1383,36.3815,37.0978,32350506.0],["2020-05-19",37.0978,39.6933,37.0977897644043,38.3137,20034040.0],["2020-05-20",38.3137,38.313663482666016,35.9683,36.1556,32027712.0],["2020-05-21",36.1556,38.2841,36.15555953979492,37.3085,37933752.0],["2020-05-22",37.3085,37.6239,35.6333,35.7712,22740711.0],["2020-05-25",35.7712,35.9683,34.5887,34.8449,17180802.0],["2020-05-26",34.8449,36.2147,34.844940185546875,35.8698,15309496.0],["2020-05-27",35.8698,36.0866,34.4902,34.6676,19461089.0],["2020-05-28",34.6676,34.8351,33.6329,34.2044,20768146.0],["2020-05-29",34.2044,35.2687,33.7511,34.3916,17053441.0],["2020-06-01",34.3916,36.5202,34.39164352416992,36.2245,29216090.0],["2020-06-02",36.2245,36.9143,36.057,36.2147,15022215.0],["2020-06-03",36.2147,36.5202,35.4855,35.7318,17962790.0],["2020-06-04",35.7318,35.8599,34.7267,34.9829,16295884.0],["2020-06-05",34.9829,35.4855,34.9336,35.3377,12370022.0],["2020-06-08",35.3377,35.5347,34.4902,34.569,18400487.0],["2020-06-09",34.569,34.9829,34.234,34.9041,13436396.0],["2020-06-10",34.9041,35.3377,34.4508,35.2687,17131802.0],["2020-06-11",35.2687,36.4118,34.8844,35.791,24407885.0],["2020-06-12",35.791,36.3921,34.7464,35.1997,27998170.0],["2020-06-15",35.1997,36.9538,35.1996955871582,35.9979,29302960.0],["2020-06-16",35.9979,36.7665,35.7811,36.5202,21539807.0],["2020-06-17",36.5202,38.0969,36.3724,37.6534,28054613.0],["2020-06-18",37.6534,39.3582,37.2494,38.7473,31116501.0],["2020-06-19",38.7473,39.0922,38.225,38.6586,22390069.0],["2020-06-22",38.6586,39.7623,38.658565521240234,39.4371,22854577.0],["2020-06-23",39.4371,42.7974,38.6881,41.9401,35781498.0],["2020-06-24",41.9401,43.4576,41.4079,43.0635,27467774.0],["2020-06-29",43.0635,43.2408,41.6838,42.1569,21833398.0],["2020-06-30",42.1569,45.2216,42.0977,43.4576,24640682.0],["2020-07-01",43.4576,47.3008,42.6693,46.5125,34832634.0],["2020-07-02",46.5125,46.8081,44.6402,45.33,33695752.0],["2020-07-03",45.33,46.2957,44.1474,45.3497,21984552.0],["2020-07-06",45.3497,49.1239,44.8964,47.5078,30118838.0],["2020-07-07",47.5078,52.159,47.50775909423828,50.2571,33706917.0],["2020-07-08",50.2571,51.1342,49.252,50.8582,24581599.0],["2020-07-09",50.8582,53.5583,50.2571,51.8831,25454180.0],["2020-07-10",51.8831,53.1839,50.6316,51.3214,24030204.0],["2020-07-13",51.3214,52.5236,50.2571,51.1933,30926883.0],["2020-07-14",51.1933,51.19328689575195,48.6903,49.4392,42945253.0],["2020-07-15",49.4392,50.533,47.8822,48.2863,40310799.0],["2020-07-16",48.2863,49.518,43.4576,44.5317,45252177.0],["2020-07-17",44.5317,45.9705,43.5168,44.4431,28666971.0],["2020-07-20",44.4431,45.5665,43.4281,44.8471,24595014.0],["2020-07-21",44.8471,46.9461,44.84709167480469,45.2216,28450734.0],["2020-07-22",45.2216,46.9066,44.4234,46.2366,29260898.0],["2020-07-23",46.2366,46.7391,44.9358,46.138,21008814.0],["2020-07-24",46.138,46.6603,41.7824,43.1127,38173244.0],["2020-07-27",43.1127,44.1967,42.8072,43.3591,17564279.0],["2020-07-28",43.3591,44.1671,42.7186,43.6744,13506717.0],["2020-07-29",43.6744,46.5026,43.67442321777344,46.0001,33268503.0],["2020-07-30",46.0001,46.9461,44.8668,46.1971,27605996.0],["2020-07-31",46.1971,47.1727,45.4285,46.3351,26142304.0],["2020-08-03",46.3351,47.9414,46.0198,47.7246,27822470.0],["2020-08-04",47.7246,48.71,46.4533,47.015,23311862.0],["2020-08-05",47.015,48.4833,46.3154,46.4731,20070788.0],["2020-08-06",46.4731,47.291,45.0343,45.7438,23063462.0],["2020-08-07",45.7438,46.2366,44.1376,44.7288,24467769.0],["2020-08-10",44.7288,46.2661,44.2657,45.33,23050702.0],["2020-08-11",45.33,45.9212,43.8912,44.1474,15445818.0],["2020-08-12",44.1474,44.3347,42.078,43.2803,22300036.0],["2020-08-13",43.2803,43.9799,42.8664,43.2211,13378983.0],["2020-08-14",43.2211,44.3839,43.093,44.3051,12708205.0],["2020-08-17",44.3051,44.788,43.5562,44.2657,19888791.0],["2020-08-18",44.2657,45.3497,43.9602,44.788,18282135.0],["2020-08-19",44.788,44.8372,43.1719,43.2803,14530623.0],["2020-08-20",43.2803,43.9898,41.9696,42.3737,16767736.0],["2020-08-21",42.3737,42.8565,41.3882,41.8415,18764940.0],["2020-08-24",41.8415,42.8762,41.0532,42.62,15880180.0],["2020-08-25",42.62,43.1521,42.078,42.3244,9654202.0],["2020-08-26",42.3244,42.7186,40.3634,40.5407,16535651.0],["2020-08-27",40.5407,42.6397,40.54074478149414,42.4426,21375344.0],["2020-08-28",42.4426,43.15214538574219,41.8908,43.1521,13446657.0],["2020-08-31",43.1521,43.3591,41.2404,41.2995,32870559.0],["2020-09-01",41.2995,41.7922,40.4126,41.6937,16000898.0],["2020-09-02",41.6937,43.3098,41.2995,42.9058,23717523.0],["2020-09-03",42.9058,42.90578842163086,41.3192,41.605,19856361.0],["2020-09-04",41.605,41.9006,39.6144,40.3338,23615222.0],["2020-09-07",40.3338,40.6787,38.9246,39.0035,16527836.0],["2020-09-08",39.0035,39.3582,38.5108,39.0232,10826638.0],["2020-09-09",39.0232,39.02317810058594,37.0523,37.0622,20834866.0],["2020-09-10",37.0622,38.3629,37.062164306640625,37.3676,17933518.0],["2020-09-11",37.3676,38.2348,37.1804,37.8505,13615156.0],["2020-09-14",37.8505,38.7768,37.4958,37.9392,13695363.0],["2020-09-15",37.9392,38.6586,37.545,38.3826,14022130.0],["2020-09-16",38.3826,38.5797,37.4169,37.6534,11674935.0],["2020-09-17",37.6534,37.9589,36.7665,37.5056,22124102.0],["2020-09-18",37.5056,38.4221,37.3775,38.4221,15691564.0],["2020-09-21",38.4221,39.1414,38.0772,38.2447,14463829.0],["2020-09-22",38.2447,38.7473,37.7421,37.9885,11441134.0],["2020-09-23",37.9885,38.698,37.988468170166016,38.4812,10524460.0],["2020-09-24",38.4812,38.48118591308594,37.0523,37.0819,12943693.0],["2020-09-25",37.0819,37.6436,37.08187484741211,37.4366,6347155.0],["2020-09-28",37.4366,37.8702,37.141,37.2395,8000163.0],["2020-09-29",37.2395,38.7275,37.23954391479492,38.5108,17707374.0],["2020-09-30",38.5108,38.7275,37.4958,37.6534,13751643.0],["2020-10-09",37.6534,41.2897,37.65342330932617,40.8955,29344667.0],["2020-10-12",40.8955,43.2113,40.89550018310547,42.4525,32556652.0],["2020-10-13",42.4525,43.2113,41.8908,42.9452,18314929.0],["2020-10-14",42.9452,44.0095,42.4525,42.6594,19799170.0],["2020-10-15",42.6594,44.2558,42.2357,43.9011,35443988.0],["2020-10-16",43.9011,44.5219,42.5707,42.7875,18762491.0],["2020-10-19",42.7875,43.6547,42.3244,42.7383,14955692.0],["2020-10-20",42.7383,42.9452,42.2061,42.8171,11663697.0],["2020-10-21",42.8171,42.9551,41.0926,41.4671,16071711.0],["2020-10-22",41.4671,41.6346,40.4028,40.8265,11413655.0],["2020-10-23",40.8265,41.4769,40.0086,40.4028,8212911.0],["2020-10-26",40.4028,42.5707,40.1269,41.8908,16215314.0],["2020-10-27",41.8908,43.162,41.3981,42.7481,17221186.0],["2020-10-28",42.7481,43.3492,42.3737,42.9156,15122964.0],["2020-10-29",42.9156,43.4379,42.1273,43.2605,14884426.0],["2020-10-30",43.2605,43.7828,42.2751,42.5215,16055172.0],["2020-11-02",42.5215,44.3938,42.52146530151367,44.3445,24956133.0],["2020-11-03",44.3445,46.0395,44.0095,45.3102,23402946.0],["2020-11-04",45.3102,45.7143,44.8175,45.0934,10558390.0],["2020-11-05",45.0934,46.2267,44.6401,45.1526,19183244.0],["2020-11-06",45.1526,45.9409,44.3544,45.6749,15302358.0],["2020-11-09",45.6749,48.4833,45.3694,47.695,28246059.0],["2020-11-10",47.695,47.8921,46.3252,47.2614,17241145.0],["2020-11-11",47.2614,47.26140594482422,45.33,45.9803,17164628.0],["2020-11-12",45.9803,47.153,45.192,46.0296,13626864.0],["2020-11-13",46.0296,47.5078,45.7044,46.9362,12213450.0],["2020-11-16",46.9362,48.2961,46.3647,47.2713,17630984.0],["2020-11-17",47.2713,47.8921,46.7687,47.3205,11664179.0],["2020-11-18",47.3205,47.6753,42.6791,43.4379,35321275.0],["2020-11-19",43.4379,45.054,42.6988,44.788,22738398.0],["2020-11-20",44.788,45.6749,44.787967681884766,45.0836,9390983.0],["2020-11-23",45.0836,45.1427,43.6646,44.1277,15437694.0],["2020-11-24",44.1277,44.6402,43.3985,43.7927,11103723.0],["2020-11-25",43.7927,44.3248,41.8809,42.1766,17577254.0],["2020-11-26",42.1766,43.1521,41.3685,41.5262,13871919.0],["2020-11-27",41.5262,42.147,41.1419,41.6937,9240849.0],["2020-11-30",41.6937,43.093,41.3981,43.0635,18947016.0],["2020-12-01",43.0635,43.9799,42.6693,43.7828,12537087.0],["2020-12-02",43.7828,43.842,42.9156,43.1226,7752526.0],["2020-12-03",43.1226,44.1671,42.5018,43.6252,10612123.0],["2020-12-04",43.6252,43.9503,42.9748,43.4675,19402328.0],["2020-12-07",43.4675,45.5073,43.46748352050781,45.3102,24926742.0],["2020-12-08",45.3102,46.2168,44.9456,45.6157,16371657.0],["2020-12-09",45.6157,46.0198,44.1474,44.1869,14949281.0],["2020-12-10",44.1869,44.8175,43.4379,43.9799,9378163.0],["2020-12-11",43.9799,44.6401,42.6693,43.1423,11873060.0],["2020-12-14",43.1423,43.8025,42.7777,43.5562,15099694.0],["2020-12-15",43.5562,43.9503,42.3145,42.8861,16063535.0],["2020-12-16",42.8861,44.8569,42.7481,44.3347,15283354.0],["2020-12-17",44.3347,44.8372,43.6547,44.0686,10774965.0],["2020-12-18",44.0686,45.1132,44.0292,44.1573,11518473.0],["2020-12-21",44.1573,45.6256,43.9898,45.4679,18424016.0],["2020-12-22",45.4679,45.467918395996094,41.4868,41.6346,33156561.0],["2020-12-23",41.6346,42.2061,40.4915,41.8809,23968008.0],["2020-12-24",41.8809,41.88093566894531,39.3188,39.4765,30119100.0],["2020-12-25",39.4765,40.4619,39.1119,40.4028,21897426.0],["2020-12-28",40.4028,41.1222,39.8805,40.1466,14033064.0],["2020-12-29",40.1466,42.8368,40.0874,42.1371,23177615.0],["2020-12-30",42.1371,42.13714599609375,40.9349,41.536,18012030.0],["2020-12-31",41.536,43.7927,41.201,43.231,25722656.0],["2021-01-04",43.231,45.5566,43.230979919433594,45.0442,30794928.0],["2021-01-05",45.0442,46.6997,44.6894,45.9212,39495740.0],["2021-01-06",45.9212,45.92121124267578,44.8471,45.6157,19884899.0],["2021-01-07",45.6157,45.61573028564453,41.27,43.1324,48037362.0],["2021-01-08",43.1324,43.6054,41.9302,42.482,26597260.0],["2021-01-11",42.482,44.5219,41.6149,43.2605,26625416.0],["2021-01-12",43.2605,44.5515,42.6791,44.4332,17891498.0],["2021-01-13",44.4332,44.43320846557617,42.7186,43.0832,21224729.0],["2021-01-14",43.0832,47.2516,43.08316421508789,46.9066,41950509.0],["2021-01-15",46.9066,46.906646728515625,42.21598434448242,42.216,51118592.0],["2021-01-18",42.216,43.6547,40.4718,42.6791,50207619.0],["2021-01-19",42.6791,45.9212,42.3047,44.9259,45080178.0],["2021-01-20",44.9259,44.925926208496094,43.4084,44.65,23176757.0],["2021-01-21",44.65,47.4092,44.65000915527344,46.6012,41343488.0],["2021-01-22",46.6012,48.2863,46.1183,47.0939,42199659.0],["2021-01-25",47.0939,51.0652,47.09387969970703,50.3557,56929998.0],["2021-01-26",50.3557,50.9962,48.3749,49.2421,40169284.0],["2021-01-27",49.2421,50.6119,48.5326,48.9169,26520232.0],["2021-01-28",48.9169,48.91693115234375,44.0292,44.4431,42263661.0],["2021-01-29",44.4431,45.3989,41.4079,42.4623,41596816.0],["2021-02-01",42.4623,43.231,41.8711,42.0288,22379413.0],["2021-02-02",42.0288,42.5707,40.8955,41.5755,28976087.0],["2021-02-03",41.5755,42.2751,40.8955,40.994,25859357.0],["2021-02-04",40.994,40.994041442871094,36.8946,39.0035,67610148.0],["2021-02-05",39.0035,40.0086,38.0575,39.033,25490124.0],["2021-02-08",39.033,39.713,38.6487,38.9838,17354417.0],["2021-02-09",38.9838,41.3882,38.7768,40.5506,19969869.0],["2021-02-10",40.5506,42.7974,40.550601959228516,42.6299,23921575.0],["2021-02-18",42.6299,44.6401,41.6543,42.3145,25180552.0],["2021-02-19",42.3145,42.3342,40.0086,40.8462,25147239.0],["2021-02-22",40.8462,41.2108,40.0086,40.0382,19225020.0],["2021-02-23",40.0382,40.0382,38.4615,38.6783,22130402.0],["2021-02-24",38.6783,39.2104,37.9688,38.5896,21788352.0],["2021-02-25",38.5896,38.7078,36.9538,37.4465,29504905.0],["2021-02-26",37.4465,37.44648361206055,36.0472,36.3625,24301203.0],["2021-03-01",36.3625,37.1903,36.3527,37.1311,14333619.0],["2021-03-02",37.1311,37.13114547729492,34.7858,35.042,39644530.0],["2021-03-03",35.042,35.4461,34.4902,35.2785,19439374.0],["2021-03-04",35.2785,35.27853012084961,33.2584,33.3372,30414899.0],["2021-03-05",33.3372,33.33722686767578,32.1054,32.6277,30563638.0],["2021-03-08",32.6277,33.9482,32.204,32.6179,37070607.0],["2021-03-09",32.6179,34.7464,32.0266,33.9679,38136074.0],["2021-03-10",33.9679,34.8351,33.3569,33.4752,29350394.0],["2021-03-11",33.4752,33.8595,32.9628,33.554,19855129.0],["2021-03-12",33.554,33.8004,32.5193,32.6474,25900308.0],["2021-03-15",32.6474,32.7164,31.1299,31.7408,21023091.0],["2021-03-16",31.7408,32.6179,31.4452,32.4208,17117256.0],["2021-03-17",32.4208,32.6179,31.5831,32.4996,13311469.0],["2021-03-18",32.4996,33.3865,32.499603271484375,32.9135,15563975.0],["2021-03-19",32.9135,32.913490295410156,31.8295,31.9478,13292000.0],["2021-03-22",31.9478,33.7807,31.9477596282959,33.6033,20691993.0],["2021-03-23",33.6033,34.096,33.2781,33.4358,13878283.0],["2021-03-24",33.4358,33.554,33.0022,33.3274,10167425.0],["2021-03-25",33.3274,34.096,32.8445,33.8201,15209931.0],["2021-03-26",33.8201,34.7858,33.6526,34.6873,17113749.0],["2021-03-29",34.6873,35.0322,33.9778,34.4212,18108354.0],["2021-03-30",34.4212,36.0964,34.2635,35.8698,24084869.0],["2021-03-31",35.8698,36.2245,35.0913,35.1898,15438737.0],["2021-04-01",35.1898,35.3475,34.707,34.9632,11339256.0],["2021-04-02",34.9632,36.0472,34.6577,34.6971,17057586.0],["2021-04-06",34.6971,36.3921,34.697120666503906,35.8895,19321224.0],["2021-04-07",35.8895,36.1161,35.1307,35.4362,11085794.0],["2021-04-08",35.4362,35.6924,35.0519,35.4658,8045726.0],["2021-04-09",35.4658,36.0078,34.6873,35.7515,13631528.0],["2021-04-12",35.7515,35.75153732299805,34.0172,34.1551,12382029.0],["2021-04-13",34.1551,34.9829,33.9975,34.6676,8845580.0],["2021-04-14",34.6676,35.7318,34.5,35.6234,12416541.0],["2021-04-15",35.6234,36.2245,35.3278,35.8698,10957701.0],["2021-04-16",35.8698,36.7173,35.0814,35.4362,12790420.0],["2021-04-19",35.4362,36.3625,35.0716,36.1851,11691099.0],["2021-04-20",36.1851,36.3625,35.6727,35.8698,9133215.0],["2021-04-21",35.8698,35.9191,35.3278,35.4658,6638549.0],["2021-04-22",35.4658,35.5742,35.0322,35.0913,8950843.0],["2021-04-23",35.0913,35.7515,34.776,35.2096,10371737.0],["2021-04-26",35.2096,35.8698,32.9923,33.3372,24538207.0],["2021-04-27",33.3372,34.5789,32.6671,34.3522,15525321.0],["2021-04-28",34.3522,34.7858,33.9975,34.4311,8496231.0],["2021-04-29",34.4311,34.431053161621094,32.9628,33.3569,25808432.0],["2021-04-30",33.3569,33.7314,32.5587,32.7164,14460692.0],["2021-05-06",32.7164,32.9923,32.0759,32.2237,12092136.0],["2021-05-07",32.2237,32.6967,31.6423,31.8295,11055807.0],["2021-05-10",31.8295,32.6179,31.2185,32.0463,12343800.0],["2021-05-11",32.0463,32.4306,31.4846,32.1251,11803302.0],["2021-05-12",32.1251,32.1843,31.2383,31.8689,13216379.0],["2021-05-13",31.8689,31.868928909301758,30.647,30.785,16426606.0],["2021-05-14",30.785,31.4748,30.7455,31.3861,13930170.0],["2021-05-17",31.3861,34.5296,31.386066436767578,34.3412,39405376.0],["2021-05-18",34.3412,34.34121322631836,33.0917,33.7661,19163996.0],["2021-05-19",33.7661,34.2321,33.3198,34.1627,16408443.0],["2021-05-20",34.1627,35.1742,34.1429,35.1048,24378522.0],["2021-05-21",35.1048,35.104793548583984,33.1711,33.5181,22493698.0],["2021-05-24",33.5181,35.1246,33.1016,34.966,21380297.0],["2021-05-25",34.966,36.7113,34.7676,36.5824,34976962.0],["2021-05-26",36.5824,37.2567,36.2849,36.2948,19913831.0],["2021-05-27",36.2948,36.5923,35.8188,36.1361,13245129.0],["2021-05-28",36.1361,36.3245,35.2139,35.8981,16446487.0],["2021-05-31",35.8981,36.4634,35.4023,35.9477,14772000.0],["2021-06-01",35.9477,35.94770431518555,34.7081,35.0453,19784740.0],["2021-06-02",35.0453,35.2833,33.1711,33.419,32916401.0],["2021-06-03",33.419,33.8751,32.6058,32.7546,25997613.0],["2021-06-04",32.7546,33.3694,32.3678,33.0322,24974307.0],["2021-06-07",33.0322,34.5098,33.032222747802734,34.123,19441084.0],["2021-06-08",34.123,34.5792,33.4091,33.5479,17090077.0],["2021-06-09",33.5479,33.8652,33.1611,33.6669,11414177.0],["2021-06-10",33.6669,35.3527,33.2405,35.0056,31733596.0],["2021-06-11",35.0056,35.8981,34.728,35.323,35280630.0],["2021-06-15",35.323,35.322959899902344,33.2306,33.885,27789801.0],["2021-06-16",33.885,33.885047912597656,32.6455,32.705,23820451.0],["2021-06-17",32.705,33.2702,32.3876,33.0223,17928900.0],["2021-06-18",33.0223,33.419,32.0604,32.229,22650717.0],["2021-06-21",32.229,33.1215,31.634,33.0025,17457118.0],["2021-06-22",33.0025,33.3297,32.3579,32.5463,13578239.0],["2021-06-23",32.5463,33.3793,31.3563,33.2008,32438413.0],["2021-06-24",33.2008,33.200801849365234,32.229,32.467,16266168.0],["2021-06-25",32.467,32.705,32.229,32.4769,13117118.0],["2021-06-28",32.4769,32.5066,31.8422,32.0802,13321186.0],["2021-06-29",32.0802,32.8438,32.0406,32.2488,12727272.0],["2021-06-30",32.2488,33.1016,32.1199,32.9826,15167888.0],["2021-07-01",32.9826,33.1016,32.397560119628906,32.3976,11304068.0],["2021-07-02",32.3976,32.397560119628906,31.1084,31.2869,24185506.0],["2021-07-05",31.2869,31.6538,30.8208,31.1976,11628406.0],["2021-07-06",31.1976,31.2869,30.7415,30.9993,10193717.0],["2021-07-07",30.9993,31.3761,30.8109,31.2274,8623715.0],["2021-07-08",31.2274,31.3861,29.7498,30.0473,28079542.0],["2021-07-09",30.0473,30.6622,29.2738,30.5531,19660098.0],["2021-07-12",30.5531,32.6752,30.3547,32.1298,32642451.0],["2021-07-13",32.1298,33.6074,32.12981414794922,32.943,28136222.0],["2021-07-14",32.943,33.4983,32.3182,32.5265,13726340.0],["2021-07-15",32.5265,32.824,31.8521,32.2191,9871401.0],["2021-07-16",32.2191,32.5066,31.6241,31.7232,11426995.0],["2021-07-19",31.7232,33.2107,31.1183,33.0322,21239059.0],["2021-07-20",33.0322,33.032222747802734,31.6637,31.9315,14228278.0],["2021-07-21",31.9315,35.12462615966797,31.6439,35.1246,52031347.0],["2021-07-22",35.1246,36.86,34.6189,36.2948,64610691.0],["2021-07-23",36.2948,36.8699,35.1544,36.3741,33363471.0],["2021-07-26",36.3741,36.37411880493164,33.7165,34.966,30309753.0],["2021-07-27",34.966,37.1476,34.718,35.9874,39102701.0],["2021-07-28",35.9874,37.3856,35.7097,36.1262,36071844.0],["2021-07-29",36.1262,37.8814,36.0667,36.2353,34049537.0],["2021-07-30",36.2353,36.4535,35.0949,35.5015,19951203.0],["2021-08-02",35.5015,39.051605224609375,35.50145721435547,39.0516,44707266.0],["2021-08-03",39.0516,42.5522,39.051605224609375,40.8663,66985593.0],["2021-08-04",40.8663,41.5308,39.9838,41.0448,35230971.0],["2021-08-05",41.0448,41.044837951660156,39.2499,39.6763,30353778.0],["2021-08-06",39.6763,39.9639,38.0798,38.8632,27047232.0],["2021-08-09",38.8632,40.8564,38.4963,40.8465,38601673.0],["2021-08-10",40.8465,41.1936,39.3293,40.8763,26826307.0],["2021-08-11",40.8763,40.876258850097656,39.716,39.8648,13853165.0],["2021-08-12",39.8648,41.0151,39.6268,39.7259,18300193.0],["2021-08-13",39.7259,39.72593307495117,37.5839,37.5939,26340853.0],["2021-08-16",37.5939,38.7343,37.2864,38.0798,13765117.0],["2021-08-17",38.0798,38.3376,35.9675,36.275,21479872.0],["2021-08-18",36.275,37.2864,36.1064,36.9394,16030636.0],["2021-08-19",36.9394,38.1988,35.5015,35.8485,31963144.0],["2021-08-20",35.8485,36.6915,34.9957,35.7494,24914810.0],["2021-08-23",35.7494,37.6434,35.5114,36.8005,36524417.0],["2021-08-24",36.8005,37.1873,36.2948,36.9592,21614480.0],["2021-08-25",36.9592,37.2369,35.1048,35.6998,23905458.0],["2021-08-26",35.6998,35.699790954589844,34.6883,34.7081,20560322.0],["2021-08-27",34.7081,35.1544,34.0536,35.0651,15167176.0],["2021-08-30",35.0651,36.0766,34.1726,34.3908,20369518.0],["2021-08-31",34.3908,34.6784,32.7645,33.2206,28510008.0],["2021-09-01",33.2206,33.5082,32.4471,33.0719,17197305.0],["2021-09-02",33.0719,33.2801,32.1001,32.3083,17166155.0],["2021-09-03",32.3083,32.9132,32.2587,32.4471,13611515.0],["2021-09-06",32.4471,33.181,32.2786,33.1016,16108084.0],["2021-09-07",33.1016,33.5975,33.0421,33.4388,14370098.0],["2021-09-08",33.4388,33.5181,32.6256,32.8636,15323731.0],["2021-09-09",32.8636,32.8636360168457,32.4075,32.5364,12515877.0],["2021-09-10",32.5364,33.0719,32.4769,32.6752,14337611.0],["2021-09-13",32.6752,32.67522430419922,31.3067,32.3777,25846092.0],["2021-09-14",32.3777,33.2603,31.8819,31.9513,20798598.0],["2021-09-15",31.9513,32.0505,31.2373,31.634,12700622.0],["2021-09-16",31.634,31.9116,31.4456,31.6241,11402729.0],["2021-09-17",31.6241,32.7149,31.3266,32.6653,15335624.0],["2021-09-22",32.6653,33.3793,31.7034,32.5265,14133296.0],["2021-09-23",32.5265,33.3991,32.3678,32.7248,17462883.0],["2021-09-24",32.7248,34.252,32.72480773925781,33.7066,26530688.0],["2021-09-27",33.7066,34.4205,32.8339,33.3,15673389.0],["2021-09-28",33.3,33.8156,32.6653,32.7248,12724665.0],["2021-09-29",32.7248,32.72480773925781,31.9315,32.229,10540035.0],["2021-09-30",32.229,33.3099,32.22897720336914,32.8537,15869987.0],["2021-10-08",32.8537,34.6585,32.85372543334961,33.9842,18566592.0],["2021-10-11",33.9842,34.4205,33.657,33.9148,9421670.0],["2021-10-12",33.9148,33.9148,33.1512,33.3,7999300.0],["2021-10-13",33.3,33.8156,32.9033,33.6272,7118246.0],["2021-10-14",33.6272,33.895,32.7248,33.0124,10942898.0],["2021-10-15",33.0124,34.1032,32.9231,33.6867,15722951.0],["2021-10-18",33.6867,33.7165,32.5364,32.5661,14953720.0],["2021-10-19",32.5661,32.9826,31.8323,32.4273,10850747.0],["2021-10-20",32.4273,33.1215,32.427310943603516,32.7546,12858124.0],["2021-10-21",32.7546,32.9231,32.0802,32.2091,7080546.0],["2021-10-22",32.2091,32.5761,32.0406,32.3976,8427996.0],["2021-10-25",32.3976,32.5166,32.0802,32.4174,7471514.0],["2021-10-26",32.4174,32.5265,31.3365,31.4852,18747660.0],["2021-10-27",31.4852,31.485231399536133,30.1366,30.3151,16539961.0],["2021-10-28",30.3151,30.9101,30.1663,30.4737,9732584.0],["2021-10-29",30.4737,31.6935,30.473737716674805,31.5348,14452077.0],["2021-11-01",31.5348,31.534812927246094,29.0557,30.6225,38182403.0],["2021-11-02",30.6225,32.2786,30.1465,31.1481,31772770.0],["2021-11-03",31.1481,31.9116,30.9993,31.3266,13566879.0],["2021-11-04",31.3266,32.0009,31.1382,31.5051,12936325.0],["2021-11-05",31.5051,31.9513,31.4158,31.7232,10592780.0],["2021-11-08",31.7232,32.0703,31.4158,31.4951,10581227.0],["2021-11-09",31.4951,32.5166,31.1877,32.3281,14771350.0],["2021-11-10",32.3281,32.5265,31.634,32.2191,12894205.0],["2021-11-11",32.2191,32.2488,31.5348,32.1794,11015911.0],["2021-11-12",32.1794,33.0521,31.9017,32.7446,15103927.0],["2021-11-15",32.7446,33.3694,32.3381,32.4075,13263643.0],["2021-11-16",32.4075,32.8736,32.0901,32.5761,9762149.0],["2021-11-17",32.5761,32.576053619384766,31.4356,31.634,14197841.0],["2021-11-18",31.634,31.6736,30.8109,30.8407,11542593.0],["2021-11-19",30.8407,31.0588,30.6225,30.8605,8541094.0],["2021-11-22",30.8605,32.2885,30.801,31.8521,16104396.0],["2021-11-23",31.8521,31.852144241333008,31.2373,31.4654,11402383.0],["2021-11-24",31.4654,31.46539878845215,30.8407,31.1778,10609824.0],["2021-11-25",31.1778,31.3861,30.9002,31.0886,8098377.0],["2021-11-26",31.0886,31.08856773376465,30.6622,30.8407,9102479.0],["2021-11-29",30.8407,30.84065055847168,30.0275,30.3944,13919462.0],["2021-11-30",30.3944,32.6058,30.394405364990234,32.2686,30831261.0],["2021-12-01",32.2686,32.8736,32.268646240234375,32.5166,15818803.0],["2021-12-02",32.5166,33.0421,32.0406,32.229,10323309.0],["2021-12-03",32.229,32.7248,31.4356,31.8819,12932821.0],["2021-12-06",31.8819,31.88189697265625,30.9894,31.039,20670581.0],["2021-12-07",31.039,31.614145278930664,30.9497,31.6141,12465914.0],["2021-12-08",31.6141,34.77754592895508,31.614145278930664,34.7775,48576635.0],["2021-12-09",34.7775,37.3261,34.77754592895508,36.0766,85061821.0],["2021-12-10",36.0766,36.4931,35.0155,35.551,33314550.0],["2021-12-13",35.551,35.9973,35.0552,35.6205,27450903.0],["2021-12-14",35.6205,35.9775,35.1345,35.6601,19678559.0],["2021-12-15",35.6601,36.1956,35.2139,35.4023,13714693.0],["2021-12-16",35.4023,36.027,35.3428,35.6998,13519676.0],["2021-12-17",35.6998,35.8585,34.8569,35.204,17565714.0],["2021-12-20",35.204,35.7692,34.1131,34.4106,20406533.0],["2021-12-21",34.4106,34.7974,33.5776,34.371,15528130.0],["2021-12-22",34.371,34.9065,33.9545,34.2123,15660711.0],["2021-12-23",34.2123,34.7974,33.8652,34.6585,13035158.0],["2021-12-24",34.6585,35.799,34.371,35.313,16023211.0],["2021-12-27",35.313,36.1659,34.9065,36.0072,13493459.0],["2021-12-28",36.0072,36.275,35.4618,35.6998,12473763.0],["2021-12-29",35.6998,35.9775,34.9858,35.1345,9305108.0],["2021-12-30",35.1345,35.8783,34.9263,35.67,16246235.0],["2021-12-31",35.67,36.8501,35.5015,35.5808,20313941.0],["2022-01-04",35.5808,35.9477,35.0056,35.7692,14083834.0],["2022-01-05",35.7692,38.1789,35.67,37.217,43377735.0],["2022-01-06",37.217,37.2170295715332,35.1147,36.0667,21963258.0],["2022-01-07",36.0667,36.06670379638672,35.204,35.2635,11280816.0],["2022-01-10",35.2635,35.8783,34.2024,35.1048,20236966.0],["2022-01-11",35.1048,35.3031,32.9231,33.2306,30197633.0],["2022-01-12",33.2306,34.8569,33.0223,34.7577,35222339.0],["2022-01-13",34.7577,36.8699,34.6387,34.7081,28196293.0],["2022-01-14",34.7081,36.7906,34.3313,36.1956,29174505.0],["2022-01-17",36.1956,39.8152,36.195621490478516,39.4185,63098270.0],["2022-01-18",39.4185,39.8152,38.0203,38.4864,38276902.0],["2022-01-19",38.4864,38.7839,37.4848,38.5558,23346488.0],["2022-01-20",38.5558,38.7739,37.4253,38.4169,16245819.0],["2022-01-21",38.4169,38.7541,37.3856,38.2285,18948836.0],["2022-01-24",38.2285,39.9937,37.7327,38.8533,28253996.0],["2022-01-25",38.8533,39.0119,37.2864,37.4848,19527684.0],["2022-01-26",37.4848,39.0714,36.513,37.5939,25892024.0],["2022-01-27",37.5939,37.59386444091797,35.551,35.6998,24033778.0],["2022-01-28",35.6998,36.1857,34.5693,34.6189,26931330.0],["2022-02-07",34.6189,36.3245,34.61888122558594,34.8271,16001622.0],["2022-02-08",34.8271,36.1361,34.5594,35.8485,23523380.0],["2022-02-09",35.8485,37.2666,35.6205,36.146,25066944.0],["2022-02-10",36.146,36.14603805541992,34.7081,35.204,15981450.0],["2022-02-11",35.204,35.5808,32.8041,33.2206,36621850.0],["2022-02-14",33.2206,33.220638275146484,31.396,31.7331,33844201.0],["2022-02-15",31.7331,32.7248,31.73314666748047,32.5959,19054793.0],["2022-02-16",32.5959,32.9132,31.9116,32.1199,14551510.0],["2022-02-17",32.1199,32.5463,31.3464,32.2488,17905996.0],["2022-02-18",32.2488,32.3976,31.6141,31.9216,20218781.0],["2022-02-21",31.9216,32.9231,31.92156219482422,32.9033,23718026.0],["2022-02-22",32.9033,32.90330505371094,31.634,31.8125,20623647.0],["2022-02-23",31.8125,32.5661,31.7133,32.4571,22438651.0],["2022-02-24",32.4571,32.45705795288086,30.2457,30.8109,35460244.0],["2022-02-25",30.8109,31.5943,30.7812,31.1381,19965166.0],["2022-02-28",31.1381,31.3761,30.7415,31.0886,11736927.0],["2022-03-01",31.0886,31.3365,30.6522,31.1084,14508129.0],["2022-03-02",31.1084,31.108402252197266,30.6522,30.7911,12161872.0],["2022-03-03",30.7911,31.2671,30.5432,30.5927,17460574.0],["2022-03-04",30.5927,30.592737197875977,29.3928,29.73,29880145.0],["2022-03-07",29.73,29.729990005493164,27.3004,27.5682,36720431.0],["2022-03-08",27.5682,28.064,26.5765,26.755,35974967.0],["2022-03-09",26.755,26.9434,25.0097,25.9914,35191145.0],["2022-03-10",25.9914,26.7253,25.1287,25.4361,34481642.0],["2022-03-11",25.4361,25.6047,24.2362,25.3964,35524548.0],["2022-03-14",25.3964,25.7733,24.4643,24.613,30422755.0],["2022-03-15",24.613,24.9105,23.2346,23.304,35189910.0],["2022-03-16",23.304,25.4758,23.30402946472168,25.1783,49629613.0],["2022-03-17",25.1783,26.0608,25.089,25.2179,36380497.0],["2022-03-18",25.2179,25.3469,24.8213,25.2279,16829103.0],["2022-03-21",25.2279,25.22785186767578,23.7999,24.375,59056587.0],["2022-03-22",24.375,24.6725,23.4924,24.1965,37728482.0],["2022-03-23",24.1965,24.9502,24.018,24.3849,28012068.0],["2022-03-24",24.3849,24.384939193725586,22.8082,23.1255,60685749.0],["2022-03-25",23.1255,23.6313,22.9074,23.0264,31159331.0],["2022-03-28",23.0264,23.026363372802734,22.5008,22.8379,19832836.0],["2022-03-29",22.8379,22.9966,22.471,22.7289,16490269.0],["2022-03-30",22.7289,23.2842,22.6793,23.1255,22351106.0],["2022-03-31",23.1255,23.1949,22.5008,22.709,18917838.0],["2022-04-01",22.709,22.7983,22.233,22.6495,21726292.0],["2022-04-06",22.6495,22.649534225463867,22.1041,22.2132,20135105.0],["2022-04-07",22.2132,22.3421,21.4794,21.4893,20740564.0],["2022-04-08",21.4893,21.6182,21.0331,21.2414,15330887.0],["2022-04-11",21.2414,21.241374969482422,20.2795,20.3786,23857992.0],["2022-04-12",20.3786,21.2414,19.9324,21.2116,33494555.0],["2022-04-13",21.2116,21.211624145507812,20.656295776367188,20.6563,16319804.0],["2022-04-14",20.6563,21.172,20.5175,20.8447,13332252.0],["2022-04-15",20.8447,20.844711303710938,20.4084,20.6166,12825389.0],["2022-04-18",20.6166,20.8249,20.2894,20.815,10869830.0],["2022-04-19",20.815,21.529,20.1307,20.2497,23542556.0],["2022-04-20",20.2497,21.1025,20.2398,20.2894,24464799.0],["2022-04-21",20.2894,20.5175,19.4861,19.5952,21405004.0],["2022-04-22",19.5952,19.6944,18.9903,19.3374,17342106.0],["2022-04-25",19.3374,19.337387084960938,17.6714,17.6813,26291299.0],["2022-04-26",17.6813,17.84,16.7591,16.7987,35599807.0],["2022-04-27",16.7987,17.6218,16.3922,17.5821,31355892.0],["2022-04-28",17.5821,18.0284,17.2549,17.5524,21990112.0],["2022-04-29",17.5524,19.1886,17.552396774291992,18.9804,39380708.0],["2022-05-05",18.9804,18.98038673400879,18.0482,18.3259,30993437.0],["2022-05-06",18.3259,19.1986,17.4532,18.1672,36424950.0],["2022-05-09",18.1672,18.3854,17.6615,17.8697,18724025.0],["2022-05-10",17.8697,18.3755,17.4532,18.2069,21999558.0],["2022-05-11",18.2069,18.9946,18.0474,18.4661,26100554.0],["2022-05-12",18.4661,19.0145,18.3565,18.6656,23114746.0],["2022-05-13",18.6656,18.9248,18.4063,18.5559,11958675.0],["2022-05-16",18.5559,18.9946,18.4861,18.6257,16819215.0],["2022-05-17",18.6257,18.6456,18.2268,18.5958,14327890.0],["2022-05-18",18.5958,19.1741,18.59575843811035,18.7852,17763261.0],["2022-05-19",18.7852,18.785205841064453,17.8579,18.0972,29605463.0],["2022-05-20",18.0972,19.4433,18.097211837768555,19.1442,50338206.0],["2022-05-23",19.1442,19.3635,18.7154,18.8251,23514338.0],["2022-05-24",18.8251,19.2838,17.818,17.8479,33929990.0],["2022-05-25",17.8479,18.496,17.8479,18.0075,19383705.0],["2022-05-26",18.0075,18.2567,17.5887,18.0075,20869148.0],["2022-05-27",18.0075,18.4163,17.8479,18.0673,18625724.0],["2022-05-30",18.0673,18.8849,17.8679,18.5658,26491146.0],["2022-05-31",18.5658,19.4233,18.4163,19.3037,36000430.0],["2022-06-01",19.3037,19.5131,18.7752,18.9846,22976527.0],["2022-06-02",18.9846,19.194,18.6656,19.184,18561832.0],["2022-06-06",19.184,20.1213,19.0744,19.9817,37546262.0],["2022-06-07",19.9817,20.2709,19.5729,19.7424,30845296.0],["2022-06-08",19.7424,20.6199,19.742412567138672,20.1213,35365431.0],["2022-06-09",20.1213,20.121309280395508,19.1242,19.2239,36148604.0],["2022-06-10",19.2239,19.3635,18.9447,19.2439,28598180.0],["2022-06-13",19.2439,19.3635,18.8849,19.1741,19307572.0],["2022-06-14",19.1741,19.2439,18.4661,19.2239,25074639.0],["2022-06-15",19.2239,20.2908,19.1342,19.8421,50046528.0],["2022-06-16",19.8421,20.5899,19.7424,20.1113,30035183.0],["2022-06-17",20.1113,20.3606,19.7624,20.1313,23055725.0],["2022-06-20",20.1313,20.6199,19.8521,20.3207,30348653.0],["2022-06-21",20.3207,20.4105,19.8222,20.1313,24928967.0],["2022-06-22",20.1313,20.3108,19.3436,19.4034,29019271.0],["2022-06-23",19.4034,19.901947021484375,19.1442,19.9019,25648326.0],["2022-06-24",19.9019,20.231,19.7923,20.0814,25420566.0],["2022-06-27",20.0814,20.8193,19.9319,20.2908,35986203.0],["2022-06-28",20.2908,20.3207,19.8222,20.1911,38214105.0],["2022-06-29",20.1911,22.215200424194336,20.191104888916016,22.2152,63736106.0],["2022-06-30",22.2152,22.3349,21.3178,21.6469,87206410.0],["2022-07-01",21.6469,22.285,21.3378,22.0357,54878572.0],["2022-07-04",22.0357,22.2351,21.2879,21.6867,45002779.0],["2022-07-05",21.6867,21.8562,20.7096,20.9788,42383703.0],["2022-07-06",20.9788,21.3477,20.5899,20.7894,28869710.0],["2022-07-07",20.7894,20.9688,20.4503,20.8392,22782973.0],["2022-07-08",20.8392,21.1982,20.5102,20.56,28913216.0],["2022-07-11",20.56,20.560029983520508,19.7923,19.9319,26268722.0],["2022-07-12",19.9319,20.0615,19.453256607055664,19.4533,20781572.0],["2022-07-13",19.4533,19.6228,19.3137,19.5131,16041806.0],["2022-07-14",19.5131,19.6028,19.1541,19.2339,20092524.0],["2022-07-15",19.2339,19.9319,19.1641,19.1641,30983377.0],["2022-07-18",19.1641,20.0316,18.865,19.9618,33894515.0],["2022-07-19",19.9618,20.8891,19.8621,20.7694,45491384.0],["2022-07-20",20.7694,21.4175,20.7096,21.3378,43220018.0],["2022-07-21",21.3378,21.8363,20.9489,20.9888,31764942.0],["2022-07-22",20.9888,21.2181,20.4404,20.6797,26162671.0],["2022-07-25",20.6797,20.7894,20.0814,20.1512,20115421.0],["2022-07-26",20.1512,21.6369,20.151220321655273,21.1383,39886655.0],["2022-07-27",21.1383,21.597,21.0187,21.2979,36083767.0],["2022-07-28",21.2979,21.5272,20.9389,20.9389,28219887.0],["2022-07-29",20.9389,21.2879,20.6897,20.7894,23082413.0],["2022-08-01",20.7894,20.8292,20.3905,20.5301,26713027.0],["2022-08-02",20.5301,20.530115127563477,19.4433,19.8421,29829936.0],["2022-08-03",19.8421,21.1882,19.84212303161621,20.5102,48453799.0],["2022-08-04",20.5102,21.1882,20.3506,20.919,29619904.0],["2022-08-05",20.919,22.2351,20.918981552124023,22.1255,51588549.0],["2022-08-08",22.1255,22.1853,21.3876,21.7067,32895594.0],["2022-08-09",21.7067,21.8562,21.2979,21.5771,21361884.0],["2022-08-10",21.5771,21.587,21.0486,21.2281,20567675.0],["2022-08-11",21.2281,21.8363,21.1982,21.7366,25994198.0],["2022-08-12",21.7366,21.736595153808594,21.1383,21.5471,26155204.0],["2022-08-15",21.5471,21.547149658203125,21.0985,21.1683,18352920.0],["2022-08-16",21.1683,21.2979,20.7096,20.7694,20596713.0],["2022-08-17",20.7694,21.1882,20.58,21.1184,16627624.0],["2022-08-18",21.1184,21.11840057373047,20.6398,20.8193,13990134.0],["2022-08-19",20.8193,21.2879,20.2709,20.3307,23755143.0],["2022-08-22",20.3307,21.6867,20.0216,21.1583,40537333.0],["2022-08-23",21.1583,21.9161,20.9888,21.6867,36946563.0],["2022-08-24",21.6867,21.686742782592773,20.5501,20.6298,31724144.0],["2022-08-25",20.6298,20.8791,20.0316,20.4204,26608962.0],["2022-08-26",20.4204,20.5401,19.9219,19.9418,23034764.0],["2022-08-29",19.9418,19.941831588745117,18.7852,19.2339,37608634.0],["2022-08-30",19.2339,20.1213,18.9946,20.0116,30500094.0],["2022-08-31",20.0116,20.4404,19.7524,20.0316,20740861.0],["2022-09-01",20.0316,21.0187,19.9219,20.3108,31172602.0],["2022-09-02",20.3108,20.5899,20.0116,20.0914,14996900.0],["2022-09-05",20.0914,20.091394424438477,19.6028,19.7324,11199242.0],["2022-09-06",19.7324,19.892,19.4433,19.6527,12935496.0],["2022-09-07",19.6527,19.7624,19.3436,19.5629,15003812.0],["2022-09-08",19.5629,20.0017,19.1641,19.2738,18133928.0],["2022-09-09",19.2738,19.5729,19.1442,19.4832,10533296.0],["2022-09-13",19.4832,20.0216,19.483171463012695,19.5231,15092777.0],["2022-09-14",19.5231,19.7624,19.1242,19.6527,12451807.0],["2022-09-15",19.6527,19.9917,19.194,19.3934,17372072.0],["2022-09-16",19.3934,20.1313,19.2937,19.4732,29680442.0],["2022-09-19",19.4732,19.4931,17.9277,17.9776,36063772.0],["2022-09-20",17.9776,18.177,17.8878,18.1371,13271331.0],["2022-09-21",18.1371,18.3664,17.5089,18.2368,16573345.0],["2022-09-22",18.2368,19.2638,18.0274,18.4362,24543125.0],["2022-09-23",18.4362,18.6356,17.9277,17.9975,14382416.0],["2022-09-26",17.9975,18.1271,17.6386,17.7083,13117579.0],["2022-09-27",17.7083,18.1471,17.3494,18.0573,14943674.0],["2022-09-28",18.0573,18.167,17.7383,17.7881,11613693.0],["2022-09-29",17.7881,18.1371,17.5787,17.7482,13486444.0],["2022-09-30",17.7482,17.8779,17.5488,17.5488,12440366.0],["2022-10-10",17.5488,17.7183,16.9206,16.9705,16213780.0],["2022-10-11",16.9705,17.1699,16.6215,16.6813,13339814.0],["2022-10-12",16.6813,17.3893,16.2327,17.3295,22326163.0],["2022-10-13",17.3295,18.4362,17.1201,18.0374,30249870.0],["2022-10-14",18.0374,18.5658,17.9776,18.3565,20096897.0],["2022-10-17",18.3565,19.6427,18.356456756591797,19.2937,33622468.0],["2022-10-18",19.2937,19.5729,18.9946,19.1741,21952770.0],["2022-10-19",19.1741,19.2439,18.7952,18.9747,15835716.0],["2022-10-20",18.9747,19.9319,18.8051,19.3735,25999157.0],["2022-10-21",19.3735,19.5231,19.0245,19.2838,14022491.0],["2022-10-24",19.2838,21.2081,19.28375244140625,20.5999,76451710.0],["2022-10-25",20.5999,21.7266,20.3706,21.1683,64905480.0],["2022-10-26",21.1683,23.2821,20.899,23.2821,60116880.0],["2022-10-27",23.2821,25.5555,23.282089233398438,24.8575,120033809.0],["2022-10-28",24.8575,25.3062,23.1824,23.5314,106488164.0],["2022-10-31",23.5314,25.3062,23.1824,24.3689,93179335.0],["2022-11-01",24.3689,26.8018,23.8504,25.9244,88310504.0],["2022-11-02",25.9244,27.220600128173828,24.9871,27.2206,79313537.0],["2022-11-03",27.2206,27.220600128173828,24.4985,24.5484,82750077.0],["2022-11-04",24.5484,25.027,24.0798,24.698,44824582.0],["2022-11-07",24.698,25.7349,24.1196,24.4387,41911971.0],["2022-11-08",24.4387,25.3261,23.7906,25.0769,56292032.0],["2022-11-09",25.0769,25.076852798461914,23.9302,24.5384,26719906.0],["2022-11-10",24.5384,25.0868,24.0598,24.1396,35417194.0],["2022-11-11",24.1396,25.0769,23.6909,24.3789,50773444.0],["2022-11-14",24.3789,24.7079,23.6311,24.3889,36626849.0],["2022-11-15",24.3889,25.4557,24.2592,24.4487,51111475.0],["2022-11-16",24.4487,25.1865,24.329,24.8675,38409032.0],["2022-11-17",24.8675,26.6024,24.5185,26.5426,78313747.0],["2022-11-18",26.5426,28.2975,25.5953,25.9443,80468328.0],["2022-11-21",25.9443,26.0839,23.3519,24.1695,94044707.0],["2022-11-22",24.1695,24.16950035095215,22.8334,23.5613,59536149.0],["2022-11-23",23.5613,23.8803,23.0328,23.5214,32350042.0],["2022-11-24",23.5214,23.7308,22.8135,23.0328,38248471.0],["2022-11-25",23.0328,23.5114,22.6639,22.8434,26400283.0],["2022-11-28",22.8434,22.9929,21.8862,22.4645,26830284.0],["2022-11-29",22.4645,22.9231,22.1354,22.8035,29726007.0],["2022-11-30",22.8035,22.8434,22.3149,22.8434,17852192.0],["2022-12-01",22.8434,23.6809,22.7636,23.312,47125741.0],["2022-12-02",23.312,23.4317,22.4545,22.5143,34386582.0],["2022-12-05",22.5143,23.6909,22.514328002929688,23.0926,32780538.0],["2022-12-06",23.0926,23.4616,22.634,22.7736,21241216.0],["2022-12-07",22.7736,22.963,22.3548,22.624,25145278.0],["2022-12-08",22.624,22.624008178710938,22.0457,22.285,21084152.0],["2022-12-09",22.285,22.8334,22.0856,22.5542,36991165.0],["2022-12-12",22.5542,23.7806,22.5143,23.6809,51733733.0],["2022-12-13",23.6809,23.7208,22.8733,22.963,30922367.0],["2022-12-14",22.963,23.5812,22.8533,23.1226,21650500.0],["2022-12-15",23.1226,23.5114,22.5442,23.2721,24886240.0],["2022-12-16",23.2721,23.272117614746094,22.614,22.7935,16942935.0],["2022-12-19",22.7935,22.8035,21.9161,22.0656,14642808.0],["2022-12-20",22.0656,22.4246,21.1882,21.5272,22315932.0],["2022-12-21",21.5272,21.8562,21.1383,21.3776,14902332.0],["2022-12-22",21.3776,21.9061,21.377643585205078,21.5272,14400867.0],["2022-12-23",21.5272,22.8334,21.3378,22.5343,22772305.0],["2022-12-26",22.5343,22.8932,22.2451,22.8334,13027682.0],["2022-12-27",22.8334,23.1924,22.6639,22.9132,10668079.0],["2022-12-28",22.9132,23.3718,22.5941,22.9331,14264921.0],["2022-12-29",22.9331,23.9402,22.7636,23.7308,35297159.0],["2022-12-30",23.7308,24.329,23.661,24.0997,23839513.0],["2023-01-03",24.0997,25.0071,23.9302,24.8276,31709255.0],["2023-01-04",24.8276,25.4458,24.5285,24.8076,30533243.0],["2023-01-05",24.8076,24.8874,24.339,24.4587,23236761.0],["2023-01-06",24.4587,24.5285,24.0,24.1994,19314226.0],["2023-01-09",24.1994,24.4188,24.0299,24.2792,15115713.0],["2023-01-10",24.2792,24.3789,23.8305,24.0499,14155163.0],["2023-01-11",24.0499,24.049850463867188,23.3818,23.5114,17432370.0],["2023-01-12",23.5114,23.9003,23.2522,23.6111,14641097.0],["2023-01-13",23.6111,23.7707,23.0029,23.3319,16709221.0],["2023-01-16",23.3319,24.1296,23.3319,23.8105,20765897.0],["2023-01-17",23.8105,24.01,23.4317,23.5812,13887386.0],["2023-01-18",23.5812,24.678,23.581214904785156,24.329,23927086.0],["2023-01-19",24.329,25.4159,24.0299,25.2464,33761382.0],["2023-01-20",25.2464,26.1836,25.1267,26.0041,36988827.0],["2023-01-30",26.0041,26.6523,24.8376,24.8774,57376599.0],["2023-01-31",24.8774,25.4059,24.329,24.4387,34085586.0],["2023-02-01",24.4387,24.668,24.2592,24.6481,32767752.0],["2023-02-02",24.6481,26.6024,24.648103713989258,25.6452,53136045.0],["2023-02-03",25.6452,26.3731,25.2364,26.1737,33734285.0],["2023-02-06",26.1737,26.403,25.2862,25.6253,36658916.0],["2023-02-07",25.6253,25.6253,24.9173,25.0868,23290828.0],["2023-02-08",25.0868,25.4557,24.8176,24.9771,22724316.0],["2023-02-09",24.9771,26.1238,24.2493,25.7648,41620866.0],["2023-02-10",25.7648,25.764846801757812,24.698,24.8076,30502450.0],["2023-02-13",24.8076,25.1068,24.5484,24.7977,21569385.0],["2023-02-14",24.7977,25.0071,24.3889,24.4188,19183418.0],["2023-02-15",24.4188,25.6651,24.2094,25.2164,41821398.0],["2023-02-16",25.2164,25.8945,24.7877,25.0071,34745104.0],["2023-02-17",25.0071,25.0769,23.1226,23.1824,47559995.0],["2023-02-20",23.1824,23.5812,22.963,23.5114,23856360.0],["2023-02-21",23.5114,23.8504,22.9431,23.1724,32477929.0],["2023-02-22",23.1724,23.9302,22.8234,23.5314,27606968.0],["2023-02-23",23.5314,23.5314,22.8434,23.0228,20298497.0],["2023-02-24",23.0228,23.2522,22.7835,23.0029,18947620.0],["2023-02-27",23.0029,23.1924,22.5941,22.7536,17629918.0],["2023-02-28",22.7536,23.7507,22.753629684448242,23.2123,37043707.0],["2023-03-01",23.2123,25.5355167388916,23.1325,25.5355,79016032.0],["2023-03-02",25.5355,26.7221,25.5355167388916,26.393,78771356.0],["2023-03-03",26.393,26.5525,25.2862,25.8845,43477711.0],["2023-03-06",25.8845,26.1238,25.5156,25.6951,24900011.0],["2023-03-07",25.6951,25.8745,24.8974,24.9073,24823187.0],["2023-03-08",24.9073,25.4458,24.9073,25.2563,22071093.0],["2023-03-09",25.2563,25.8147,24.8774,25.4159,24468535.0],["2023-03-10",25.4159,25.4258,24.9073,25.0071,19090919.0],["2023-03-13",25.0071,27.5098,24.688,27.5098,59048455.0],["2023-03-14",27.5098,28.5766,27.50975799560547,27.9485,82996951.0],["2023-03-15",27.9485,28.1778,27.091,27.3403,41822142.0],["2023-03-16",27.3403,27.5696,26.8816,26.9813,43549293.0],["2023-03-17",26.9813,28.7362,26.8218,28.1379,96409086.0],["2023-03-20",28.1379,28.137924194335938,25.3261,25.3261,118603774.0],["2023-03-21",25.3261,25.7748,24.1795,25.2264,86131548.0],["2023-03-22",25.2264,25.226415634155273,23.7906,24.1595,93595151.0],["2023-03-23",24.1595,24.8575,23.5314,24.8276,88935188.0],["2023-03-24",24.8276,26.1537,24.4886,25.9144,104506886.0],["2023-03-27",25.9144,26.3232,24.5285,25.1766,87757588.0],["2023-03-28",25.1766,25.9742,24.7079,25.1267,61372694.0],["2023-03-29",25.1267,25.126708984375,24.0698,24.2892,65867947.0],["2023-03-30",24.2892,24.4287,23.5513,23.671,55111604.0],["2023-03-31",23.671,25.4757,23.4017,25.0769,84557707.0],["2023-04-03",25.0769,26.2833,24.8475,26.044,89878434.0],["2023-04-04",26.044,26.8716,25.6352,26.3033,78159376.0],["2023-04-06",26.3033,26.30327606201172,25.4059,25.6253,50842922.0],["2023-04-07",25.6253,26.2734,25.4557,26.1138,45620449.0],["2023-04-10",26.1138,26.3432,24.4088,24.4587,51628901.0],["2023-04-11",24.4587,25.1965,24.3988,24.6282,37008772.0],["2023-04-12",24.6282,25.5056,24.329,25.027,39036152.0],["2023-04-13",25.027,25.2065,24.2792,24.3789,38851061.0],["2023-04-14",24.3789,24.9472,23.8105,24.329,34438499.0],["2023-04-17",24.329,24.5484,23.641,23.9202,34589386.0],["2023-04-18",23.9202,24.0698,23.4815,23.7208,38126236.0],["2023-04-19",23.7208,24.2792,23.6012,23.7707,35705555.0],["2023-04-20",23.7707,24.01,23.0228,23.3319,40382726.0],["2023-04-21",23.3319,25.027,22.6838,22.7736,80394304.0],["2023-04-24",22.7736,22.8135,21.8862,22.1155,44249666.0],["2023-04-25",22.1155,22.3149,21.3677,21.6169,39401307.0],["2023-04-26",21.6169,21.8263,21.0187,21.3477,32359663.0],["2023-04-27",21.3477,21.6568,20.8492,21.0885,29813384.0],["2023-04-28",21.0885,21.6668,21.0586,21.5471,23071481.0],["2023-05-04",21.5471,21.547149658203125,20.4204,20.7694,37344253.0],["2023-05-05",20.7694,21.3776,20.6897,21.0685,28029775.0],["2023-05-08",21.0685,21.3876,20.8891,21.2381,21608229.0],["2023-05-09",21.2381,21.4275,20.9389,20.9389,20915902.0],["2023-05-10",20.9389,21.1882,20.6398,20.8093,18149852.0],["2023-05-11",20.8093,21.0087,20.56,20.57,12256858.0],["2023-05-12",20.57,20.64,20.1,20.19,16790082.0],["2023-05-15",20.19,20.57,19.93,20.53,19243330.0],["2023-05-16",20.53,20.58,20.02,20.08,13743786.0],["2023-05-17",20.08,20.25,19.88,20.01,14580516.0],["2023-05-18",20.01,20.3,19.95,20.1,14126570.0],["2023-05-19",20.1,20.29,19.9,20.07,16432928.0],["2023-05-22",20.07,20.12,19.71,20.0,13018208.0],["2023-05-23",20.0,20.04,19.709999084472656,19.71,12084364.0],["2023-05-24",19.71,19.82,19.38,19.63,15423749.0],["2023-05-25",19.63,19.8,19.24,19.43,15661185.0],["2023-05-26",19.43,19.54,19.24,19.42,10773208.0],["2023-05-29",19.42,19.57,19.04,19.26,15916580.0],["2023-05-30",19.26,19.58,18.95,19.58,17551372.0],["2023-05-31",19.58,20.08,19.47,19.88,25067130.0],["2023-06-01",19.88,20.8,19.69,20.43,33427069.0],["2023-06-02",20.43,20.79,20.31,20.65,21928407.0],["2023-06-05",20.65,20.76,20.45,20.46,17213475.0],["2023-06-06",20.46,21.18,19.96,20.07,45794322.0],["2023-06-07",20.07,20.69,19.7,20.43,26100632.0],["2023-06-08",20.43,20.43000030517578,19.7,20.0,22021258.0],["2023-06-09",20.0,20.53,19.86,20.44,24392920.0],["2023-06-12",20.44,20.69,20.3,20.54,19035602.0],["2023-06-13",20.54,21.1,20.37,21.05,28707405.0],["2023-06-14",21.05,21.21,20.81,20.99,19065624.0],["2023-06-15",20.99,21.09,20.74,20.91,17659083.0],["2023-06-16",20.91,21.94,20.7,21.71,38993175.0],["2023-06-19",21.71,23.08,21.6,22.76,59193950.0],["2023-06-20",22.76,23.51,22.5,23.13,48215517.0],["2023-06-21",23.13,23.54,22.5,22.52,34188063.0],["2023-06-26",22.52,22.58,21.5,21.61,32704105.0],["2023-06-27",21.61,21.7,20.78,21.12,29184421.0],["2023-06-28",21.12,21.1200008392334,19.99,20.41,27568259.0],["2023-06-29",20.41,20.8,20.01,20.66,25520560.0],["2023-06-30",20.66,21.23,20.4,20.5,30735240.0],["2023-07-03",20.5,20.75,19.99,20.6,22512134.0],["2023-07-04",20.6,20.78,20.44,20.73,16957936.0],["2023-07-05",20.73,20.88,20.21,20.23,21254286.0],["2023-07-06",20.23,20.47,20.05,20.06,17189892.0],["2023-07-07",20.06,20.14,19.55,19.94,20860012.0],["2023-07-10",19.94,20.09,19.77,19.81,18613652.0],["2023-07-11",19.81,19.95,19.79,19.88,10478095.0],["2023-07-12",19.88,19.96,19.29,19.31,23207179.0],["2023-07-13",19.31,19.65,19.28,19.51,21910227.0],["2023-07-14",19.51,19.67,19.18,19.2,28510721.0],["2023-07-17",19.2,19.5,18.65,19.39,22004258.0],["2023-07-18",19.39,19.42,18.9,18.93,28165483.0],["2023-07-19",18.93,19.17,18.76,18.83,22929948.0],["2023-07-20",18.83,18.86,18.35,18.39,29814679.0],["2023-07-21",18.39,18.44,18.09,18.11,22471273.0],["2023-07-24",18.11,18.28,18.04,18.14,15483375.0],["2023-07-25",18.14,18.91,18.139999389648438,18.84,34662852.0],["2023-07-26",18.84,18.84000015258789,18.39,18.48,23925225.0],["2023-07-27",18.48,18.6,18.12,18.17,24503585.0],["2023-07-28",18.17,18.64,18.0,18.61,29700875.0],["2023-07-31",18.61,19.24,18.53,18.87,37088889.0],["2023-08-01",18.87,19.15,18.72,18.96,18037899.0],["2023-08-02",18.96,19.12,18.86,19.06,13271551.0],["2023-08-03",19.06,19.25,18.86,19.25,16194779.0],["2023-08-04",19.25,19.74,19.2,19.45,26967454.0],["2023-08-07",19.45,19.56,19.24,19.37,14419509.0],["2023-08-08",19.37,19.49,19.25,19.31,12366944.0],["2023-08-09",19.31,19.64,19.22,19.31,12347862.0],["2023-08-10",19.31,19.38,19.15,19.32,9586191.0],["2023-08-11",19.32,19.39,18.83,18.84,14303827.0],["2023-08-14",18.84,19.23,18.48,19.18,18283080.0],["2023-08-15",19.18,19.23,18.45,18.67,23439887.0],["2023-08-16",18.67,18.71,18.3,18.34,13951447.0],["2023-08-17",18.34,18.34000015258789,18.08,18.18,15144908.0],["2023-08-18",18.18,18.2,17.1,17.1,40957651.0],["2023-08-21",17.1,17.44,16.95,17.05,20559201.0],["2023-08-22",17.05,17.84,17.049999237060547,17.75,28684441.0],["2023-08-23",17.75,17.76,17.28,17.31,18939962.0],["2023-08-24",17.31,17.71,17.28,17.45,19147583.0],["2023-08-25",17.45,17.450000762939453,16.8,16.89,20193301.0],["2023-08-28",16.89,17.97,16.889999389648438,17.04,25308114.0],["2023-08-29",17.04,17.59,16.98,17.46,16970485.0],["2023-08-30",17.46,17.98,17.459999084472656,17.85,22606378.0],["2023-08-31",17.85,18.3,17.850000381469727,18.15,22589570.0],["2023-09-01",18.15,18.17,17.85,17.97,11602236.0],["2023-09-04",17.97,18.12,17.78,18.1,13572717.0],["2023-09-05",18.1,18.25,17.84,17.88,10976700.0],["2023-09-06",17.88,17.88,17.58,17.84,8709243.0],["2023-09-07",17.84,17.84000015258789,17.3,17.32,17447139.0],["2023-09-08",17.32,17.43,16.96,17.12,14209186.0],["2023-09-11",17.12,17.57,16.95,17.36,15634654.0],["2023-09-12",17.36,17.62,17.26,17.51,11254322.0],["2023-09-13",17.51,17.510000228881836,16.92,17.02,17602758.0],["2023-09-14",17.02,17.05,16.66,16.8,15712054.0],["2023-09-15",16.8,17.19,16.75,16.89,14653252.0],["2023-09-18",16.89,17.35,16.68,17.09,17020661.0],["2023-09-19",17.09,17.17,16.68,16.73,15068154.0],["2023-09-20",16.73,16.75,16.53,16.6,11801061.0],["2023-09-21",16.6,16.68,16.38,16.39,12003930.0],["2023-09-22",16.39,16.9,16.28,16.86,18145532.0],["2023-09-25",16.86,17.1,16.24,16.32,24836417.0],["2023-09-26",16.32,16.66,16.25,16.44,14177626.0],["2023-09-27",16.44,16.72,16.36,16.54,12086356.0],["2023-09-28",16.54,16.63,16.41,16.62,10752233.0],["2023-10-09",16.62,17.01,16.48,16.88,14464676.0],["2023-10-10",16.88,16.97,16.74,16.76,12935260.0],["2023-10-11",16.76,17.65,16.66,17.3,26408251.0],["2023-10-12",17.3,17.51,17.14,17.24,13514844.0],["2023-10-13",17.24,17.239999771118164,16.9,17.0,12628307.0],["2023-10-16",17.0,17.1,16.48,16.59,18183826.0],["2023-10-17",16.59,16.73,16.46,16.71,9769404.0],["2023-10-18",16.71,16.709999084472656,15.94,16.32,21534170.0],["2023-10-19",16.32,16.61,16.0,16.03,18602904.0],["2023-10-20",16.03,16.030000686645508,15.3,15.36,23637941.0],["2023-10-23",15.36,15.57,15.11,15.27,18352916.0],["2023-10-24",15.27,15.6,14.96,15.37,15612765.0],["2023-10-25",15.37,15.83,15.3,15.48,18086520.0],["2023-10-26",15.48,15.7,15.28,15.68,14061890.0],["2023-10-27",15.68,16.25,15.43,16.14,22825982.0],["2023-10-30",16.14,16.52,15.84,16.43,18796547.0],["2023-10-31",16.43,16.53,16.21,16.37,13843934.0],["2023-11-01",16.37,16.48,16.23,16.27,9913102.0],["2023-11-02",16.27,16.43,16.18,16.18,9199893.0],["2023-11-03",16.18,16.7,16.18000030517578,16.55,15166769.0],["2023-11-06",16.55,17.18,16.549999237060547,17.16,19382723.0],["2023-11-07",17.16,17.35,16.98,17.17,16203467.0],["2023-11-08",17.17,17.75,17.13,17.52,27946075.0],["2023-11-09",17.52,17.58,17.23,17.29,11725297.0],["2023-11-10",17.29,17.290000915527344,17.06,17.13,10169212.0],["2023-11-13",17.13,17.58,17.1299991607666,17.43,12961673.0],["2023-11-14",17.43,17.77,17.43,17.57,11791341.0],["2023-11-15",17.57,17.88,17.56999969482422,17.65,14408762.0],["2023-11-16",17.65,17.74,17.45,17.45,9746899.0],["2023-11-17",17.45,17.69,17.3,17.47,12102448.0],["2023-11-20",17.47,18.11,17.469999313354492,17.87,19980430.0],["2023-11-21",17.87,17.99,17.63,17.77,13479058.0],["2023-11-22",17.77,17.86,17.6,17.6,9641779.0],["2023-11-23",17.6,17.74,17.28,17.68,10886965.0],["2023-11-24",17.68,17.68000030517578,17.23,17.31,10744613.0],["2023-11-27",17.31,17.39,17.07,17.22,10023424.0],["2023-11-28",17.22,17.26,16.88,17.08,10620300.0],["2023-11-29",17.08,17.079999923706055,16.82,16.89,11264527.0],["2023-11-30",16.89,16.89,16.61,16.71,13821328.0],["2023-12-01",16.71,17.3,16.55,17.16,17062082.0],["2023-12-04",17.16,17.58,17.13,17.31,14016948.0],["2023-12-05",17.31,17.309999465942383,16.67,16.67,12380430.0],["2023-12-06",16.67,16.99,16.43,16.85,10160949.0],["2023-12-07",16.85,17.36,16.75,17.24,15030384.0],["2023-12-08",17.24,18.1,17.239999771118164,17.94,35529949.0],["2023-12-11",17.94,18.1,17.61,18.06,18657804.0],["2023-12-12",18.06,18.18,17.9,18.1,12179023.0],["2023-12-13",18.1,18.36,17.97,18.01,13125996.0],["2023-12-14",18.01,18.46,18.010000228881836,18.12,13951261.0],["2023-12-15",18.12,18.25,17.76,17.81,14748369.0],["2023-12-18",17.81,17.87,17.48,17.58,12289880.0],["2023-12-19",17.58,17.8,17.32,17.73,10238605.0],["2023-12-20",17.73,17.79,16.94,17.05,15717015.0],["2023-12-21",17.05,17.37,16.91,17.29,12980973.0],["2023-12-22",17.29,17.34,16.55,17.09,23737584.0],["2023-12-25",17.09,17.12,16.73,16.78,9087726.0],["2023-12-26",16.78,16.84,16.44,16.7,9770833.0],["2023-12-27",16.7,17.25,16.6,16.61,12953212.0],["2023-12-28",16.61,17.65,16.51,17.48,19988693.0],["2023-12-29",17.48,17.87,17.479999542236328,17.79,14434110.0],["2024-01-02",17.79,17.85,17.399999618530273,17.4,10793000.0],["2024-01-03",17.4,18.28,17.12,17.28,24274622.0],["2024-01-04",17.28,17.45,16.7,16.91,12974028.0],["2024-01-05",16.91,17.0,16.38,16.49,14989769.0],["2024-01-08",16.49,16.489999771118164,15.73,15.76,24397679.0],["2024-01-09",15.76,16.0,15.07,15.31,29691015.0],["2024-01-10",15.31,15.41,14.84,15.03,20012042.0],["2024-01-11",15.03,15.34,14.78,14.93,33451208.0],["2024-01-12",14.93,14.930000305175781,13.6,14.05,63336616.0],["2024-01-15",14.05,14.17,13.77,13.9,32422644.0],["2024-01-16",13.9,13.899999618530273,13.26,13.53,46816621.0],["2024-01-17",13.53,13.53,13.199999809265137,13.2,23965800.0],["2024-01-18",13.2,13.43,12.91,13.38,29982289.0],["2024-01-19",13.38,13.5,13.12,13.16,24806134.0],["2024-01-22",13.16,13.2,12.45,12.6,31294509.0],["2024-01-23",12.6,13.01,12.38,12.9,25501009.0],["2024-01-24",12.9,13.0,12.35,12.67,40220153.0],["2024-01-25",12.67,13.03,12.48,12.96,29629544.0],["2024-01-26",12.96,12.98,12.6,12.66,24231513.0],["2024-01-29",12.66,12.74,12.32,12.33,28183982.0],["2024-01-30",12.33,12.43,11.86,11.91,33110736.0],["2024-01-31",11.91,11.91,11.13,11.19,47302525.0],["2024-02-01",11.19,11.59,10.94,11.21,37623819.0],["2024-02-02",11.21,11.38,10.26,10.71,52143711.0],["2024-02-05",10.71,10.9,9.71,9.92,68285544.0],["2024-02-06",9.92,10.76,9.83,10.64,48850912.0],["2024-02-07",10.64,11.16,10.640000343322754,10.9,50670469.0],["2024-02-08",10.9,11.43,10.69,11.39,49260989.0],["2024-02-19",11.39,11.65,11.16,11.48,48700127.0],["2024-02-20",11.48,11.56,11.19,11.53,26173765.0],["2024-02-21",11.53,12.13,11.33,11.79,35435220.0],["2024-02-22",11.79,12.28,11.75,12.17,33010370.0],["2024-02-23",12.17,12.33,12.0,12.27,29576283.0],["2024-02-26",12.27,12.45,12.16,12.28,32421462.0],["2024-02-27",12.28,12.8100004196167,12.08,12.81,43010433.0],["2024-02-28",12.81,13.12,12.15,12.16,44624697.0],["2024-02-29",12.16,12.68,12.01,12.67,32011266.0],["2024-03-01",12.67,13.13,12.6,13.11,32941744.0],["2024-03-04",13.11,13.27,12.76,12.91,30032423.0],["2024-03-05",12.91,12.99,12.6,12.68,25903219.0],["2024-03-06",12.68,12.85,12.41,12.6,22405888.0],["2024-03-07",12.6,12.76,12.199999809265137,12.2,22419001.0],["2024-03-08",12.2,12.37,12.05,12.3,19717727.0],["2024-03-11",12.3,12.600000381469727,12.16,12.6,24173829.0],["2024-03-12",12.6,12.88,12.56,12.82,27797906.0],["2024-03-13",12.82,13.19,12.8,13.02,31640983.0],["2024-03-14",13.02,13.020000457763672,12.53,12.7,24759248.0],["2024-03-15",12.7,12.88,12.42,12.84,21831184.0],["2024-03-18",12.84,13.13,12.8,13.12,29077062.0],["2024-03-19",13.12,13.34,13.0,13.08,22002591.0],["2024-03-20",13.08,13.32,13.02,13.22,22723031.0],["2024-03-21",13.22,14.25,13.220000267028809,13.46,63276909.0],["2024-03-22",13.46,13.460000038146973,12.91,13.14,38442868.0],["2024-03-25",13.14,13.21,12.63,12.63,27882651.0],["2024-03-26",12.63,12.72,12.15,12.3,28434916.0],["2024-03-27",12.3,12.33,11.61,11.62,28125479.0],["2024-03-28",11.62,12.19,11.53,12.06,26549459.0],["2024-03-29",12.06,12.08,11.75,11.95,10155050.0],["2024-04-01",11.95,13.0,11.94,12.78,44358603.0],["2024-04-02",12.78,12.78,12.25,12.32,28753013.0],["2024-04-03",12.32,12.37,11.6,11.71,39904652.0],["2024-04-08",11.71,11.72,11.37,11.39,23300685.0],["2024-04-09",11.39,11.62,11.35,11.6,14605668.0],["2024-04-10",11.6,11.61,11.18,11.29,18444842.0],["2024-04-11",11.29,11.5,11.16,11.33,16420609.0],["2024-04-12",11.33,11.45,11.18,11.2,15344559.0],["2024-04-15",11.2,11.39,10.95,11.09,21938018.0],["2024-04-16",11.09,11.11,10.73,10.76,25258562.0],["2024-04-17",10.76,11.21,10.760000228881836,11.12,24066336.0],["2024-04-18",11.12,11.29,10.87,11.04,23037287.0],["2024-04-19",11.04,11.09,10.78,10.87,18899884.0],["2024-04-22",10.87,11.4,10.67,11.08,27869710.0],["2024-04-23",11.08,11.25,11.04,11.12,18506903.0],["2024-04-24",11.12,11.4,11.03,11.4,20250332.0],["2024-04-25",11.4,11.64,11.2,11.47,20123854.0],["2024-04-26",11.47,11.76,11.42,11.75,21620371.0],["2024-04-29",11.75,11.93,11.6,11.82,30510058.0],["2024-04-30",11.82,11.87,11.5,11.64,24721663.0],["2024-05-06",11.64,12.07,11.640000343322754,11.76,27705882.0],["2024-05-07",11.76,11.9,11.69,11.81,19272074.0],["2024-05-08",11.81,11.85,11.55,11.58,16746400.0],["2024-05-09",11.58,11.89,11.579999923706055,11.82,16069121.0],["2024-05-10",11.82,11.93,11.56,11.61,17609323.0],["2024-05-13",11.61,11.64,11.3,11.4,18893763.0],["2024-05-14",11.4,11.6,11.38,11.49,13594866.0],["2024-05-15",11.49,11.52,11.35,11.44,11953663.0],["2024-05-16",11.44,11.71,11.39,11.49,18352024.0],["2024-05-17",11.49,11.83,11.43,11.83,19117504.0],["2024-05-20",11.83,12.13,11.74,11.99,20295081.0],["2024-05-21",11.99,12.01,11.87,11.91,11832812.0],["2024-05-22",11.91,12.03,11.8,11.99,11613320.0],["2024-05-23",11.99,12.01,11.61,11.65,14338446.0],["2024-05-24",11.65,11.67,11.229999542236328,11.23,17877633.0],["2024-05-27",11.23,11.32,10.88,11.13,21328746.0],["2024-05-28",11.13,11.29,10.97,11.11,13411920.0],["2024-05-29",11.11,11.22,11.0,11.03,11033658.0],["2024-05-30",11.03,11.07,10.87,10.99,13747619.0],["2024-05-31",10.99,11.34,10.989999771118164,11.25,19484671.0],["2024-06-03",11.25,11.25,10.88,10.93,15713935.0],["2024-06-04",10.93,10.95,10.75,10.87,14600188.0],["2024-06-05",10.87,11.24,10.83,11.14,19403501.0],["2024-06-06",11.14,11.17,10.58,10.62,26203775.0],["2024-06-07",10.62,10.92,10.619999885559082,10.77,14797390.0],["2024-06-11",10.77,11.04,10.55,10.99,17922996.0],["2024-06-12",10.99,11.14,10.91,10.92,14790109.0],["2024-06-13",10.92,11.06,10.8,10.92,11467648.0],["2024-06-14",10.92,10.97,10.77,10.92,12916257.0],["2024-06-17",10.92,11.0,10.75,10.87,13804532.0],["2024-06-18",10.87,11.05,10.82,10.92,14537802.0],["2024-06-19",10.92,10.97,10.66,10.72,16549126.0],["2024-06-20",10.72,10.720000267028809,10.34,10.36,18049566.0],["2024-06-21",10.36,10.38,10.1,10.31,17963313.0],["2024-06-24",10.31,10.3100004196167,10.03,10.09,24818107.0],["2024-06-25",10.09,10.21,9.74,9.85,24289459.0],["2024-06-26",9.85,10.32,9.73,10.3,20424650.0],["2024-06-27",10.3,10.6,10.22,10.29,22835182.0],["2024-06-28",10.29,10.37,9.97,10.0,19228850.0],["2024-07-01",10.0,10.0,9.65,9.82,17794001.0],["2024-07-02",9.82,10.59,9.819999694824219,10.26,53328270.0],["2024-07-03",10.26,10.39,9.65,9.66,54734882.0],["2024-07-04",9.66,9.68,9.25,9.28,35187888.0],["2024-07-05",9.28,9.28,9.279999732971191,9.28,0.0],["2024-07-08",9.28,9.31,8.97,9.0,27962825.0],["2024-07-09",9.0,9.03,8.73,8.92,30829551.0],["2024-07-10",8.92,9.27,8.68,9.08,32323499.0],["2024-07-11",9.08,9.43,9.079999923706055,9.41,24542189.0],["2024-07-12",9.41,9.40999984741211,9.17,9.19,19100803.0],["2024-07-15",9.19,9.2,8.85,8.88,20454758.0],["2024-07-16",8.88,9.07,8.68,9.03,21002311.0],["2024-07-17",9.03,9.11,8.94,9.02,15650423.0],["2024-07-18",9.02,9.06,8.76,9.02,21296230.0],["2024-07-19",9.02,9.47,8.92,9.36,30979370.0],["2024-07-22",9.36,9.77,9.359999656677246,9.68,34883491.0],["2024-07-23",9.68,9.680000305175781,9.4,9.41,24397177.0],["2024-07-24",9.41,9.42,9.15,9.2,17944254.0],["2024-07-25",9.2,9.45,9.13,9.26,16134093.0],["2024-07-26",9.26,9.48,9.2,9.3,14817639.0],["2024-07-29",9.3,9.34,9.16,9.19,11714041.0],["2024-07-30",9.19,9.27,9.09,9.23,12673728.0],["2024-07-31",9.23,9.58,9.19,9.58,23385533.0],["2024-08-01",9.58,9.71,9.37,9.45,22528555.0],["2024-08-02",9.45,9.53,9.2,9.26,17522777.0],["2024-08-05",9.26,9.4,9.05,9.06,21080047.0],["2024-08-06",9.06,9.25,9.06,9.18,15918704.0],["2024-08-07",9.18,9.26,9.09,9.2,13692336.0],["2024-08-08",9.2,9.24,8.96,9.19,14740425.0],["2024-08-09",9.19,9.28,8.9399995803833,8.94,17434565.0],["2024-08-12",8.94,8.9399995803833,8.71,8.75,19966018.0],["2024-08-13",8.75,8.84,8.69,8.79,13284245.0],["2024-08-14",8.79,8.86,8.66,8.67,13474198.0],["2024-08-15",8.67,8.92,8.59,8.8,18524616.0],["2024-08-16",8.8,8.85,8.68,8.68,11267878.0],["2024-08-19",8.68,8.88,8.67,8.7,15500546.0],["2024-08-20",8.7,8.71,8.45,8.47,15923471.0],["2024-08-21",8.47,8.59,8.4,8.44,13169802.0],["2024-08-22",8.44,8.51,8.19,8.21,16392318.0],["2024-08-23",8.21,8.45,8.210000038146973,8.38,19231462.0],["2024-08-26",8.38,8.48,8.28,8.31,17275334.0],["2024-08-27",8.31,8.34,8.09,8.13,16182754.0],["2024-08-28",8.13,8.3,8.03,8.24,15570533.0],["2024-08-29",8.24,8.55,8.17,8.44,15115192.0],["2024-08-30",8.44,8.78,8.39,8.71,27606099.0],["2024-09-02",8.71,8.73,8.31,8.32,22555992.0],["2024-09-03",8.32,8.5,8.29,8.47,18094016.0],["2024-09-04",8.47,8.58,8.39,8.45,14201991.0],["2024-09-05",8.45,8.68,8.449999809265137,8.61,14884113.0],["2024-09-06",8.61,8.68,8.43,8.45,9216295.0],["2024-09-09",8.45,8.49,8.28,8.35,14065267.0],["2024-09-10",8.35,8.71,8.24,8.64,21361522.0],["2024-09-11",8.64,8.77,8.59,8.76,16249297.0],["2024-09-12",8.76,8.9,8.69,8.7,14818761.0],["2024-09-13",8.7,8.75,8.58,8.59,9243940.0],["2024-09-18",8.59,8.67,8.44,8.55,10260701.0],["2024-09-19",8.55,8.8,8.32,8.73,19227927.0],["2024-09-20",8.73,8.81,8.64,8.76,18462161.0],["2024-09-23",8.76,8.86,8.69,8.75,13176936.0],["2024-09-24",8.75,8.970000267028809,8.6,8.97,29675185.0],["2024-09-25",8.97,9.32,8.970000267028809,9.1,34111002.0],["2024-09-26",9.1,9.55,9.05,9.54,34997255.0],["2024-09-27",9.54,10.49,9.539999961853027,10.45,43590842.0],["2024-09-30",10.45,11.5,10.449999809265137,11.5,62732168.0],["2024-10-08",11.5,12.65,11.5,12.65,154046461.0],["2024-10-09",12.65,12.69,11.45,11.64,130759330.0],["2024-10-10",11.64,12.1,11.41,11.77,80272598.0],["2024-10-11",11.77,11.770000457763672,10.88,11.06,58831950.0],["2024-10-14",11.06,11.32,10.7,11.3,51394920.0],["2024-10-15",11.3,11.48,10.91,10.93,47582670.0],["2024-10-16",10.93,11.12,10.61,10.93,33071907.0],["2024-10-17",10.93,11.29,10.8,10.82,41670038.0],["2024-10-18",10.82,11.3,10.59,11.05,94480940.0],["2024-10-21",11.05,11.64,11.05,11.51,83673027.0],["2024-10-22",11.51,11.510000228881836,11.1,11.25,50172082.0],["2024-10-23",11.25,12.01,11.08,11.5,83266479.0],["2024-10-24",11.5,11.63,11.31,11.42,38216722.0],["2024-10-25",11.42,11.85,11.31,11.68,46269340.0],["2024-10-28",11.68,11.97,11.53,11.93,50230408.0],["2024-10-29",11.93,12.2,11.74,11.99,64131993.0],["2024-10-30",11.99,12.33,11.74,12.05,63016311.0],["2024-10-31",12.05,12.050000190734863,11.03,11.4,111070894.0],["2024-11-01",11.4,11.5,10.9,10.91,64135009.0],["2024-11-04",10.91,11.11,10.87,11.01,36955310.0],["2024-11-05",11.01,12.11,11.0,11.82,125872190.0],["2024-11-06",11.82,12.13,11.52,11.83,103463430.0],["2024-11-07",11.83,12.36,11.53,12.3,114726919.0],["2024-11-08",12.3,13.1,12.14,12.58,142048629.0],["2024-11-11",12.58,13.84000015258789,12.53,13.84,107843194.0],["2024-11-12",13.84,14.53,13.3,13.47,164642255.0],["2024-11-13",13.47,14.14,13.31,14.01,131874872.0],["2024-11-14",14.01,14.010000228881836,13.1,13.1,91654000.0],["2024-11-15",13.1,13.64,12.95,13.0,78546437.0],["2024-11-18",13.0,13.15,12.07,12.13,71953051.0],["2024-11-19",12.13,12.3,11.7,12.28,56159874.0],["2024-11-20",12.28,12.57,12.08,12.44,51936294.0],["2024-11-21",12.44,12.65,12.32,12.55,47282820.0],["2024-11-22",12.55,13.5,12.37,12.57,97220806.0],["2024-11-25",12.57,12.74,11.97,12.54,60284156.0],["2024-11-26",12.54,13.05,12.35,12.62,47985185.0],["2024-11-27",12.62,12.95,12.15,12.92,47557606.0],["2024-11-28",12.92,13.05,12.72,12.78,42113994.0],["2024-11-29",12.78,13.5,12.779999732971191,13.22,81451867.0],["2024-12-02",13.22,13.36,13.0,13.22,52032460.0],["2024-12-03",13.22,13.31,12.92,13.02,38015001.0],["2024-12-04",13.02,13.19,12.56,12.6,44524581.0],["2024-12-05",12.6,12.99,12.55,12.88,40792522.0],["2024-12-06",12.88,13.13,12.66,12.93,45277075.0],["2024-12-09",12.93,13.1,12.52,12.66,41160049.0],["2024-12-10",12.66,13.13,12.65999984741211,12.81,48748933.0],["2024-12-11",12.81,12.84,12.46,12.54,53767923.0],["2024-12-12",12.54,12.539999961853027,12.22,12.48,44339809.0],["2024-12-13",12.48,12.479999542236328,12.11,12.12,36074473.0],["2024-12-16",12.12,12.14,11.82,11.92,29186655.0],["2024-12-17",11.92,12.03,11.76,11.87,26489495.0],["2024-12-18",11.87,12.02,11.81,11.96,21354287.0],["2024-12-19",11.96,12.56,11.9,12.46,60766950.0],["2024-12-20",12.46,12.8,12.25,12.65,60985796.0],["2024-12-23",12.65,12.7,11.99,12.04,34394375.0],["2024-12-24",12.04,12.1,11.81,12.05,26685674.0],["2024-12-25",12.05,12.050000190734863,11.68,11.71,19855581.0],["2024-12-26",11.71,11.93,11.710000038146973,11.84,14662118.0],["2024-12-27",11.84,12.08,11.58,11.63,31317823.0],["2024-12-30",11.63,11.630000114440918,11.25,11.35,35812539.0],["2024-12-31",11.35,11.46,10.72,10.73,45543242.0],["2025-01-02",10.73,10.77,10.09,10.17,47474119.0],["2025-01-03",10.17,10.31,9.94,10.02,28107793.0],["2025-01-06",10.02,10.13,9.88,9.95,23198160.0],["2025-01-07",9.95,10.100000381469727,9.93,10.1,19474875.0],["2025-01-08",10.1,10.100000381469727,9.61,9.87,32586775.0],["2025-01-09",9.87,10.2,9.78,10.13,31863984.0],["2025-01-10",10.13,10.19,9.7,9.71,23089357.0],["2025-01-13",9.71,9.96,9.58,9.9,20443018.0],["2025-01-14",9.9,10.31,9.87,10.26,31033969.0],["2025-01-15",10.26,10.28,10.05,10.09,20432357.0],["2025-01-16",10.09,10.3,9.94,9.99,27373036.0],["2025-01-17",9.99,10.11,9.88,9.99,16214896.0],["2025-01-20",9.99,10.17,9.96,10.0,21409629.0],["2025-01-21",10.0,10.08,9.85,9.98,17339339.0],["2025-01-22",9.98,10.03,9.84,9.94,14183970.0],["2025-01-23",9.94,10.34,9.9,9.91,33081003.0],["2025-01-24",9.91,10.9,9.72,10.9,86571974.0],["2025-01-27",10.9,11.4,10.899999618530273,10.91,84040618.0],["2025-02-05",10.91,12.0,10.90999984741211,12.0,84274465.0],["2025-02-06",12.0,12.56,11.8,12.45,124603874.0],["2025-02-07",12.45,13.7,12.32,13.7,161824679.0],["2025-02-10",13.7,14.94,13.699999809265137,14.62,240233100.0],["2025-02-11",14.62,15.21,13.94,14.88,210348817.0],["2025-02-12",14.88,16.37,14.58,15.82,278423615.0],["2025-02-13",15.82,17.4,15.22,17.4,243528568.0],["2025-02-14",17.4,19.1,16.99,18.3,319766350.0],["2025-02-17",18.3,19.19,17.32,17.53,315847834.0],["2025-02-18",17.53,17.99,16.32,17.1,266306396.0],["2025-02-19",17.1,17.5,16.58,17.25,224852880.0],["2025-02-20",17.25,17.95,16.63,17.74,248574587.0],["2025-02-21",17.74,18.1,16.9,17.58,232603496.0],["2025-02-24",17.58,18.0,16.53,16.78,164660176.0],["2025-02-25",16.78,16.99,16.1,16.47,123237473.0],["2025-02-26",16.47,16.73,16.12,16.53,104251879.0],["2025-02-27",16.53,16.57,15.65,16.08,110867451.0],["2025-02-28",16.08,16.24,15.13,15.25,84325997.0],["2025-03-03",15.25,16.78,15.25,16.4,198277400.0],["2025-03-04",16.4,17.11,15.96,16.76,198315140.0],["2025-03-05",16.76,16.99,16.06,16.53,133163368.0],["2025-03-06",16.53,18.18000030517578,16.530000686645508,18.18,80071723.0],["2025-03-07",18.18,20.0,18.18000030517578,20.0,353033309.0],["2025-03-10",20.0,20.0,18.03,18.03,227309099.0],["2025-03-11",18.03,18.5,17.56,17.89,156988143.0],["2025-03-12",17.89,18.59,17.6299991607666,17.63,126512455.0],["2025-03-13",17.63,18.14,17.05,17.68,127531943.0],["2025-03-14",17.68,17.68000030517578,16.66,17.36,113283891.0],["2025-03-17",17.36,17.360000610351562,16.93,17.1,70174531.0],["2025-03-18",17.1,17.38,16.9,17.14,68800449.0],["2025-03-19",17.14,17.22,16.5,16.61,79705140.0],["2025-03-20",16.61,17.04,16.29,16.51,76053783.0],["2025-03-21",16.51,16.510000228881836,15.72,15.81,80433584.0],["2025-03-24",15.81,15.9,15.32,15.63,61157938.0],["2025-03-25",15.63,16.02,15.51,15.55,62090127.0],["2025-03-26",15.55,15.84,15.52,15.8,51633344.0],["2025-03-27",15.8,15.81,15.29,15.43,46120453.0],["2025-03-28",15.43,15.83,15.4,15.42,45131945.0],["2025-03-31",15.42,15.420000076293945,14.49,15.06,82094132.0],["2025-04-01",15.06,15.21,14.84,14.87,45293865.0],["2025-04-02",14.87,15.13,14.8,14.99,37198111.0],["2025-04-03",14.99,15.08,14.77,14.81,37531435.0],["2025-04-07",14.81,14.8100004196167,13.329999923706055,13.33,51625087.0],["2025-04-08",13.33,13.54,12.67,13.1,93713777.0],["2025-04-09",13.1,13.54,12.21,13.49,80312517.0],["2025-04-10",13.49,14.13,13.489999771118164,13.61,69809166.0],["2025-04-11",13.61,14.12,13.57,13.79,45007295.0],["2025-04-14",13.79,14.15,13.789999961853027,13.9,41037125.0],["2025-04-15",13.9,14.01,13.62,13.77,27711381.0],["2025-04-16",13.77,13.770000457763672,13.36,13.59,38716068.0],["2025-04-17",13.59,14.08,13.41,13.88,49620111.0],["2025-04-18",13.88,13.93,13.48,13.55,31205110.0],["2025-04-21",13.55,14.27,13.43,14.19,61552826.0],["2025-04-22",14.19,14.19,13.73,13.75,48588289.0],["2025-04-23",13.75,14.18,13.75,13.83,40279540.0],["2025-04-24",13.83,13.9,13.41,13.52,31504094.0],["2025-04-25",13.52,14.04,13.520000457763672,13.7,30355129.0],["2025-04-28",13.7,13.95,13.32,13.62,46918622.0],["2025-04-29",13.62,14.06,13.45,13.82,51843902.0],["2025-04-30",13.82,14.86,13.78,14.59,94388102.0],["2025-05-06",14.59,14.98,14.5,14.76,70979387.0],["2025-05-07",14.76,15.05,14.37,14.51,51512983.0],["2025-05-08",14.51,14.83,14.4,14.5,38274502.0],["2025-05-09",14.5,14.62,13.95,13.96,38149952.0],["2025-05-12",13.96,14.29,13.92,14.16,40302383.0],["2025-05-13",14.16,14.6,14.05,14.15,51202525.0],["2025-05-14",14.15,14.36,14.02,14.19,37558097.0],["2025-05-15",14.19,14.1899995803833,13.4,13.47,53935612.0],["2025-05-16",13.47,13.470000267028809,13.27,13.33,28562182.0],["2025-05-19",13.33,13.34,13.01,13.3,25469130.0],["2025-05-20",13.3,13.4,13.16,13.34,20278651.0],["2025-05-21",13.34,13.37,13.17,13.21,18256910.0],["2025-05-22",13.21,13.28,13.08,13.12,17423016.0],["2025-05-23",13.12,13.28,12.92,12.92,29036359.0],["2025-05-26",12.92,13.26,12.72,13.19,27524013.0],["2025-05-27",13.19,13.1899995803833,13.03,13.15,18149330.0],["2025-05-28",13.15,13.21,12.9,12.95,18798937.0],["2025-05-29",12.95,13.48,12.949999809265137,13.48,40050641.0],["2025-05-30",13.48,13.479999542236328,13.04,13.05,29889732.0],["2025-06-03",13.05,13.21,12.8,13.04,18072993.0],["2025-06-04",13.04,13.28,13.039999961853027,13.2,21062571.0],["2025-06-05",13.2,13.65,13.199999809265137,13.62,50060901.0],["2025-06-06",13.62,13.8,13.5,13.71,35167295.0],["2025-06-09",13.71,14.99,13.710000038146973,14.46,85090496.0],["2025-06-10",14.46,14.460000038146973,13.52,13.74,71966125.0],["2025-06-11",13.74,13.84,13.35,13.52,39969763.0],["2025-06-12",13.52,13.53,13.29,13.31,31644292.0],["2025-06-13",13.31,13.36,12.95,13.07,38801769.0],["2025-06-16",13.07,13.17,12.91,13.06,24788776.0],["2025-06-17",13.06,13.12,12.96,13.01,19240502.0],["2025-06-18",13.01,13.05,12.85,12.91,19410676.0],["2025-06-19",12.91,13.02,12.67,12.73,23699438.0],["2025-06-20",12.73,12.78,12.399999618530273,12.4,26135087.0],["2025-06-23",12.4,12.95,12.27,12.72,31105995.0],["2025-06-24",12.72,12.9,12.57,12.86,32940080.0],["2025-06-25",12.86,13.17,12.82,13.15,43255341.0],["2025-06-26",13.15,13.29,13.08,13.16,36571901.0],["2025-06-27",13.16,13.55,13.01,13.1,42244719.0],["2025-06-30",13.1,13.57,13.08,13.37,54250526.0],["2025-07-01",13.37,13.46,13.0,13.1,38728417.0],["2025-07-02",13.1,13.100000381469727,12.9,12.97,23794449.0],["2025-07-03",12.97,13.07,12.87,12.96,20122926.0],["2025-07-04",12.96,13.04,12.79,12.83,25683327.0],["2025-07-07",12.83,12.87,12.75,12.8,14697819.0],["2025-07-08",12.8,13.15,12.74,13.09,32135386.0],["2025-07-09",13.09,13.2,12.95,12.99,27557497.0],["2025-07-10",12.99,13.05,12.88,12.96,22113883.0],["2025-07-11",12.96,13.83,12.85,13.55,100779360.0],["2025-07-14",13.55,13.550000190734863,13.06,13.13,60760129.0],["2025-07-15",13.13,14.44,13.130000114440918,14.44,168661475.0],["2025-07-16",14.44,14.83,14.23,14.4,138011467.0],["2025-07-17",14.4,14.55,14.03,14.29,97234774.0],["2025-07-18",14.29,14.84,14.28,14.33,99593393.0],["2025-07-21",14.33,14.42,14.0,14.24,88218785.0],["2025-07-22",14.24,14.239999771118164,13.86,13.92,67444445.0],["2025-07-23",13.92,14.35,13.8,14.17,108202195.0],["2025-07-24",14.17,14.55,14.1,14.46,82502955.0],["2025-07-25",14.46,14.81,14.36,14.65,81610297.0],["2025-07-28",14.65,14.649999618530273,14.11,14.36,62515492.0],["2025-07-29",14.36,15.14,14.25,14.88,101630584.0],["2025-07-30",14.88,15.09,14.5,14.66,66496958.0],["2025-07-31",14.66,16.13,14.65999984741211,15.84,179576962.0],["2025-08-01",15.84,16.32,15.21,15.77,199649448.0],["2025-08-04",15.77,16.28,15.24,15.99,138152891.0],["2025-08-05",15.99,16.36,15.5,15.71,87556364.0],["2025-08-06",15.71,15.76,15.46,15.6,64252342.0],["2025-08-07",15.6,16.8,15.600000381469727,16.37,138661314.0],["2025-08-08",16.37,16.3700008392334,14.91,14.94,154441448.0],["2025-08-11",14.94,15.5,14.9399995803833,15.41,91519213.0],["2025-08-12",15.41,15.47,15.02,15.22,57894756.0],["2025-08-13",15.22,15.26,15.05,15.11,64081918.0],["2025-08-14",15.11,15.45,14.79,14.81,73344621.0],["2025-08-15",14.81,15.35,14.65,15.28,72448516.0],["2025-08-18",15.28,16.81,15.279999732971191,16.4,187648815.0],["2025-08-19",16.4,16.9,16.07,16.48,119865277.0],["2025-08-20",16.48,16.55,16.04,16.5,71144251.0],["2025-08-21",16.5,16.96,16.4,16.55,81797961.0],["2025-08-22",16.55,17.35,16.51,17.17,110362369.0],["2025-08-25",17.17,17.46,16.72,17.3,118367791.0],["2025-08-26",17.3,17.56,16.98,17.13,85540414.0],["2025-08-27",17.13,17.99,16.44,16.46,136639690.0],["2025-08-28",16.46,16.700000762939453,15.98,16.7,105719045.0],["2025-08-29",16.7,16.86,16.43,16.47,75987156.0],["2025-09-01",16.47,16.95,16.21,16.24,81983531.0],["2025-09-02",16.24,16.29,15.25,15.44,103480015.0],["2025-09-03",15.44,15.59,14.9,14.92,62341574.0],["2025-09-04",14.92,15.14,14.32,14.59,72580735.0],["2025-09-05",14.59,14.78,14.23,14.75,65851398.0],["2025-09-08",14.75,14.99,14.59,14.64,77133884.0],["2025-09-09",14.64,14.640000343322754,14.23,14.29,56843631.0],["2025-09-10",14.29,14.9,14.289999961853027,14.55,93412584.0],["2025-09-11",14.55,15.5,14.550000190734863,15.37,144453089.0],["2025-09-12",15.37,15.75,14.99,15.03,123011881.0],["2025-09-15",15.03,15.029999732971191,14.73,14.81,64190706.0],["2025-09-16",14.81,14.95,14.59,14.7,74887815.0],["2025-09-17",14.7,15.35,14.52,15.28,122815480.0],["2025-09-18",15.28,15.58,14.84,14.98,123185389.0],["2025-09-19",14.98,15.18,14.8,14.84,60282479.0],["2025-09-22",14.84,14.95,14.69,14.92,46323544.0],["2025-09-23",14.92,14.920000076293945,13.68,14.13,114052586.0],["2025-09-24",14.13,14.84,13.91,14.83,86831181.0],["2025-09-25",14.83,16.31,14.74,15.81,267699209.0],["2025-09-26",15.81,15.8100004196167,15.029999732971191,15.03,155684906.0],["2025-09-29",15.03,15.54,14.83,15.32,102466747.0],["2025-09-30",15.32,15.76,15.319999694824219,15.62,86121951.0],["2025-10-09",15.62,16.66,15.42,16.36,147030476.0],["2025-10-10",16.36,16.360000610351562,15.17,15.3,130836084.0],["2025-10-13",15.3,16.76,14.9,15.76,161607348.0],["2025-10-14",15.76,15.85,15.15,15.32,116666989.0],["2025-10-15",15.32,15.53,14.81,15.27,78308697.0],["2025-10-16",15.27,15.270000457763672,14.75,14.84,60276760.0],["2025-10-17",14.84,14.84000015258789,14.23,14.26,54502312.0],["2025-10-20",14.26,14.47,14.260000228881836,14.37,34455486.0],["2025-10-21",14.37,14.59,14.32,14.49,33204530.0],["2025-10-22",14.49,14.489999771118164,14.21,14.28,28154345.0],["2025-10-23",14.28,14.53,14.07,14.45,35194796.0],["2025-10-24",14.45,14.56,14.37,14.5,38610309.0],["2025-10-27",14.5,14.64,14.41,14.55,39390297.0],["2025-10-28",14.55,15.13,14.550000190734863,15.0,85166463.0],["2025-10-29",15.0,15.03,14.8,14.99,40467955.0],["2025-10-30",14.99,15.46,14.72,15.04,84591557.0],["2025-10-31",15.04,15.99,14.74,15.6,138321676.0],["2025-11-03",15.6,15.78,15.4,15.71,86340920.0],["2025-11-04",15.71,15.710000038146973,15.39,15.58,60688979.0],["2025-11-05",15.58,15.579999923706055,14.91,15.2,66431381.0],["2025-11-06",15.2,15.199999809265137,14.68,14.95,70136135.0],["2025-11-07",14.95,14.949999809265137,14.56,14.66,52457821.0],["2025-11-10",14.66,15.27,14.64,14.87,59968288.0],["2025-11-11",14.87,14.95,14.56,14.57,48381113.0],["2025-11-12",14.57,14.57,14.17,14.27,41626991.0],["2025-11-13",14.27,14.5,14.2,14.47,34757130.0],["2025-11-14",14.47,14.470000267028809,14.22,14.25,29368324.0],["2025-11-17",14.25,14.77,14.2,14.66,51312298.0],["2025-11-18",14.66,15.14,14.51,14.96,82848695.0],["2025-11-19",14.96,15.0,14.7,14.81,41383386.0],["2025-11-20",14.81,14.94,14.34,14.38,43248478.0],["2025-11-21",14.38,14.57,13.84,13.96,54175099.0],["2025-11-24",13.96,14.96,13.74,14.78,89309667.0],["2025-11-25",14.78,15.1,14.72,14.86,67351596.0],["2025-11-26",14.86,15.06,14.63,14.67,42490174.0],["2025-11-27",14.67,14.68,14.23,14.26,45650526.0],["2025-11-28",14.26,14.52,14.11,14.26,45123324.0],["2025-12-01",14.26,14.3,14.1,14.22,43764025.0],["2025-12-02",14.22,14.27,13.82,13.88,51156314.0],["2025-12-03",13.88,13.91,13.28,13.35,60544745.0],["2025-12-04",13.35,13.49,13.09,13.13,39912516.0],["2025-12-05",13.13,13.390000343322754,13.0,13.39,34811747.0],["2025-12-08",13.39,13.6,13.32,13.5,43737954.0],["2025-12-09",13.5,13.5,13.22,13.4,36459308.0],["2025-12-10",13.4,13.399999618530273,13.09,13.22,32583833.0],["2025-12-11",13.22,13.25,12.9,12.93,41350095.0],["2025-12-12",12.93,13.0,12.79,12.89,42601488.0],["2025-12-15",12.89,12.91,12.6,12.66,35488089.0],["2025-12-16",12.66,12.7,12.24,12.28,38247325.0],["2025-12-17",12.28,12.74,12.279999732971191,12.73,42749585.0],["2025-12-18",12.73,12.77,12.56,12.58,25970648.0],["2025-12-19",12.58,12.69,12.54,12.6,27335849.0],["2025-12-22",12.6,12.78,12.58,12.69,23757764.0],["2025-12-23",12.69,12.78,12.57,12.61,25300585.0],["2025-12-24",12.61,12.72,12.54,12.71,24083848.0],["2025-12-25",12.71,13.21,12.65,13.04,61031479.0],["2025-12-26",13.04,13.039999961853027,12.8,12.88,33110341.0],["2025-12-29",12.88,13.03,12.81,12.92,26518576.0],["2025-12-30",12.92,13.23,12.920000076293945,13.1,41716846.0],["2025-12-31",13.1,13.35,13.06,13.26,40483236.0],["2026-01-05",13.26,13.7,13.21,13.67,69077845.0],["2026-01-06",13.67,13.85,13.56,13.78,55246496.0],["2026-01-07",13.78,13.779999732971191,13.5,13.56,45692775.0],["2026-01-08",13.56,14.27,13.5600004196167,13.91,79962448.0],["2026-01-09",13.91,14.58,13.81,14.56,115334426.0],["2026-01-12",14.56,16.020000457763672,14.5600004196167,16.02,169008070.0],["2026-01-13",16.02,17.62,16.020000457763672,17.28,404571972.0],["2026-01-14",17.28,19.010000228881836,17.280000686645508,19.01,347244289.0],["2026-01-15",19.01,19.010000228881836,17.16,17.5,387957471.0],["2026-01-16",17.5,17.5,16.0,16.09,261593563.0],["2026-01-19",16.09,16.29,15.48,15.6,153722226.0],["2026-01-20",15.6,15.95,15.01,15.15,113149974.0],["2026-01-21",15.15,15.46,14.93,15.1,105731641.0],["2026-01-22",15.1,16.29,15.100000381469727,15.74,170308608.0],["2026-01-23",15.74,16.15,15.7,15.89,115378880.0],["2026-01-26",15.89,16.12,15.34,15.59,98248811.0],["2026-01-27",15.59,15.8,15.21,15.61,95671929.0],["2026-01-28",15.61,16.13,15.54,15.57,127609053.0],["2026-01-29",15.57,16.49,15.36,15.82,175910945.0],["2026-01-30",15.82,15.819999694824219,15.11,15.18,108716924.0],["2026-02-02",15.18,15.44,14.77,14.79,81284591.0],["2026-02-03",14.79,15.32,14.789999961853027,15.31,73160026.0],["2026-02-04",15.31,15.3100004196167,14.61,14.81,109957683.0],["2026-02-05",14.81,14.8100004196167,14.45,14.56,54012528.0],["2026-02-06",14.56,14.58,14.15,14.31,55269937.0],["2026-02-09",14.31,14.82,14.3100004196167,14.72,66624293.0],["2026-02-10",14.72,14.92,14.51,14.79,64307417.0],["2026-02-11",14.79,14.9,14.6,14.65,51650763.0],["2026-02-12",14.65,14.92,14.51,14.79,62655353.0],["2026-02-13",14.79,15.03,14.57,14.6,60170075.0],["2026-02-24",14.6,14.65,13.87,13.9,97702082.0],["2026-02-25",13.9,14.12,13.85,14.0,46983358.0],["2026-02-26",14.0,14.16,13.91,13.95,49786780.0],["2026-02-27",13.95,14.48,13.9,14.22,79581053.0],["2026-03-02",14.22,14.220000267028809,13.6,13.71,74111785.0],["2026-03-03",13.71,13.85,13.11,13.15,72745863.0],["2026-03-04",13.15,13.24,12.9,13.05,49868179.0],["2026-03-05",13.05,13.37,13.050000190734863,13.27,38747420.0],["2026-03-06",13.27,13.57,13.17,13.55,40158428.0],["2026-03-09",13.55,13.79,13.22,13.69,56844537.0],["2026-03-10",13.69,14.05,13.56,13.72,61460187.0],["2026-03-11",13.72,13.75,13.51,13.55,36631890.0],["2026-03-12",13.55,13.85,13.47,13.56,41319167.0],["2026-03-13",13.56,13.5600004196167,13.17,13.21,41607563.0],["2026-03-16",13.21,13.23,12.98,13.23,36695314.0],["2026-03-17",13.23,13.35,12.93,12.96,39282357.0],["2026-03-18",12.96,13.12,12.9,13.11,29393526.0],["2026-03-19",13.11,13.109999656677246,12.76,12.84,34377624.0],["2026-03-20",12.84,12.89,12.399999618530273,12.4,40159881.0],["2026-03-23",12.4,12.399999618530273,11.54,11.65,55948444.0],["2026-03-24",11.65,11.89,11.61,11.83,34044346.0],["2026-03-25",11.83,12.05,11.81,11.98,33007357.0],["2026-03-26",11.98,12.03,11.6,11.63,31427208.0],["2026-03-27",11.63,11.84,11.41,11.79,25505081.0],["2026-03-30",11.79,11.789999961853027,11.45,11.73,29042290.0],["2026-03-31",11.73,11.97,11.62,11.64,29467285.0],["2026-04-01",11.64,11.9,11.640000343322754,11.85,25854784.0],["2026-04-02",11.85,11.97,11.6,11.75,45807252.0],["2026-04-03",11.75,11.82,11.41,11.48,29653108.0],["2026-04-07",11.48,11.6,11.31,11.49,22003896.0],["2026-04-08",11.49,12.24,11.489999771118164,12.21,52406681.0],["2026-04-09",12.21,12.210000038146973,11.83,11.85,33474850.0],["2026-04-10",11.85,12.15,11.850000381469727,12.02,33892472.0],["2026-04-13",12.02,12.15,11.86,12.08,25868271.0],["2026-04-14",12.08,12.42,12.079999923706055,12.29,35925116.0],["2026-04-15",12.29,12.38,12.09,12.16,26386103.0],["2026-04-16",12.16,12.42,12.15999984741211,12.36,31696576.0],["2026-04-17",12.36,12.39,12.17,12.38,29695008.0],["2026-04-20",12.38,12.64,12.29,12.52,40059410.0],["2026-04-21",12.52,12.55,12.12,12.2,39398600.0],["2026-04-22",12.2,12.43,12.07,12.37,39408536.0],["2026-04-23",12.37,12.48,12.13,12.21,31807922.0],["2026-04-24",12.21,12.37,11.93,12.37,47171564.0],["2026-04-27",12.37,12.369999885559082,11.55,12.04,62641435.0],["2026-04-28",12.04,12.039999961853027,11.66,11.72,39289526.0],["2026-04-29",11.72,11.91,11.7,11.87,28822901.0],["2026-04-30",11.87,11.96,11.59,11.68,43856143.0],["2026-05-06",11.68,12.11,11.680000305175781,11.9,58074025.0],["2026-05-07",11.9,12.23,11.8,12.2,58610160.0],["2026-05-08",12.2,12.88,12.199999809265137,12.39,98481033.0],["2026-05-11",12.39,12.54,12.21,12.38,59230807.0],["2026-05-12",12.38,12.380000114440918,11.89,11.9,64095728.0],["2026-05-13",11.9,12.11,11.71,12.02,52070258.0],["2026-05-14",12.02,12.7,11.78,11.83,94038209.0],["2026-05-15",11.83,11.94,11.5,11.51,67196182.0],["2026-05-18",11.51,11.7,11.4,11.6,38113770.0],["2026-05-19",11.6,11.8,11.5,11.77,38036358.0],["2026-05-20",11.77,11.770000457763672,11.32,11.43,45888354.0],["2026-05-21",11.43,11.54,10.81,10.85,73476796.0],["2026-05-22",10.85,10.95,10.6,10.87,47531465.0],["2026-05-25",10.87,11.01,10.75,10.94,36382048.0],["2026-05-26",10.94,10.9399995803833,10.48,10.7,40329576.0],["2026-05-27",10.7,10.7,10.2,10.3,40754780.0],["2026-05-28",10.3,10.61,10.01,10.52,53377837.0],["2026-05-29",10.52,10.95,10.16,10.37,46350569.0],["2026-06-01",10.37,11.41,10.3,11.41,100472257.0],["2026-06-02",11.41,11.54,11.09,11.28,90766105.0],["2026-06-03",11.28,11.279999732971191,10.8,10.9,63285243.0],["2026-06-04",10.9,10.899999618530273,10.54,10.63,45001020.0],["2026-06-05",10.63,11.22,10.55,10.71,64736443.0],["2026-06-08",10.71,10.81,10.3,10.58,51962137.0],["2026-06-09",10.58,11.16,10.33,10.8,60920487.0],["2026-06-10",10.8,10.87,10.23,10.35,53891177.0],["2026-06-11",10.35,10.350000381469727,9.86,9.9,53991060.0],["2026-06-12",9.9,10.21,9.86,10.0,41637795.0],["2026-06-15",10.0,10.25,10.0,10.14,38138247.0],["2026-06-16",10.14,10.140000343322754,9.88,9.95,44067794.0],["2026-06-17",9.95,9.949999809265137,9.63,9.78,44631621.0],["2026-06-18",9.78,10.17,9.59,9.79,51601356.0],["2026-06-22",9.79,10.02,9.52,9.99,52997793.0],["2026-06-23",9.99,10.07,9.66,9.68,44496524.0],["2026-06-24",9.68,9.71,9.3,9.43,39118051.0],["2026-06-25",9.43,9.430000305175781,9.15,9.25,42739612.0],["2026-06-26",9.25,9.25,8.75,8.75,51353303.0],["2026-06-29",8.75,9.23,8.73,8.98,48752607.0],["2026-06-30",8.98,9.38,8.91,9.18,48270293.0],["2026-07-01",9.18,9.67,9.180000305175781,9.46,58557428.0],["2026-07-02",9.46,9.69,9.35,9.35,54388218.0],["2026-07-03",9.35,9.44,9.2,9.31,32689373.0],["2026-07-06",9.31,9.3100004196167,9.09,9.19,29560521.0],["2026-07-07",9.19,9.25,8.97,9.0,27190074.0],["2026-07-08",9.0,9.47,8.95,9.36,58267421.0],["2026-07-09",9.36,9.51,9.12,9.43,50728760.0],["2026-07-10",9.43,10.1,9.26,9.67,75884439.0],["2026-07-13",9.67,9.74,9.2,9.36,59177619.0],["2026-07-14",9.36,9.44,8.96,9.2,57736647.0],["2026-07-15",9.2,9.47,9.08,9.31,48157153.0],["2026-07-16",9.31,9.51,9.13,9.36,52277772.0],["2026-07-17",9.36,9.42,8.8,8.82,67911749.0],["2026-07-20",8.82,9.23,8.819999694824219,9.14,65737330.0],["2026-07-21",9.14,9.47,9.06,9.34,66082532.0],["2026-07-22",9.34,9.97,9.23,9.56,86665721.0],["2026-07-23",9.56,9.5600004196167,9.26,9.45,44129897.0],["2026-07-24",9.45,9.449999809265137,8.96,8.97,50002250.0],["2026-07-27",8.97,9.33,8.84,9.32,51835406.0],["2026-07-28",9.32,9.65,9.19,9.53,57090005.0],["2026-07-29",9.53,9.92,9.5,9.73,73532586.0],["2026-07-30",9.73,10.36,9.72,10.07,90983883.0],["2026-07-31",10.07,11.08,9.8,11.08,97106542.0],["2026-08-03",11.08,11.82,11.079999923706055,11.2,242109800.0],["2026-08-04",11.2,11.72,11.199999809265137,11.38,157929257.0],["2026-08-05",11.38,12.15,11.21,11.85,159841239.0],["2026-08-06",11.85,12.45,11.61,11.99,154144239.0],["2026-08-07",11.99,11.989999771118164,11.41,11.72,141524925.0],["2026-08-10",11.72,12.05,11.6,11.86,86151470.0],["2026-08-11",11.86,12.15,11.6,11.92,74742112.0],["2026-08-12",11.92,12.05,11.73,11.77,74553809.0],["2026-08-13",11.77,12.02,11.58,11.65,77418689.0],["2026-08-14",11.65,12.2,11.4,11.65,89873185.0],["2026-08-17",11.65,11.67,11.29,11.62,57325611.0],["2026-08-18",11.62,11.619999885559082,11.27,11.44,55258399.0],["2026-08-19",11.44,11.4399995803833,10.88,10.89,58159620.0],["2026-08-20",10.89,11.04,10.82,10.88,39469285.0],["2026-08-21",10.88,10.880000114440918,10.65,10.75,36233545.0],["2026-08-24",10.75,10.75,10.1,10.13,51305913.0],["2026-08-25",10.13,10.2,9.95,10.18,40422291.0],["2026-08-26",10.18,10.31,10.03,10.06,36325762.0],["2026-08-27",10.06,10.21,10.01,10.18,38456017.0],["2026-08-28",10.18,10.87,10.180000305175781,10.25,136581462.0],["2026-08-31",10.25,10.3,9.85,10.29,86451366.0],["2026-09-01",10.29,10.58,10.16,10.39,70965260.0],["2026-09-02",10.39,10.390000343322754,10.05,10.07,43606006.0],["2026-09-03",10.07,10.47,9.91,9.92,57609042.0],["2026-09-04",9.92,10.68,9.920000076293945,10.19,114623469.0],["2026-09-07",10.19,10.29,9.9,10.02,75647121.0],["2026-09-08",10.02,10.12,9.92,9.96,39581495.0],["2026-09-09",9.96,9.960000038146973,9.63,9.7,48340444.0],["2026-09-10",9.7,9.699999809265137,9.48,9.53,32009464.0],["2026-09-11",9.53,9.529999732971191,9.28,9.36,35569394.0],["2026-09-14",9.36,9.51,9.33,9.41,30821532.0],["2026-09-15",9.41,9.58,9.37,9.38,33037811.0],["2026-09-16",9.38,9.42,9.21,9.37,30273349.0],["2026-09-17",9.37,9.46,9.3,9.35,24434842.0],["2026-09-18",9.35,9.51,9.350000381469727,9.46,34003890.0],["2026-09-21",9.46,9.62,9.460000038146973,9.57,32090157.0],["2026-09-22",9.57,10.03,9.569999694824219,9.9,86261406.0],["2026-09-23",9.9,9.899999618530273,9.5,9.5,52066168.0],["2026-09-24",9.5,9.58,9.27,9.3,32620808.0],["2026-09-28",9.3,9.32,9.01,9.11,33020119.0],["2026-09-29",9.11,9.34,9.08,9.25,28134793.0],["2026-09-30",9.25,9.34,9.15,9.22,20910915.0],["2026-10-08",9.22,9.26,8.95,9.01,31692496.0],["2026-10-09",9.01,9.39,8.83,9.37,49109417.0],["2026-10-12",9.37,9.49,9.25,9.4,33513041.0],["2026-10-13",9.4,9.88,9.24,9.69,76913217.0],["2026-10-14",9.69,9.7,9.5,9.58,38502735.0],["2026-10-15",9.58,9.67,9.4,9.57,54562837.0],["2026-10-16",9.57,9.78,9.14,9.25,48277676.0],["2026-10-19",9.25,9.42,9.12,9.36,32781778.0],["2026-10-20",9.36,9.72,9.21,9.69,49775261.0],["2026-10-21",9.69,10.04,9.62,9.8,55233193.0],["2026-10-22",9.8,9.9,9.41,9.44,43175041.0],["2026-10-23",9.44,10.05,9.3,10.02,82005514.0],["2026-10-26",10.02,10.29,9.89,10.15,66918078.0],["2026-10-27",10.15,10.19,9.7,9.71,48942764.0],["2026-10-28",9.71,9.83,9.53,9.63,42294556.0],["2026-10-29",9.63,9.630000114440918,9.26,9.3,39752200.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-10-08","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2010-10-08","index":0,"basis":"feed"}}