{"t":"600621.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-06-04",5.8609,5.8856,5.7376,5.8609,4005098.0],["2010-06-07",5.8609,5.8856,5.6801,5.8363,4277081.0],["2010-06-08",5.8363,5.9267,5.7458,5.8774,4238925.0],["2010-06-09",5.8774,6.0418,5.8445,6.0089,7484760.0],["2010-06-10",6.0089,6.05,5.9185,5.9431,5924198.0],["2010-06-11",5.9431,6.0418,5.943110466003418,5.976,6209183.0],["2010-06-17",5.976,6.0171,5.8445,5.8527,3340404.0],["2010-06-18",5.8527,5.9267,5.7129,5.7623,5265110.0],["2010-06-21",5.7623,5.9349,5.6965,5.9185,3365362.0],["2010-06-22",5.9185,6.0829,5.8609,5.9924,7588338.0],["2010-06-23",5.9924,6.0253,5.8363,5.9185,4073643.0],["2010-06-24",5.9185,5.9431,5.8198,5.8774,2932322.0],["2010-06-25",5.8774,5.902,5.7869,5.8363,3142184.0],["2010-06-28",5.8363,5.8691,5.7458,5.7623,2306910.0],["2010-06-30",5.7623,5.762269973754883,5.186864376068115,5.1869,5703165.0],["2010-07-01",5.1869,5.2362,4.9403,5.0553,2693214.0],["2010-07-02",5.0553,5.2444,4.7676,5.1047,4015561.0],["2010-07-05",5.1047,5.1375,4.9074,5.08,2455753.0],["2010-07-06",5.08,5.2773,5.0225,5.2526,4397627.0],["2010-07-07",5.2526,5.2937,5.1458,5.228,2549305.0],["2010-07-08",5.228,5.2526,5.1129,5.2033,3110456.0],["2010-07-09",5.2033,5.343,5.1869,5.3184,5121606.0],["2010-07-12",5.3184,5.4663,5.2608,5.417,5812817.0],["2010-07-13",5.417,5.417027950286865,5.1869,5.2855,3913593.0],["2010-07-14",5.2855,5.6307,5.2691,5.417,9598642.0],["2010-07-15",5.417,5.5485,5.2362,5.2526,7139420.0],["2010-07-16",5.2526,5.3513,5.1293,5.3348,3563097.0],["2010-07-19",5.3348,5.4828,5.2362,5.4499,6704445.0],["2010-07-20",5.4499,5.6883,5.449906826019287,5.5896,9717094.0],["2010-07-21",5.5896,5.6225,5.5157,5.565,6457328.0],["2010-07-22",5.565,5.6965,5.5157,5.6636,7300023.0],["2010-07-23",5.6636,5.66363000869751,5.5321,5.5896,5743848.0],["2010-07-26",5.5896,5.6472,5.5403,5.6225,4844114.0],["2010-07-27",5.6225,5.6307,5.5321,5.565,3991273.0],["2010-07-28",5.565,5.7294,5.5321,5.6965,8358605.0],["2010-07-29",5.6965,5.8198,5.6472,5.7787,10335025.0],["2010-07-30",5.7787,5.8116,5.6061,5.8034,7884722.0],["2010-08-02",5.8034,5.9102,5.754,5.8774,10566405.0],["2010-08-03",5.8774,5.9185,5.7623,5.7705,7970173.0],["2010-08-04",5.7705,5.9102,5.7376,5.8856,8632749.0],["2010-08-05",5.8856,5.9596,5.7787,5.8856,7416879.0],["2010-08-06",5.8856,6.0007,5.8198,6.0007,9072915.0],["2010-08-09",6.0007,6.1157,5.9596,6.0993,10910646.0],["2010-08-10",6.0993,6.099293231964111,5.7705,5.7869,9585591.0],["2010-08-11",5.7869,5.9102,5.7623,5.828,5766295.0],["2010-08-12",5.828,5.9349,5.7294,5.7458,5866598.0],["2010-08-13",5.7458,5.828,5.6965,5.8198,4872132.0],["2010-08-16",5.8198,5.9267,5.7869,5.9102,7073987.0],["2010-08-17",5.9102,5.9842,5.9102,5.976,7440944.0],["2010-08-18",5.976,6.0007,5.8609,5.9102,5832286.0],["2010-08-19",5.9102,5.976,5.8609,5.9267,7213107.0],["2010-08-20",5.9267,5.926671504974365,5.7212,5.7376,6254501.0],["2010-08-23",5.7376,5.8198,5.7294,5.754,4380481.0],["2010-08-24",5.754,5.8609,5.7129,5.8445,4151810.0],["2010-08-25",5.8445,5.8609,5.7294,5.7376,4451003.0],["2010-08-26",5.7376,5.8116,5.7212,5.7869,3164234.0],["2010-08-27",5.7869,6.3295,5.7129,6.0335,20065816.0],["2010-08-30",6.0335,6.0746,5.9102,6.05,12383191.0],["2010-08-31",6.05,6.0829,5.9349,5.976,9641404.0],["2010-09-01",5.976,6.0171,5.8363,6.0089,8686384.0],["2010-09-02",6.0089,6.0664,5.9678,6.0171,7989116.0],["2010-09-03",6.0171,6.0829,5.9267,5.9678,9043951.0],["2010-09-06",5.9678,6.0335,5.9185,6.0007,6984455.0],["2010-09-07",6.0007,6.000651836395264,5.7951,5.8938,12270943.0],["2010-09-08",5.8938,5.893790245056152,5.8034,5.8527,6322762.0],["2010-09-09",5.8527,5.8856,5.6883,5.6965,8730214.0],["2010-09-10",5.6965,5.7376,5.4581,5.639,8679886.0],["2010-09-13",5.639,5.7376,5.6061,5.6718,6633637.0],["2010-09-14",5.6718,5.7787,5.6718,5.7129,5506797.0],["2010-09-15",5.7129,5.9102,5.6883,5.8034,10108237.0],["2010-09-16",5.8034,5.8116,5.4746,5.5485,6661261.0],["2010-09-17",5.5485,5.5979,5.5074,5.5239,3115342.0],["2010-09-20",5.5239,5.7047,5.5074,5.5485,4060600.0],["2010-09-21",5.5485,5.5814,5.4746,5.5074,2541658.0],["2010-09-27",5.5074,5.6307,5.5074,5.6225,2723607.0],["2010-09-28",5.6225,5.639,5.5074,5.5568,3266707.0],["2010-09-29",5.5568,5.5568,5.3677,5.3841,4981059.0],["2010-09-30",5.3841,5.4828,5.3513,5.4581,3336356.0],["2010-10-08",5.4581,5.5814,5.4417,5.5403,5274072.0],["2010-10-11",5.5403,5.6718,5.5403,5.6225,7510547.0],["2010-10-12",5.6225,5.6554,5.5732,5.6472,5778236.0],["2010-10-13",5.6472,5.7458,5.6225,5.7294,7676598.0],["2010-10-14",5.7294,5.7376,5.5568,5.565,6573754.0],["2010-10-15",5.565,5.6225,5.4828,5.5321,7531294.0],["2010-10-18",5.5321,5.6554,5.4499,5.639,8567807.0],["2010-10-19",5.639,6.05,5.638968467712402,5.9842,24837337.0],["2010-10-20",5.9842,5.984211444854736,5.7952,5.8363,14858762.0],["2010-10-21",5.8363,5.8938,5.7129,5.7623,9200033.0],["2010-10-22",5.7623,5.8774,5.7376,5.828,6434657.0],["2010-10-25",5.828,5.902,5.7869,5.8774,9016448.0],["2010-10-26",5.8774,5.8938,5.7869,5.8527,8892037.0],["2010-10-27",5.8527,5.9431,5.7951,5.8198,8008778.0],["2010-10-28",5.8198,5.8856,5.7869,5.8774,6551983.0],["2010-10-29",5.8774,5.8856,5.7869,5.8445,6501751.0],["2010-11-01",5.8445,6.0335,5.844470977783203,5.9924,17960639.0],["2010-11-02",5.9924,6.124,5.9184,6.0664,18924907.0],["2010-11-03",6.0664,6.1075,5.9349,5.9431,11415792.0],["2010-11-04",5.9431,6.0418,5.9102,6.0335,9897538.0],["2010-11-05",6.0335,6.1897,5.9678,6.1733,20891932.0],["2010-11-08",6.1733,6.4774,6.173273086547852,6.3295,22601424.0],["2010-11-09",6.3295,6.4117,6.1815,6.2719,14476538.0],["2010-11-10",6.2719,6.5185,6.2308,6.4774,20260739.0],["2010-11-11",6.4774,6.535,6.2884,6.3212,15309576.0],["2010-11-12",6.3212,6.4774,5.8774,5.9102,15693896.0],["2010-11-15",5.9102,6.1651,5.8856,6.1651,9881748.0],["2010-11-16",6.1651,6.239,5.8938,5.9267,10125395.0],["2010-11-17",5.9267,6.0171,5.6718,5.7623,7378256.0],["2010-11-18",5.7623,6.0007,5.6554,5.9185,7115336.0],["2010-11-19",5.9185,6.1322,5.9102,6.0993,10087161.0],["2010-11-22",6.0993,6.2555,5.976,6.1733,12227736.0],["2010-11-23",6.1733,6.173273086547852,5.8527,5.9431,7265283.0],["2010-11-24",5.9431,6.0253,5.902,6.0089,6219961.0],["2010-11-25",6.0089,6.1157,6.0088725090026855,6.0911,7257135.0],["2010-11-26",6.0911,6.1404,5.976,6.0582,7758274.0],["2010-11-29",6.0582,6.0829,5.9102,5.9513,7379969.0],["2010-11-30",5.9513,6.5432,5.951331615447998,6.5432,63417380.0],["2010-12-01",6.5432,6.8227,6.3788,6.7487,61295083.0],["2010-12-02",6.7487,6.748678207397461,6.5021,6.6336,33557921.0],["2010-12-03",6.6336,6.6994,6.3048,6.4199,20484813.0],["2010-12-07",6.4199,6.419875144958496,5.976,6.2308,16260736.0],["2010-12-08",6.2308,6.2473,6.0582,6.0993,10236901.0],["2010-12-09",6.0993,6.2226,6.0007,6.0911,9229820.0],["2010-12-10",6.0911,6.1897,6.0007,6.1486,7143613.0],["2010-12-13",6.1486,6.2308,6.1075,6.2226,13154181.0],["2010-12-14",6.2226,6.3048,6.1651,6.2473,12203284.0],["2010-12-15",6.2473,6.2637,6.1075,6.1322,11534282.0],["2010-12-16",6.1322,6.2473,6.0911,6.1815,6893133.0],["2010-12-17",6.1815,6.1897,6.0993,6.1568,5017892.0],["2010-12-20",6.1568,6.2308,5.8034,6.1157,10507134.0],["2010-12-21",6.1157,6.1979,5.9596,6.1815,7766991.0],["2010-12-22",6.1815,6.181493759155273,6.0171,6.0746,5312909.0],["2010-12-23",6.0746,6.074632167816162,5.9102,5.9185,6366506.0],["2010-12-24",5.9185,5.9185,5.7787,5.828,4843362.0],["2010-12-27",5.828,5.8938,5.639,5.6472,5431101.0],["2010-12-28",5.6472,5.7787,5.6143,5.6801,5834597.0],["2010-12-29",5.6801,6.239,5.680068492889404,6.05,18093241.0],["2010-12-30",6.05,6.124,5.9267,5.9431,7924854.0],["2010-12-31",5.9431,6.0335,5.8856,5.9842,6051084.0],["2011-01-04",5.9842,6.1157,5.9678,6.1075,6280554.0],["2011-01-05",6.1075,6.2473,6.0335,6.1733,9156637.0],["2011-01-06",6.1733,6.313,6.0746,6.2473,8895382.0],["2011-01-07",6.2473,6.3212,6.1651,6.2801,9808741.0],["2011-01-10",6.2801,6.3212,6.0664,6.0746,6372768.0],["2011-01-11",6.0746,6.2637,6.074632167816162,6.2473,8095882.0],["2011-01-12",6.2473,6.2884,6.1651,6.2473,6753733.0],["2011-01-13",6.2473,6.5761,6.239,6.3623,15277444.0],["2011-01-14",6.3623,6.5185,6.1568,6.461,15010465.0],["2011-01-17",6.461,6.5925,6.3295,6.3952,14962133.0],["2011-01-18",6.3952,6.395214557647705,6.1651,6.3295,7524825.0],["2011-01-19",6.3295,6.5596,6.2226,6.535,11868403.0],["2011-01-20",6.535,6.6994,6.3377,6.4034,12812086.0],["2011-01-21",6.4034,6.5432,6.1815,6.4856,13032985.0],["2011-01-24",6.4856,6.6089,6.4363,6.4692,11420289.0],["2011-01-25",6.4692,6.46919584274292,6.0664,6.124,11994477.0],["2011-01-26",6.124,6.1733,5.976,6.1322,6433873.0],["2011-01-27",6.1322,6.1486,5.9102,6.0335,12317081.0],["2011-01-28",6.0335,6.239,5.976,6.1651,8049039.0],["2011-01-31",6.1651,6.3295,6.124,6.239,7565024.0],["2011-02-01",6.239,6.4281,6.1651,6.3788,8922404.0],["2011-02-09",6.3788,6.5761,6.3212,6.4939,11970760.0],["2011-02-10",6.4939,6.6007,6.4034,6.5843,14298326.0],["2011-02-11",6.5843,6.6911,6.5021,6.6172,15030878.0],["2011-02-14",6.6172,6.6665,6.5021,6.6418,14157687.0],["2011-02-15",6.6418,6.7816,6.5925,6.6254,16908493.0],["2011-02-16",6.6254,6.8884,6.625377655029297,6.724,17508820.0],["2011-02-17",6.724,6.7733,6.5185,6.7569,20407092.0],["2011-02-18",6.7569,6.9131,6.6829,6.8391,22115803.0],["2011-02-21",6.8391,6.946,6.6089,6.9131,21532732.0],["2011-02-22",6.9131,6.913079261779785,6.5761,6.5925,19342882.0],["2011-02-23",6.5925,6.7322,6.5761,6.65,11691299.0],["2011-02-24",6.65,7.0035,6.6089,6.9953,22829608.0],["2011-02-25",6.9953,7.0364,6.8555,6.9049,14106026.0],["2011-02-28",6.9049,6.9624,6.7816,6.9295,12126614.0],["2011-03-01",6.9295,7.0199,6.8227,6.9706,14102583.0],["2011-03-02",6.9706,6.9706196784973145,6.6911,6.8144,12795906.0],["2011-03-03",6.8144,6.8391,6.6254,6.6665,10205849.0],["2011-03-04",6.6665,6.8227,6.6418,6.7733,6759070.0],["2011-03-07",6.7733,6.8473,6.7158,6.8309,9561245.0],["2011-03-08",6.8309,6.946,6.7816,6.9049,10627592.0],["2011-03-09",6.9049,7.209,6.8802,7.0199,20535218.0],["2011-03-10",7.0199,7.1186,6.946,7.0199,13638739.0],["2011-03-11",7.0199,7.3241,6.9706,7.1515,22672292.0],["2011-03-14",7.1515,7.2748,7.0693,7.2337,12133800.0],["2011-03-15",7.2337,7.2501,6.9377,7.0446,13145001.0],["2011-03-16",7.0446,7.3241,7.044601917266846,7.2994,14968735.0],["2011-03-17",7.2994,7.299424171447754,7.0035,7.0282,11891738.0],["2011-03-18",7.0282,7.2254,6.9953,7.0364,9015052.0],["2011-03-21",7.0364,7.1104,6.7651,6.8884,10812037.0],["2011-03-22",6.8884,6.9788,6.724,6.946,7128549.0],["2011-03-23",6.946,7.0199,6.8473,6.9871,6415979.0],["2011-03-24",6.9871,7.0117,6.8555,6.8884,6229206.0],["2011-03-25",6.8884,6.9788,6.8473,6.9377,6218937.0],["2011-03-28",6.9377,7.0035,6.8638,6.9213,8162055.0],["2011-03-29",6.9213,6.921300888061523,6.6994,6.724,10490908.0],["2011-03-30",6.724,6.798,6.6911,6.7569,5336707.0],["2011-03-31",6.7569,6.8062,6.6665,6.6747,4759285.0],["2011-04-01",6.6747,6.8309,6.6583,6.8309,3875870.0],["2011-04-06",6.8309,6.9049,6.7898,6.8309,5744242.0],["2011-04-07",6.8309,6.9542,6.830879211425781,6.9542,7084224.0],["2011-04-08",6.9542,6.9542,6.8391,6.8966,6761030.0],["2011-04-11",6.8966,6.9131,6.7076,6.724,7109636.0],["2011-04-12",6.724,6.7816,6.6911,6.7651,5145163.0],["2011-04-13",6.7651,6.8309,6.6336,6.7816,6312971.0],["2011-04-14",6.7816,7.135,6.6994,6.9624,15943388.0],["2011-04-15",6.9624,7.1432,6.8473,7.0035,16012322.0],["2011-04-18",7.0035,7.135,6.872,6.9706,10806816.0],["2011-04-20",6.9706,6.9706196784973145,6.8309,6.9049,7061260.0],["2011-04-21",6.9049,7.0857,6.9048590660095215,7.0775,12156074.0],["2011-04-22",7.0775,7.0775,6.9131,6.9871,8544384.0],["2011-04-25",6.9871,6.987061023712158,6.5925,6.6007,10924115.0],["2011-04-26",6.6007,6.6583,6.4528,6.4939,5414921.0],["2011-04-27",6.4939,6.5925,6.3952,6.461,4837460.0],["2011-04-28",6.461,6.535,6.2308,6.239,4834141.0],["2011-04-29",6.239,6.3541,6.239,6.3377,2854820.0],["2011-05-03",6.3377,6.4939,6.337676048278809,6.4856,3518913.0],["2011-05-04",6.4856,6.485635757446289,6.2801,6.3377,3919693.0],["2011-05-05",6.3377,6.3952,6.3048,6.3295,2678932.0],["2011-05-06",6.3295,6.3952,6.2966,6.3541,4106499.0],["2011-05-09",6.3541,6.4199,6.3212,6.3952,4816541.0],["2011-05-10",6.3952,6.4034,6.2966,6.3623,3849320.0],["2011-05-11",6.3623,6.4856,6.3212,6.4692,6090566.0],["2011-05-12",6.4692,6.46919584274292,6.255473613739014,6.2555,4703714.0],["2011-05-13",6.2555,6.313,6.0993,6.3048,8696987.0],["2011-05-16",6.3048,6.3788,6.2884,6.3459,4909924.0],["2011-05-17",6.3459,6.461,6.2801,6.4117,6698026.0],["2011-05-18",6.4117,6.5103,6.3623,6.4528,5241906.0],["2011-05-19",6.4528,6.5021,6.387,6.3952,3936661.0],["2011-05-20",6.3952,6.535,6.3377,6.5103,6923197.0],["2011-05-23",6.5103,6.5185,6.2308,6.2473,7446559.0],["2011-05-24",6.2473,6.3541,6.1733,6.313,4690650.0],["2011-05-25",6.313,6.4939,6.2801,6.3623,6311577.0],["2011-05-26",6.3623,6.9953,6.362334251403809,6.7651,40215302.0],["2011-05-27",6.7651,6.765118598937988,6.1651,6.4281,21605455.0],["2011-05-30",6.4281,6.428095817565918,5.8609,5.8938,11910700.0],["2011-05-31",5.8938,6.0746,5.8856,6.0171,6407690.0],["2011-06-01",6.0171,6.0993,5.9596,6.0829,6844462.0],["2011-06-02",6.0829,6.082852840423584,5.8774,6.0335,6016097.0],["2011-06-03",6.0335,6.0919,5.9835,6.0752,3147881.0],["2011-06-07",6.0752,6.1169,6.0335,6.0752,4317274.0],["2011-06-08",6.0752,6.1002,5.9669,6.0835,4743484.0],["2011-06-09",6.0835,6.1752,5.9752,5.9835,5759421.0],["2011-06-10",5.9835,6.0252,5.7502,5.8585,6508028.0],["2011-06-13",5.8585,5.85852575302124,5.7002,5.8169,3628023.0],["2011-06-14",5.8169,5.9085,5.8002,5.8752,3938624.0],["2011-06-15",5.8752,5.9085,5.8085,5.8169,3369346.0],["2011-06-16",5.8169,5.816858768463135,5.666853904724121,5.6669,4693441.0],["2011-06-17",5.6669,5.7252,5.6002,5.6169,2887883.0],["2011-06-20",5.6169,5.6252,5.4002,5.4668,4474767.0],["2011-06-21",5.4668,5.5418,5.4335,5.5335,2920661.0],["2011-06-22",5.5335,5.5585,5.4918,5.5168,2101352.0],["2011-06-23",5.5168,5.6252,5.4585,5.6085,2433220.0],["2011-06-24",5.6085,5.7502,5.5752,5.7335,5139828.0],["2011-06-27",5.7335,5.7919,5.7002,5.7502,4266904.0],["2011-06-28",5.7502,5.750190258026123,5.6752,5.7085,2707336.0],["2011-06-29",5.7085,5.8252,5.6919,5.7085,5807379.0],["2011-06-30",5.7085,5.7669,5.6752,5.7419,4019222.0],["2011-07-01",5.7419,5.7919,5.7169,5.7669,5012716.0],["2011-07-04",5.7669,5.8585,5.7585,5.8502,6444836.0],["2011-07-05",5.8502,5.8919,5.8169,5.8585,4794747.0],["2011-07-06",5.8585,5.85852575302124,5.7752,5.8335,4699016.0],["2011-07-07",5.8335,5.8919,5.8002,5.8252,6054051.0],["2011-07-08",5.8252,5.8419,5.7585,5.8085,3954858.0],["2011-07-11",5.8085,5.8585,5.7335,5.8419,4194609.0],["2011-07-12",5.8419,6.0335,5.7919,5.9669,18203590.0],["2011-07-13",5.9669,6.1085,5.9085,6.0585,12428453.0],["2011-07-14",6.0585,6.1085,5.9752,6.0502,7011521.0],["2011-07-15",6.0502,6.0835,6.0085,6.0669,4841068.0],["2011-07-18",6.0669,6.1835,6.0335,6.0835,5619622.0],["2011-07-19",6.0835,6.083534240722656,5.9085,5.9252,5582899.0],["2011-07-20",5.9252,6.0085,5.8835,5.9752,3814901.0],["2011-07-21",5.9752,6.0085,5.9169,5.9335,3976926.0],["2011-07-22",5.9335,5.9752,5.8919,5.9252,3414781.0],["2011-07-25",5.9252,5.925196170806885,5.6335,5.6669,5624054.0],["2011-07-26",5.6669,5.7085,5.6252,5.6919,2043956.0],["2011-07-27",5.6919,5.7419,5.6002,5.7252,2616874.0],["2011-07-28",5.7252,5.725188255310059,5.6252,5.6669,3082560.0],["2011-07-29",5.6669,5.7585,5.6419,5.7252,4162885.0],["2011-08-01",5.7252,5.725188255310059,5.6169,5.6752,5185703.0],["2011-08-02",5.6752,5.8585,5.4835,5.7919,11357020.0],["2011-08-03",5.7919,5.9002,5.7085,5.7669,5370385.0],["2011-08-04",5.7669,5.8752,5.7335,5.7919,3965028.0],["2011-08-05",5.7919,5.7918572425842285,5.5585,5.6335,3542448.0],["2011-08-08",5.6335,5.6835,5.2252,5.3502,4641806.0],["2011-08-09",5.3502,5.3502,5.1085,5.3168,3744344.0],["2011-08-10",5.3168,5.5502,5.316842079162598,5.4335,3939641.0],["2011-08-11",5.4335,5.5252,5.2668,5.5168,2641439.0],["2011-08-12",5.5168,5.6669,5.5168,5.5335,3418848.0],["2011-08-15",5.5335,5.7002,5.5335,5.6669,3897126.0],["2011-08-16",5.6669,5.7502,5.6335,5.6752,2690676.0],["2011-08-17",5.6752,5.8335,5.6335,5.7502,4741201.0],["2011-08-18",5.7502,5.8419,5.7085,5.7335,4062249.0],["2011-08-19",5.7335,5.733523368835449,5.5418,5.6502,2791478.0],["2011-08-22",5.6502,5.7835,5.6169,5.7169,2456629.0],["2011-08-23",5.7169,5.8252,5.716854572296143,5.7669,2098867.0],["2011-08-24",5.7669,5.8335,5.7002,5.7085,2281283.0],["2011-08-25",5.7085,5.8335,5.6919,5.8169,3593241.0],["2011-08-26",5.8169,5.8752,5.7835,5.8252,2616848.0],["2011-08-29",5.8252,5.825192451477051,5.6919,5.7419,1805141.0],["2011-08-30",5.7419,5.8252,5.6669,5.6919,1996241.0],["2011-08-31",5.6919,5.7169,5.6169,5.6669,1480495.0],["2011-09-01",5.6669,5.7252,5.6252,5.6669,1313488.0],["2011-09-02",5.6669,5.6835,5.5585,5.6419,3397534.0],["2011-09-05",5.6419,5.641852378845215,5.4918,5.5085,1954343.0],["2011-09-06",5.5085,5.5418,5.4502,5.4918,1593700.0],["2011-09-07",5.4918,5.6085,5.4918,5.6002,3822985.0],["2011-09-08",5.6002,5.6335,5.4918,5.5252,2028902.0],["2011-09-09",5.5252,5.5752,5.4668,5.5168,1648784.0],["2011-09-13",5.5168,5.516848087310791,5.3835,5.4252,1590367.0],["2011-09-14",5.4252,5.4835,5.3668,5.4418,1795555.0],["2011-09-15",5.4418,5.4918,5.4085,5.4168,1001048.0],["2011-09-16",5.4168,5.4752,5.3752,5.4002,1138962.0],["2011-09-19",5.4002,5.4335,5.3002,5.3752,1125122.0],["2011-09-20",5.3752,5.4085,5.3085,5.3668,698232.0],["2011-09-21",5.3668,5.5835,5.3502,5.5585,3277190.0],["2011-09-22",5.5585,5.6252,5.4668,5.4752,4154381.0],["2011-09-23",5.4752,5.491847515106201,5.3835,5.4918,1044073.0],["2011-09-26",5.4918,5.5168,5.3252,5.3668,2049044.0],["2011-09-27",5.3668,5.4502,5.3252,5.3752,1174783.0],["2011-09-28",5.3752,5.4335,5.2502,5.2752,1227000.0],["2011-09-29",5.2752,5.275173187255859,5.1252,5.1418,1158412.0],["2011-09-30",5.1418,5.2252,5.1168,5.1668,842326.0],["2011-10-10",5.1668,5.2668,5.1502,5.2168,1247236.0],["2011-10-11",5.2168,5.3918,5.216838836669922,5.2835,1507463.0],["2011-10-12",5.2835,5.5085,5.2502,5.4502,2949510.0],["2011-10-13",5.4502,5.5835,5.4501800537109375,5.5252,5485477.0],["2011-10-14",5.5252,5.5585,5.4252,5.4668,1277759.0],["2011-10-17",5.4668,5.5085,5.3502,5.4168,1113600.0],["2011-10-18",5.4168,5.4585,5.3502,5.3585,1195284.0],["2011-10-19",5.3585,5.4168,5.3002,5.3085,928799.0],["2011-10-20",5.3085,5.3168,5.1252,5.2002,2196691.0],["2011-10-21",5.2002,5.2168,5.1502,5.1752,882202.0],["2011-10-24",5.1752,5.2085,4.9918,5.1918,1820601.0],["2011-10-25",5.1918,5.29184103012085,5.0835,5.2918,2176861.0],["2011-10-26",5.2918,5.3335,5.2418,5.2752,3080403.0],["2011-10-27",5.2752,5.4335,5.275173187255859,5.3168,2222720.0],["2011-10-28",5.3168,5.4085,5.2918,5.3835,2758706.0],["2011-10-31",5.3835,5.383511066436768,5.2585,5.3168,2031901.0],["2011-11-01",5.3168,5.3752,5.2668,5.3085,2401510.0],["2011-11-02",5.3085,5.3835,5.1752,5.3752,3411254.0],["2011-11-03",5.3752,5.4585,5.375176429748535,5.3918,4753716.0],["2011-11-04",5.3918,5.5335,5.3668,5.4752,5150876.0],["2011-11-07",5.4752,5.4752,5.3668,5.3835,5584427.0],["2011-11-08",5.3835,5.4002,5.2668,5.2918,3536207.0],["2011-11-09",5.2918,5.341842174530029,5.2502,5.3418,2200884.0],["2011-11-10",5.3418,5.341842174530029,5.2168,5.2335,2445345.0],["2011-11-11",5.2335,5.2835,5.2168,5.2335,1342599.0],["2011-11-14",5.2335,5.3668,5.233506679534912,5.3418,3464901.0],["2011-11-15",5.3418,5.4418,5.3085,5.4335,4548425.0],["2011-11-16",5.4335,5.433511734008789,5.2418,5.2752,3745099.0],["2011-11-17",5.2752,5.3085,5.1502,5.1752,7044805.0],["2011-11-18",5.1752,5.1752,4.9168,4.9668,8443674.0],["2011-11-21",4.9668,4.9918,4.8335,4.9585,6077239.0],["2011-11-22",4.9585,4.958496570587158,4.8418,4.9168,2996184.0],["2011-11-23",4.9168,4.9335,4.8585,4.8752,2299587.0],["2011-11-24",4.8752,4.9002,4.7835,4.8585,3155611.0],["2011-11-25",4.8585,4.8752,4.7002,4.8002,3868136.0],["2011-11-28",4.8002,4.8335,4.7418,4.7752,1973460.0],["2011-11-29",4.7752,4.8418,4.7668,4.8085,2562401.0],["2011-11-30",4.8085,4.8085,4.3335,4.4168,7377072.0],["2011-12-01",4.4168,4.5752,4.416811943054199,4.4668,3621265.0],["2011-12-02",4.4668,4.4668145179748535,4.3085,4.3585,2585836.0],["2011-12-05",4.3585,4.3918,4.2501,4.2585,1749832.0],["2011-12-06",4.2585,4.3335,4.2418,4.2918,2013957.0],["2011-12-07",4.2918,4.3418,4.2918,4.3001,1372320.0],["2011-12-08",4.3001,4.3585,4.2335,4.3251,1900622.0],["2011-12-09",4.3251,4.3335,4.2418,4.2501,1574421.0],["2011-12-12",4.2501,4.2835,4.1585,4.1751,1954795.0],["2011-12-13",4.1751,4.175137519836426,4.0085,4.0168,2618290.0],["2011-12-14",4.0168,4.0251,3.8001,3.8335,5142152.0],["2011-12-15",3.8335,3.8334596157073975,3.7085,3.7335,3001201.0],["2011-12-16",3.7335,3.8585,3.7085,3.8501,2228643.0],["2011-12-19",3.8501,3.8501265048980713,3.6668,3.8001,2405856.0],["2011-12-20",3.8001,3.9001,3.7668,3.7918,2407771.0],["2011-12-21",3.7918,3.8668,3.6918,3.7001,1924320.0],["2011-12-22",3.7001,3.7085,3.4918,3.6085,2765072.0],["2011-12-23",3.6085,3.7168,3.5751,3.6751,1832771.0],["2011-12-26",3.6751,3.7168,3.5918,3.6501,1268793.0],["2011-12-27",3.6501,3.6668,3.5501,3.5584,1276737.0],["2011-12-28",3.5584,3.5585,3.4501,3.5501,2061179.0],["2011-12-29",3.5501,3.5918,3.4834,3.5251,1209791.0],["2011-12-30",3.5251,3.6001,3.5251,3.5918,1479794.0],["2012-01-04",3.5918,3.6418,3.4584,3.4584,1640717.0],["2012-01-05",3.4584,3.4918,3.3168,3.3418,1799462.0],["2012-01-06",3.3418,3.3918,3.3084,3.3918,1614387.0],["2012-01-09",3.3918,3.5668,3.3584,3.5584,2717391.0],["2012-01-10",3.5584,3.7418,3.5251,3.7251,5986677.0],["2012-01-11",3.7251,3.7835,3.6668,3.7085,3479488.0],["2012-01-12",3.7085,3.7668,3.6668,3.7001,3059677.0],["2012-01-13",3.7001,3.7085,3.5334,3.5668,2656396.0],["2012-01-16",3.5668,3.566784143447876,3.4168,3.4501,1723908.0],["2012-01-17",3.4501,3.6585,3.4251,3.6501,2676052.0],["2012-01-18",3.6501,3.7001,3.5668,3.5835,3112579.0],["2012-01-19",3.5835,3.6501,3.5501,3.6335,1821776.0],["2012-01-20",3.6335,3.7001,3.6251,3.6918,2430093.0],["2012-01-30",3.6918,3.7085,3.6251,3.6418,2143116.0],["2012-01-31",3.6418,3.6501,3.5835,3.6418,1181266.0],["2012-02-01",3.6418,3.6751,3.6001,3.6251,1687413.0],["2012-02-02",3.6251,3.7085,3.6168,3.7085,1911624.0],["2012-02-03",3.7085,3.8001,3.6835,3.7835,5073214.0],["2012-02-06",3.7835,3.8001,3.7335,3.7668,4049710.0],["2012-02-07",3.7668,3.7668,3.6335,3.6585,3123233.0],["2012-02-08",3.6585,3.7668,3.6501,3.7668,2960745.0],["2012-02-09",3.7668,3.8501,3.7251,3.7918,5847187.0],["2012-02-10",3.7918,3.8751,3.7835,3.8585,5123288.0],["2012-02-13",3.8585,3.9335,3.7751,3.9168,7827701.0],["2012-02-14",3.9168,3.9168,3.8335,3.8835,4156001.0],["2012-02-15",3.8835,3.975130796432495,3.8585,3.9751,6212752.0],["2012-02-16",3.9751,4.0418,3.9085,4.0085,7268693.0],["2012-02-17",4.0085,4.0918,3.9501,4.0085,7231866.0],["2012-02-20",4.0085,4.1668,4.00846529006958,4.1418,12272197.0],["2012-02-21",4.1418,4.1501,4.0501,4.1418,7547464.0],["2012-02-22",4.1418,4.2168,4.1168,4.2085,9074687.0],["2012-02-23",4.2085,4.2335,4.1168,4.1501,6189788.0],["2012-02-24",4.1501,4.2418,4.1168,4.2168,9814880.0],["2012-02-27",4.2168,4.2835,4.1668,4.1668,9228504.0],["2012-02-28",4.1668,4.2001,4.0918,4.1585,5448683.0],["2012-02-29",4.1585,4.1668,4.0501,4.0501,4582524.0],["2012-03-01",4.0501,4.266806125640869,4.0335,4.2668,12001472.0],["2012-03-02",4.2668,4.3001,4.2251,4.2918,9322847.0],["2012-03-05",4.2918,4.4251,4.2585,4.3418,10934437.0],["2012-03-06",4.3418,4.3418097496032715,4.2251,4.2418,6097312.0],["2012-03-07",4.2418,4.2668,4.1751,4.2335,4914986.0],["2012-03-08",4.2335,4.4085,4.2334723472595215,4.3751,8814990.0],["2012-03-12",4.3751,4.4751,4.3168,4.3585,6392862.0],["2012-03-13",4.3585,4.416811943054199,4.3001,4.4168,6294125.0],["2012-03-14",4.4168,4.4418,4.1251,4.1668,9234731.0],["2012-03-15",4.1668,4.2085,3.9751,4.0251,5581649.0],["2012-03-16",4.0251,4.125135898590088,4.025132179260254,4.1251,4127167.0],["2012-03-19",4.1251,4.2085,4.0835,4.2001,3642345.0],["2012-03-20",4.2001,4.200138092041016,4.0918,4.1085,3197654.0],["2012-03-21",4.1085,4.2335,4.0918,4.2085,5409432.0],["2012-03-22",4.2085,4.2335,4.1085,4.2085,4215323.0],["2012-03-23",4.2085,4.208471775054932,4.0418,4.0918,2735795.0],["2012-03-26",4.0918,4.1001,4.0085,4.0668,1643057.0],["2012-03-27",4.0668,4.1251,4.0168,4.0585,1389501.0],["2012-03-28",4.0585,4.058466911315918,3.7835,3.8168,3209789.0],["2012-03-29",3.8168,3.8335,3.7001,3.7501,2136220.0],["2012-03-30",3.7501,3.8251,3.7168,3.8001,2881348.0],["2012-04-05",3.8001,3.9001,3.7585,3.8835,3491294.0],["2012-04-06",3.8835,3.9835,3.8668,3.9668,4154632.0],["2012-04-09",3.9668,3.966796875,3.8668,3.8751,2295944.0],["2012-04-10",3.8751,3.9335,3.7501,3.9251,2812925.0],["2012-04-11",3.9251,4.0168,3.8335,4.0001,4125900.0],["2012-04-12",4.0001,4.2918,3.9668,4.2168,14012272.0],["2012-04-13",4.2168,4.4168,4.1418,4.3335,16304016.0],["2012-04-16",4.3335,4.4335,4.2335,4.3751,11975363.0],["2012-04-17",4.3751,4.816824913024902,4.3585,4.8168,49706565.0],["2012-04-18",4.8168,4.8668,4.5001,4.8085,39683531.0],["2012-04-19",4.8085,4.8335,4.5585,4.6502,22124574.0],["2012-04-20",4.6502,5.0335,4.4918,4.7918,32738505.0],["2012-04-23",4.7918,5.1502,4.6668,4.9585,33573548.0],["2012-04-24",4.9585,5.0418,4.6168,5.0252,25964511.0],["2012-04-25",5.0252,5.4002,4.9335,5.1252,39122717.0],["2012-04-26",5.1252,5.125169277191162,4.8585,4.8752,23032502.0],["2012-04-27",4.8752,4.9585,4.6918,4.7085,12990148.0],["2012-05-02",4.7085,4.8418,4.6252,4.7002,9717780.0],["2012-05-03",4.7002,4.8668,4.7001543045043945,4.7752,10167538.0],["2012-05-04",4.7752,4.7751569747924805,4.6502,4.7085,7836777.0],["2012-05-07",4.7085,4.8502,4.6835,4.8335,9521239.0],["2012-05-08",4.8335,4.8335,4.7168,4.7585,6885667.0],["2012-05-09",4.7585,4.8002,4.6668,4.7502,6486857.0],["2012-05-10",4.7502,4.7668,4.5918,4.6085,7773383.0],["2012-05-11",4.6085,4.6502,4.4585,4.4918,7640335.0],["2012-05-14",4.4918,4.6418,4.491814136505127,4.5335,6170059.0],["2012-05-15",4.5335,4.616818428039551,4.4835,4.6168,4337097.0],["2012-05-16",4.6168,4.6418,4.5418,4.5668,3530169.0],["2012-05-17",4.5668,4.7002,4.5585,4.6752,5569941.0],["2012-05-18",4.6752,4.675155162811279,4.4168,4.4585,6239787.0],["2012-05-21",4.4585,4.4835,4.3751,4.4251,2775492.0],["2012-05-22",4.4251,4.5418,4.425145626068115,4.5335,3044003.0],["2012-05-23",4.5335,4.5585,4.4168,4.4751,3789275.0],["2012-05-24",4.4751,4.4918,4.4168,4.4335,3066834.0],["2012-05-25",4.4335,4.4585,4.3168,4.3251,4612244.0],["2012-05-28",4.3251,4.4085,4.2335,4.4001,3694779.0],["2012-05-29",4.4001,4.5418,4.3835,4.5085,6433390.0],["2012-05-30",4.5085,4.5335,4.4751,4.4918,3393772.0],["2012-05-31",4.4918,4.5251,4.4168,4.5168,2981413.0],["2012-06-01",4.5168,4.5502,4.4251,4.4418,3301815.0],["2012-06-04",4.4418,4.441813945770264,4.1501,4.1585,5059996.0],["2012-06-05",4.1585,4.2335,4.1251,4.1501,3392611.0],["2012-06-06",4.1501,4.2335,4.1418,4.1835,1719545.0],["2012-06-07",4.1835,4.2418,4.1251,4.1418,2329479.0],["2012-06-08",4.1418,4.2251,4.1251,4.1501,1623627.0],["2012-06-11",4.1501,4.2501,4.1335,4.2418,2485900.0],["2012-06-12",4.2418,4.4168,4.1751,4.3501,6377769.0],["2012-06-13",4.3501,4.4335,4.3085,4.4085,6823155.0],["2012-06-14",4.4085,4.4501,4.3168,4.3168,3229900.0],["2012-06-15",4.3168,4.3835,4.2585,4.3335,2588561.0],["2012-06-18",4.3335,4.3918,4.3001,4.3418,2779556.0],["2012-06-19",4.3418,4.3418097496032715,4.2418,4.2418,2496794.0],["2012-06-20",4.2418,4.2751,4.1751,4.2168,2331139.0],["2012-06-25",4.2168,4.216805934906006,4.0251,4.0418,2699034.0],["2012-06-26",4.0418,4.0668,3.9585,4.0335,1816800.0],["2012-06-27",4.0335,4.0668,4.0085,4.0168,1625139.0],["2012-06-28",4.0168,4.0835,3.9501,3.9585,1784690.0],["2012-06-29",3.9585,4.0168,3.8918,4.0085,1984112.0],["2012-07-02",4.0085,4.0585,3.9835,4.0085,1626561.0],["2012-07-03",4.0085,4.0751,4.00846529006958,4.0251,2193682.0],["2012-07-04",4.0251,4.0585,3.9751,4.0168,1538625.0],["2012-07-05",4.0168,4.016798973083496,3.8834609985351562,3.8835,1767351.0],["2012-07-06",3.8835,4.0251,3.8501,4.0168,2483435.0],["2012-07-09",4.0168,4.0168,3.858459949493408,3.8585,1884541.0],["2012-07-10",3.8585,3.8668,3.7751,3.8085,1380765.0],["2012-07-11",3.8085,3.8835,3.7835,3.8751,1238576.0],["2012-07-12",3.8751,3.9418,3.8085,3.9085,1867128.0],["2012-07-13",3.9085,3.9168,3.8335,3.8585,1193923.0],["2012-07-16",3.8585,3.8751,3.6918,3.7168,1891288.0],["2012-07-17",3.7168,3.7835,3.7085,3.7751,1384165.0],["2012-07-18",3.7751,3.8001,3.6918,3.7918,1841077.0],["2012-07-19",3.7918,4.175137519836426,3.7585,4.1751,9555200.0],["2012-07-20",4.1751,4.5918,4.175137519836426,4.3585,30945214.0],["2012-07-23",4.3585,4.3751,4.1168,4.1668,14066772.0],["2012-07-24",4.1668,4.2918,4.0835,4.2751,9183989.0],["2012-07-25",4.2751,4.275140762329102,4.0751,4.0835,6958755.0],["2012-07-26",4.0835,4.1085,3.9835,4.0251,5453276.0],["2012-07-27",4.0251,4.0668,3.9418,3.9501,3390513.0],["2012-07-30",3.9501,3.9751,3.7751,3.8168,2952246.0],["2012-07-31",3.8168,4.0501,3.7751,3.9501,5549244.0],["2012-08-01",3.9501,4.0501,3.9001,3.9668,3929900.0],["2012-08-02",3.9668,4.0001,3.8501,3.8918,2427180.0],["2012-08-03",3.8918,4.0918,3.8751,4.0751,5045301.0],["2012-08-06",4.0751,4.1262,3.973,4.1092,4742302.0],["2012-08-07",4.1092,4.151703834533691,4.0666,4.1517,5300436.0],["2012-08-08",4.1517,4.1942,4.0836,4.1517,4141225.0],["2012-08-09",4.1517,4.2283,4.1007,4.1942,4728299.0],["2012-08-10",4.1942,4.2368,4.1432,4.1517,4604887.0],["2012-08-13",4.1517,4.151703834533691,3.9901,3.9986,3586829.0],["2012-08-14",3.9986,4.0666,3.922,4.0326,2598715.0],["2012-08-15",4.0326,4.0666,3.9816,3.9901,1950246.0],["2012-08-16",3.9901,3.9901,3.9305,3.9475,1467519.0],["2012-08-17",3.9475,3.973,3.922,3.9645,1115648.0],["2012-08-20",3.9645,3.973,3.8795,3.939,1508399.0],["2012-08-21",3.939,4.0241,3.9305,3.9901,2137289.0],["2012-08-22",3.9901,3.9986,3.9135,3.956,1736422.0],["2012-08-23",3.956,4.0496,3.9305,4.0326,2662865.0],["2012-08-24",4.0326,4.032596588134766,3.9305,3.9305,1759599.0],["2012-08-27",3.9305,4.0326,3.888,3.9645,3316398.0],["2012-08-28",3.9645,4.0241,3.9305,3.9986,1526515.0],["2012-08-29",3.9986,4.0921,3.9645,4.0241,4026540.0],["2012-08-30",4.0241,4.0411,3.8965,3.9475,3085365.0],["2012-08-31",3.9475,3.973,3.9305,3.956,1131172.0],["2012-09-03",3.956,4.0326,3.922,3.9986,1727853.0],["2012-09-04",3.9986,4.0326,3.9135,3.922,2243109.0],["2012-09-05",3.922,3.9475,3.888,3.9305,1762347.0],["2012-09-06",3.9305,3.9986,3.9305,3.9901,1794823.0],["2012-09-07",3.9901,4.1432,3.990058183670044,4.1007,6080000.0],["2012-09-10",4.1007,4.1432,4.0666,4.1092,3551494.0],["2012-09-11",4.1092,4.109163761138916,4.0496,4.0666,2953931.0],["2012-09-12",4.0666,4.1262,4.0411,4.1262,3531521.0],["2012-09-13",4.1262,4.1432,4.0666,4.0751,3260950.0],["2012-09-14",4.0751,4.1177,4.0411,4.0836,2460764.0],["2012-09-17",4.0836,4.1262,3.9816,3.9986,2172097.0],["2012-09-18",3.9986,3.998565673828125,3.9305,3.939,1313732.0],["2012-09-19",3.939,3.9815,3.9305,3.9645,997589.0],["2012-09-20",3.9645,3.9645347595214844,3.7859,3.8029,3060600.0],["2012-09-21",3.8029,3.8454,3.7859,3.8029,1305316.0],["2012-09-24",3.8029,3.8369,3.7518,3.8284,1365376.0],["2012-09-25",3.8284,3.8284149169921875,3.7518,3.7859,787699.0],["2012-09-26",3.7859,3.7859,3.6498,3.6583,1906434.0],["2012-09-27",3.6583,3.7944,3.6498,3.7433,2082076.0],["2012-09-28",3.7433,3.7944,3.7178,3.7859,2076571.0],["2012-10-08",3.7859,3.8114,3.7604,3.7774,1116868.0],["2012-10-09",3.7774,3.8795,3.7773687839508057,3.871,2406227.0],["2012-10-10",3.871,3.9135,3.8539,3.8965,1845817.0],["2012-10-11",3.8965,3.956,3.8284,3.8369,2308209.0],["2012-10-12",3.8369,3.956,3.7944,3.922,4048514.0],["2012-10-15",3.922,3.9645,3.8369,3.871,2448301.0],["2012-10-16",3.871,3.8965,3.7944,3.8539,1933979.0],["2012-10-17",3.8539,3.9135,3.8369,3.8795,1704286.0],["2012-10-18",3.8795,4.0751,3.8624,3.9816,4906978.0],["2012-10-19",3.9816,4.0156,3.9305,3.939,2408700.0],["2012-10-22",3.939,3.973,3.9135,3.9475,1863821.0],["2012-10-23",3.9475,4.0156,3.905,3.9135,2709892.0],["2012-10-24",3.9135,3.973,3.888,3.9305,1717237.0],["2012-10-25",3.9305,3.9815,3.888,3.8965,1493752.0],["2012-10-26",3.8965,3.8964738845825195,3.7008,3.7263,4379578.0],["2012-10-29",3.7263,3.7689,3.7093,3.7263,876500.0],["2012-10-30",3.7263,3.7944,3.7178,3.7433,1057250.0],["2012-10-31",3.7433,3.7689,3.7263,3.7604,899370.0],["2012-11-01",3.7604,3.871,3.7433,3.8369,2973950.0],["2012-11-02",3.8369,3.9305,3.8199,3.9135,3913855.0],["2012-11-05",3.9135,3.9305,3.8369,3.871,2281363.0],["2012-11-06",3.871,3.888,3.7518,3.8114,2252904.0],["2012-11-07",3.8114,3.8454,3.7859,3.8029,1176018.0],["2012-11-08",3.8029,3.8029,3.7348,3.7433,1958046.0],["2012-11-09",3.7433,3.7774,3.7263,3.7518,1307702.0],["2012-11-12",3.7518,3.8114,3.7518,3.8029,1553652.0],["2012-11-13",3.8029,3.8028907775878906,3.7008,3.7093,2017197.0],["2012-11-14",3.7093,3.7348,3.6753,3.7093,1587430.0],["2012-11-15",3.7093,3.7348,3.6583,3.6668,1223200.0],["2012-11-16",3.6668,3.6753,3.5562,3.6157,1464242.0],["2012-11-19",3.6157,3.6242,3.5392,3.6157,858510.0],["2012-11-20",3.6157,3.6412,3.5902,3.5987,696300.0],["2012-11-21",3.5987,3.6412,3.5562,3.6327,1183158.0],["2012-11-22",3.6327,3.632739782333374,3.5732,3.5817,816021.0],["2012-11-23",3.5817,3.6157,3.5816943645477295,3.5817,1101200.0],["2012-11-26",3.5817,3.5902,3.5221,3.5221,1094134.0],["2012-11-27",3.5221,3.5306,3.3775,3.3945,2096636.0],["2012-11-28",3.3945,3.403,3.2754,3.2924,1459758.0],["2012-11-29",3.2924,3.3435,3.2584,3.2669,1226790.0],["2012-11-30",3.2669,3.3605,3.2499,3.335,1552456.0],["2012-12-03",3.335,3.352,3.2499,3.2584,1124257.0],["2012-12-04",3.2584,3.3265,3.1903,3.3095,1283411.0],["2012-12-05",3.3095,3.4626,3.2754,3.4286,2447862.0],["2012-12-06",3.4286,3.4456,3.403,3.42,1466820.0],["2012-12-07",3.42,3.4881,3.4115,3.4796,1979567.0],["2012-12-10",3.4796,3.5306,3.4541,3.5136,2860382.0],["2012-12-11",3.5136,3.5477,3.4796,3.5051,2291683.0],["2012-12-12",3.5051,3.5221,3.4371,3.4626,2053222.0],["2012-12-13",3.4626,3.5392,3.4286,3.4881,3529720.0],["2012-12-14",3.4881,3.8284,3.4881107807159424,3.7008,10794628.0],["2012-12-17",3.7008,3.7093,3.6242,3.6753,6114500.0],["2012-12-18",3.6753,3.7348,3.6412,3.6668,3985940.0],["2012-12-19",3.6668,3.7008,3.6412,3.6838,2420912.0],["2012-12-20",3.6838,3.6837852001190186,3.5987,3.6498,2638522.0],["2012-12-21",3.6498,3.6753,3.6157,3.6412,2162965.0],["2012-12-24",3.6412,3.6753,3.6242,3.6583,1586391.0],["2012-12-25",3.6583,3.7518,3.6327,3.7348,5358268.0],["2012-12-26",3.7348,3.8795,3.7178,3.8199,7359420.0],["2012-12-27",3.8199,3.8624,3.768861770629883,3.7689,3681600.0],["2012-12-28",3.7689,3.922,3.7604,3.905,7610509.0],["2012-12-31",3.905,3.9986,3.904982566833496,3.956,7211056.0],["2013-01-04",3.956,3.973,3.8624,3.8965,4576720.0],["2013-01-07",3.8965,3.922,3.871,3.8965,2553758.0],["2013-01-08",3.8965,3.9645,3.871,3.939,4316982.0],["2013-01-09",3.939,3.9645,3.888,3.9305,3149920.0],["2013-01-10",3.9305,4.0326,3.8965,4.0241,5899989.0],["2013-01-11",4.0241,4.0240888595581055,3.8369,3.8454,5765707.0],["2013-01-14",3.8454,3.9475200176239014,3.8199,3.9475,3956888.0],["2013-01-15",3.9475,4.0071,3.9305,3.9986,6337548.0],["2013-01-16",3.9986,3.9986,3.888,3.939,4596397.0],["2013-01-17",3.939,3.973,3.8964738845825195,3.8965,2726324.0],["2013-01-18",3.8965,4.0921,3.8964738845825195,4.0666,12242712.0],["2013-01-21",4.0666,4.2198,4.0241,4.2113,10537629.0],["2013-01-22",4.2113,4.2198,4.1007,4.1432,7697947.0],["2013-01-23",4.1432,4.2623,4.1092,4.1942,7095721.0],["2013-01-24",4.1942,4.2027,3.9815,4.0071,7154590.0],["2013-01-25",4.0071,4.0241,3.9305,3.956,2822142.0],["2013-01-28",3.956,4.075133800506592,3.9475,4.0751,4168331.0],["2013-01-29",4.0751,4.1772,4.0411,4.1347,4748129.0],["2013-01-30",4.1347,4.194240093231201,4.1007,4.1942,4923478.0],["2013-01-31",4.1942,4.194240093231201,4.0666,4.1007,4891936.0],["2013-02-01",4.1007,4.1517,4.0411,4.1432,5915668.0],["2013-02-04",4.1432,4.5601,4.143196105957031,4.3219,17918550.0],["2013-02-05",4.3219,4.4154,4.2113,4.3984,11583759.0],["2013-02-06",4.3984,4.4239,4.3304,4.4069,7483168.0],["2013-02-07",4.4069,4.5175,4.3729,4.509,9766324.0],["2013-02-08",4.509,4.509021282196045,4.3644,4.3984,8513334.0],["2013-02-18",4.3984,4.4239,4.3304,4.3729,4329477.0],["2013-02-19",4.3729,4.3814,4.1857,4.2538,6903001.0],["2013-02-20",4.2538,4.296331405639648,4.2198,4.2963,4023295.0],["2013-02-21",4.2963,4.296331405639648,4.1432,4.1602,4225223.0],["2013-02-22",4.1602,4.1857,4.1007,4.1177,2232190.0],["2013-02-25",4.1177,4.1687,4.117672443389893,4.1432,2949361.0],["2013-02-26",4.1432,4.143196105957031,4.0071,4.0156,3324625.0],["2013-02-27",4.0156,4.0836,4.0071,4.0326,3247522.0],["2013-02-28",4.0326,4.1687,4.032596588134766,4.1602,5200777.0],["2013-03-01",4.1602,4.1942,4.1007,4.1772,4757173.0],["2013-03-04",4.1772,4.177225112915039,3.871,3.922,7642761.0],["2013-03-05",3.922,4.0241,3.8795,3.9901,3108290.0],["2013-03-06",3.9901,4.0496,3.9645,4.0326,3396791.0],["2013-03-07",4.0326,4.0411,3.956,3.9901,2899693.0],["2013-03-08",3.9901,4.0071,3.9645,3.973,1388999.0],["2013-03-11",3.973,3.9986,3.9305,3.9816,1237148.0],["2013-03-12",3.9816,4.0156,3.8114,3.8624,3244120.0],["2013-03-13",3.8624,3.871,3.7774,3.8029,2562259.0],["2013-03-14",3.8029,3.871,3.7774,3.8539,1788100.0],["2013-03-15",3.8539,3.905,3.7944,3.8114,2402088.0],["2013-03-18",3.8114,3.8284,3.768861770629883,3.7689,1288722.0],["2013-03-19",3.7689,3.8199,3.7348,3.8029,2226555.0],["2013-03-20",3.8029,3.956,3.8028907775878906,3.9305,3251839.0],["2013-03-21",3.9305,3.9816,3.8965,3.956,2463451.0],["2013-03-22",3.956,4.0411,3.9305,4.0326,3114471.0],["2013-03-25",4.0326,4.1007,3.9475,3.973,4788123.0],["2013-03-26",3.973,4.1517,3.9305,4.1177,7927217.0],["2013-03-27",4.1177,4.1517,4.0326,4.1007,6182010.0],["2013-03-28",4.1007,4.1006574630737305,3.8624,3.871,4985821.0],["2013-03-29",3.871,3.956,3.8624,3.905,2544575.0],["2013-04-01",3.905,4.0326,3.904982566833496,3.9816,2711009.0],["2013-04-02",3.9816,4.0581,3.956,4.0326,3847089.0],["2013-04-03",4.0326,4.1347,3.9986,4.0666,6356907.0],["2013-04-08",4.0666,4.06662654876709,3.7859,3.9645,3318685.0],["2013-04-09",3.9645,4.0241,3.9475,4.0156,2569508.0],["2013-04-10",4.0156,4.0751,3.9645,4.0241,2577737.0],["2013-04-11",4.0241,4.0751,4.0156,4.0326,3858900.0],["2013-04-12",4.0326,4.032596588134766,3.9135,3.922,2580590.0],["2013-04-15",3.922,3.922,3.8369,3.8454,2017443.0],["2013-04-16",3.8454,3.922,3.8029,3.9135,2141310.0],["2013-04-17",3.9135,3.939,3.8539,3.8965,1603070.0],["2013-04-18",3.8965,3.9305,3.8454,3.922,1767856.0],["2013-04-19",3.922,4.0411,3.9135,4.0156,3640297.0],["2013-04-22",4.0156,4.0411,3.9645,4.0241,2708296.0],["2013-04-23",4.0241,4.0411,3.887967824935913,3.888,2551293.0],["2013-04-24",3.888,3.9815,3.8795,3.9645,2329735.0],["2013-04-25",3.9645,4.0241,3.9135,3.9305,3123983.0],["2013-04-26",3.9305,3.9475,3.7859,3.8199,3291102.0],["2013-05-02",3.8199,3.8624,3.8029,3.8199,1425925.0],["2013-05-03",3.8199,3.905,3.8199057579040527,3.8795,1930417.0],["2013-05-06",3.8795,3.956,3.8624,3.922,2623128.0],["2013-05-07",3.922,3.9475200176239014,3.888,3.9475,2201966.0],["2013-05-08",3.9475,3.9816,3.9305,3.973,2205599.0],["2013-05-09",3.973,3.9730429649353027,3.8795,3.9135,2333897.0],["2013-05-10",3.9135,3.9560277462005615,3.8965,3.956,2284227.0],["2013-05-13",3.956,3.9645,3.922,3.9475,2091108.0],["2013-05-14",3.9475,3.9475200176239014,3.871,3.888,2231812.0],["2013-05-15",3.888,3.9135,3.871,3.905,2082288.0],["2013-05-16",3.905,3.9986,3.871,3.9901,5329939.0],["2013-05-17",3.9901,4.0751,3.990058183670044,4.0496,6348532.0],["2013-05-20",4.0496,4.1432,4.0496,4.1007,6103239.0],["2013-05-21",4.1007,4.1262,4.0666,4.1177,4261781.0],["2013-05-22",4.1177,4.1772,4.0836,4.1177,5763607.0],["2013-05-23",4.1177,4.1517,4.0666,4.0836,3785982.0],["2013-05-24",4.0836,4.1092,4.0496,4.0836,4326541.0],["2013-05-27",4.0836,4.1517,4.0836,4.1432,4179293.0],["2013-05-28",4.1432,4.2027,4.1092,4.1942,4787491.0],["2013-05-29",4.1942,4.2113,4.1772,4.1857,3822200.0],["2013-05-30",4.1857,4.185733318328857,4.1347,4.1602,4340964.0],["2013-05-31",4.1602,4.195,4.125396728515625,4.1254,2267381.0],["2013-06-03",4.1254,4.1776,4.108,4.1515,2627042.0],["2013-06-04",4.1515,4.151506423950195,4.021,4.0558,2810597.0],["2013-06-05",4.0558,4.0645,4.021,4.0645,1277636.0],["2013-06-06",4.0645,4.0645,3.9948,3.9948,1235244.0],["2013-06-07",3.9948,4.0384,3.8904,3.9165,1848323.0],["2013-06-13",3.9165,3.9165167808532715,3.7512,3.7599,2084792.0],["2013-06-14",3.7599,3.8034,3.759855270385742,3.8034,1499003.0],["2013-06-17",3.8034,3.8121,3.7599,3.786,1307220.0],["2013-06-18",3.786,3.8034,3.7686,3.786,1975846.0],["2013-06-19",3.786,4.168912887573242,3.7859647274017334,4.1689,24780971.0],["2013-06-20",4.1689,4.168912887573242,4.0035,4.0297,13784912.0],["2013-06-21",4.0297,4.029659748077393,3.6293,3.8034,9338273.0],["2013-06-24",3.8034,3.803372859954834,3.4465,3.4813,7690375.0],["2013-06-25",3.4813,3.5075,3.1767,3.4117,5611313.0],["2013-06-26",3.4117,3.5249,3.3682,3.4988,4056158.0],["2013-06-27",3.4988,3.5423,3.3943,3.4204,3503728.0],["2013-06-28",3.4204,3.5249,3.3595,3.4726,2940028.0],["2013-07-01",3.4726,3.5075,3.3943,3.4988,2245738.0],["2013-07-02",3.4988,3.5336,3.4639,3.5336,2555903.0],["2013-07-03",3.5336,3.5335676670074463,3.3943,3.4726,2604604.0],["2013-07-04",3.4726,3.551,3.4552,3.5249,3516505.0],["2013-07-05",3.5249,3.5771,3.5248641967773438,3.5336,2836857.0],["2013-07-08",3.5336,3.5335676670074463,3.3856,3.403,2557151.0],["2013-07-09",3.403,3.4204,3.3682,3.4117,1196102.0],["2013-07-10",3.4117,3.5249,3.3856,3.5162,2401437.0],["2013-07-11",3.5162,3.6641,3.516160726547241,3.6293,5872769.0],["2013-07-12",3.6293,3.6554,3.5858,3.6206,3777505.0],["2013-07-15",3.6206,3.725,3.6032,3.6728,2896214.0],["2013-07-16",3.6728,3.7076,3.638,3.6815,2838525.0],["2013-07-17",3.6815,3.6989,3.638,3.6554,2438332.0],["2013-07-18",3.6554,4.021,3.655414342880249,3.9687,21977831.0],["2013-07-19",3.9687,4.3691,3.9339,4.1515,33909529.0],["2013-07-22",4.1515,4.2211,3.9861,4.2124,11568409.0],["2013-07-23",4.2124,4.2385,4.1341,4.2211,8591504.0],["2013-07-24",4.2211,4.43,4.2037,4.3256,11776747.0],["2013-07-25",4.3256,4.3952,4.1341,4.1428,7841662.0],["2013-07-26",4.1428,4.3517,4.0906,4.2995,7756075.0],["2013-07-29",4.2995,4.3517,4.1602,4.2211,4675408.0],["2013-07-30",4.2211,4.4648,4.1689,4.4561,9307086.0],["2013-07-31",4.4561,4.4909,4.3604,4.3865,6210302.0],["2013-08-01",4.3865,4.4996,4.343,4.4474,5484489.0],["2013-08-02",4.4474,4.5258,4.3952,4.4822,6168628.0],["2013-08-05",4.4822,4.5432,4.4213,4.4387,4636352.0],["2013-08-06",4.4387,4.438716888427734,4.2734,4.3691,5972074.0],["2013-08-07",4.3691,4.3952,4.2995,4.3604,3243116.0],["2013-08-08",4.3604,4.3865,4.3082,4.343,2409676.0],["2013-08-09",4.343,4.5867,4.34298038482666,4.4213,6984300.0],["2013-08-12",4.4213,4.4648,4.3691,4.43,2857517.0],["2013-08-13",4.43,4.4648,4.3604,4.4213,2708150.0],["2013-08-14",4.4213,4.4735,4.3778,4.3952,3369851.0],["2013-08-15",4.3952,4.43,4.3169,4.3256,3380389.0],["2013-08-16",4.3256,4.3952,4.2211,4.2385,3773997.0],["2013-08-19",4.2385,4.2908,4.195,4.2821,2239795.0],["2013-08-20",4.2821,4.3082,4.2472,4.2821,1713021.0],["2013-08-21",4.2821,4.3082,4.2385,4.2821,1666367.0],["2013-08-22",4.2821,4.5954,4.2559,4.4039,9073913.0],["2013-08-23",4.4039,4.5258,4.3082,4.3691,7432843.0],["2013-08-26",4.3691,4.6824,4.3256,4.6476,14835916.0],["2013-08-27",4.6476,4.8826,4.5954,4.7346,13741887.0],["2013-08-28",4.7346,5.204613208770752,4.6476,5.2046,23497563.0],["2013-08-29",5.2046,5.544,5.1263,5.2742,31064891.0],["2013-08-30",5.2742,5.8051,5.274240970611572,5.605,55855360.0],["2013-09-02",5.605,5.7964,5.1002,5.1872,30856048.0],["2013-09-03",5.1872,5.5702,5.048,5.37,22808099.0],["2013-09-04",5.37,5.6572,5.2307,5.4744,23534729.0],["2013-09-05",5.4744,6.022731781005859,5.3178,6.0227,61763000.0],["2013-09-06",6.0227,6.3535,5.8313,6.0924,65755607.0],["2013-09-09",6.0924,6.4666,5.8748,6.1533,54387887.0],["2013-09-10",6.1533,6.6668,5.9705,6.5362,53884382.0],["2013-09-11",6.5362,6.7016,6.1098,6.2577,38749756.0],["2013-09-12",6.2577,6.4231,6.0924,6.1881,22557392.0],["2013-09-13",6.1881,6.7538,6.0227,6.3099,36715538.0],["2013-09-16",6.3099,6.4057,6.0575,6.1446,19887645.0],["2013-09-17",6.1446,6.144577980041504,5.5702,5.5963,24627639.0],["2013-09-18",5.5963,5.8051,5.5615,5.692,13105437.0],["2013-09-23",5.692,5.8661,5.6659,5.8313,15078979.0],["2013-09-24",5.8313,6.0662,5.3961,5.927,22072961.0],["2013-09-25",5.927,6.1968,5.779,5.8487,28292383.0],["2013-09-26",5.8487,5.848662853240967,5.2655,5.2655,23581622.0],["2013-09-27",5.2655,5.265537261962891,4.9696,5.1437,13100355.0],["2013-09-30",5.1437,5.3874,5.14369010925293,5.3526,9276873.0],["2013-10-08",5.3526,5.457,5.222,5.4309,7676637.0],["2013-10-09",5.4309,5.430902481079102,5.3004,5.3874,9272020.0],["2013-10-10",5.3874,5.5005,5.3439,5.4309,11286611.0],["2013-10-11",5.4309,5.7094,5.3526,5.6746,19205075.0],["2013-10-14",5.6746,5.7355,5.5353,5.605,13513005.0],["2013-10-15",5.605,5.7703,5.4309,5.6833,15691747.0],["2013-10-16",5.6833,5.683299541473389,5.3091,5.3526,12419367.0],["2013-10-17",5.3526,5.4831,5.2133,5.2394,7626583.0],["2013-10-18",5.2394,5.3091,5.2133,5.2481,4746244.0],["2013-10-21",5.2481,5.5266,5.2481,5.4744,8897525.0],["2013-10-22",5.4744,5.474418640136719,5.2568,5.2829,8816212.0],["2013-10-23",5.2829,5.3439,5.1002,5.1698,5884899.0],["2013-10-24",5.1698,5.2916,5.0915,5.1437,5019749.0],["2013-10-25",5.1437,5.1872,4.8304,4.8826,8224820.0],["2013-10-28",4.8826,4.9696,4.8565,4.9522,4457749.0],["2013-10-29",4.9522,5.0915,4.6737,4.8391,9316573.0],["2013-10-30",4.8391,4.8913,4.7956,4.8739,4066898.0],["2013-10-31",4.8739,5.0044,4.8565,4.9783,5209916.0],["2013-11-01",4.9783,5.0654,4.9,4.9957,4448309.0],["2013-11-04",4.9957,5.048,4.9522,5.048,2926749.0],["2013-11-05",5.048,5.0654,4.9174,5.0567,4611891.0],["2013-11-06",5.0567,5.3787,5.0218,5.1959,11839913.0],["2013-11-07",5.1959,5.2481,5.1002,5.1611,3541002.0],["2013-11-08",5.1611,5.3613,5.1002,5.2568,8021458.0],["2013-11-11",5.2568,5.256834030151367,5.1002,5.1263,3984331.0],["2013-11-12",5.1263,5.3178,5.0915,5.3091,5305645.0],["2013-11-13",5.3091,5.309055328369141,5.135,5.1785,4430441.0],["2013-11-14",5.1785,5.1959,5.0044,5.1002,4099183.0],["2013-11-15",5.1002,5.3352,5.1001739501953125,5.2133,6380447.0],["2013-11-18",5.2133,5.37,5.2046,5.37,7599388.0],["2013-11-19",5.37,5.4309,5.3004,5.3874,6960666.0],["2013-11-20",5.3874,5.4309,5.3004,5.4135,5133297.0],["2013-11-21",5.4135,5.413493633270264,5.3004,5.3265,5248535.0],["2013-11-22",5.3265,5.3352,5.2133,5.2916,5727133.0],["2013-11-25",5.2916,5.4135,5.2307,5.3526,5638319.0],["2013-11-26",5.3526,5.3961,5.2916,5.3265,3847111.0],["2013-11-27",5.3265,5.3613,5.2829,5.3352,4498275.0],["2013-11-28",5.3352,5.4309,5.335165500640869,5.3961,8617262.0],["2013-11-29",5.3961,5.4048,5.3178,5.3352,5945248.0],["2013-12-02",5.3352,5.335165500640869,5.0305,5.0654,6598684.0],["2013-12-03",5.0654,5.2133,5.065360069274902,5.1872,4092172.0],["2013-12-04",5.1872,5.5353,5.1698,5.457,13131635.0],["2013-12-05",5.457,5.5963,5.457,5.5092,9796356.0],["2013-12-06",5.5092,5.544,5.4048,5.4657,5166812.0],["2013-12-09",5.4657,5.6485,5.4657,5.5789,7411746.0],["2013-12-10",5.5789,6.0314,5.578858852386475,5.8051,16778782.0],["2013-12-11",5.8051,5.80514669418335,5.5615,5.6398,8884069.0],["2013-12-12",5.6398,5.8574,5.5963,5.692,7760932.0],["2013-12-13",5.692,5.7268,5.5789,5.7094,4405417.0],["2013-12-16",5.7094,5.8574,5.5702,5.5876,7091537.0],["2013-12-17",5.5876,5.7094,5.4744,5.4831,5513450.0],["2013-12-18",5.4831,5.5963,5.4483,5.4657,3440142.0],["2013-12-19",5.4657,5.544,5.3526,5.37,3816586.0],["2013-12-20",5.37,5.5005,5.3439,5.3787,3637405.0],["2013-12-23",5.3787,5.3874,5.1698,5.2481,3391586.0],["2013-12-24",5.2481,5.3178,5.1785,5.222,2408028.0],["2013-12-25",5.222,5.274240970611572,5.1872,5.2742,1976108.0],["2013-12-26",5.2742,5.2829,5.0741,5.0828,2889007.0],["2013-12-27",5.0828,5.1872,5.0741,5.1437,2739633.0],["2013-12-30",5.1437,5.2046,5.1089,5.1263,2447554.0],["2013-12-31",5.1263,5.2481,5.0654,5.2046,3066843.0],["2014-01-02",5.2046,5.222,5.135,5.1959,2087085.0],["2014-01-03",5.1959,5.2046,4.9609,5.0305,4478001.0],["2014-01-06",5.0305,5.030545711517334,4.665,4.6824,4564357.0],["2014-01-07",4.6824,4.7781,4.6128,4.665,3104900.0],["2014-01-08",4.665,4.752,4.6389,4.6824,2256022.0],["2014-01-09",4.6824,4.7607,4.5954,4.6128,2116243.0],["2014-01-10",4.6128,4.6389,4.517,4.6041,2515900.0],["2014-01-13",4.6041,4.6563,4.5432,4.5867,1836191.0],["2014-01-14",4.5867,4.6911,4.5693,4.6824,1510051.0],["2014-01-15",4.6824,4.682412624359131,4.6128,4.6563,1555928.0],["2014-01-16",4.6563,4.6998,4.6128,4.6476,2218649.0],["2014-01-17",4.6476,4.6475982666015625,4.5258,4.5519,1846670.0],["2014-01-20",4.5519,4.5606,4.4735,4.4996,1741126.0],["2014-01-21",4.4996,4.5867,4.4996,4.5693,1941902.0],["2014-01-22",4.5693,4.7607,4.5606,4.7346,3639514.0],["2014-01-23",4.7346,4.7433,4.6737,4.6998,2671087.0],["2014-01-24",4.6998,4.813,4.6737,4.7956,3373266.0],["2014-01-27",4.7956,4.8913,4.7433,4.813,3290630.0],["2014-01-28",4.813,4.8652,4.7346,4.813,2086227.0],["2014-01-29",4.813,4.9609,4.812962532043457,4.9261,3045526.0],["2014-01-30",4.9261,5.0218,4.8913,4.9696,2457592.0],["2014-02-07",4.9696,5.135,4.8739,5.1176,4281564.0],["2014-02-10",5.1176,5.2394,5.117580890655518,5.2133,4313692.0],["2014-02-11",5.2133,5.3004,5.1437,5.2046,5358228.0],["2014-02-12",5.2046,5.3439,5.1611,5.3178,5883404.0],["2014-02-13",5.3178,5.4135,5.2481,5.2655,6023083.0],["2014-02-14",5.2655,5.3265,5.2481,5.2916,5253793.0],["2014-02-17",5.2916,5.4048,5.2916,5.3874,5225433.0],["2014-02-18",5.3874,5.4222,5.3178,5.3526,4337649.0],["2014-02-19",5.3526,5.4483,5.3178,5.3961,7276854.0],["2014-02-20",5.3961,5.4222,5.2046,5.2481,7743849.0],["2014-02-21",5.2481,5.2655,5.1437,5.2046,4200271.0],["2014-02-24",5.2046,5.204613208770752,5.0044,5.0218,5959187.0],["2014-02-25",5.0218,5.0654,4.8391,4.8826,6239365.0],["2014-02-26",4.8826,4.9522,4.7956,4.9261,3014052.0],["2014-02-27",4.9261,5.0218,4.8217,4.9087,3579051.0],["2014-02-28",4.9087,4.9348,4.7433,4.8826,4451292.0],["2014-03-03",4.8826,5.2481,4.8565,5.1611,9919636.0],["2014-03-04",5.1611,5.2394,5.0741,5.222,8630964.0],["2014-03-05",5.222,5.3004,5.1698,5.1959,5105043.0],["2014-03-06",5.1959,5.3526,5.0915,5.3439,8004213.0],["2014-03-07",5.3439,5.3874,5.1698,5.2742,5770402.0],["2014-03-10",5.2742,5.274240970611572,4.9609,4.9696,5405621.0],["2014-03-11",4.9696,5.1785,4.8565,5.0741,5155202.0],["2014-03-12",5.0741,5.1959,4.9957,5.1611,5075928.0],["2014-03-13",5.1611,5.3439,5.1089,5.2916,8515891.0],["2014-03-14",5.2916,5.4135,5.222,5.3265,7169795.0],["2014-03-17",5.3265,5.474418640136719,5.2742,5.4744,9175765.0],["2014-03-18",5.4744,5.6833,5.4048,5.4396,15325166.0],["2014-03-19",5.4396,5.5963,5.3526,5.5789,10260755.0],["2014-03-20",5.5789,5.578858852386475,5.2481,5.2655,10890710.0],["2014-03-21",5.2655,5.6833,5.1785,5.6572,15652887.0],["2014-03-24",5.6572,5.8748,5.65718936920166,5.6833,20953420.0],["2014-03-25",5.6833,6.0053,5.683299541473389,5.8574,19828951.0],["2014-03-26",5.8574,5.9618,5.7529,5.7877,10055708.0],["2014-03-27",5.7877,5.9705,5.7442,5.8139,15152543.0],["2014-03-28",5.8139,6.2142,5.813850402832031,5.9183,19784587.0],["2014-03-31",5.9183,5.918291091918945,5.3874,5.4918,14442141.0],["2014-04-01",5.4918,5.605,5.4831,5.5876,6572491.0],["2014-04-02",5.5876,5.692,5.5266,5.5876,7481924.0],["2014-04-03",5.5876,5.605,5.3874,5.5092,5552687.0],["2014-04-04",5.5092,5.8313,5.509232044219971,5.7442,11172720.0],["2014-04-08",5.7442,5.8313,5.6398,5.8226,7224480.0],["2014-04-09",5.8226,6.075,5.8051,6.0053,10582011.0],["2014-04-10",6.0053,6.1098,5.9183,5.9879,11846913.0],["2014-04-11",5.9879,6.249,5.9357,6.1533,15175887.0],["2014-04-14",6.1533,6.162,6.0314,6.1533,9122582.0],["2014-04-15",6.1533,6.1532816886901855,5.9618,5.9705,8598266.0],["2014-04-16",5.9705,6.0401,5.9183,5.9792,4973961.0],["2014-04-17",5.9792,6.1533,5.979214668273926,6.0662,9613468.0],["2014-04-18",6.0662,6.1533,6.0053,6.1359,7495959.0],["2014-04-21",6.1359,6.1533,5.7964,5.8226,10797896.0],["2014-04-22",5.8226,5.9966,5.6833,5.9879,10266101.0],["2014-04-23",5.9879,6.2229,5.927,6.0837,12963442.0],["2014-04-24",6.0837,6.08365535736084,5.7964,5.8748,7990272.0],["2014-04-25",5.8748,5.9444,5.6398,5.6485,5892150.0],["2014-04-28",5.6485,5.648486137390137,5.3526,5.3613,5648598.0],["2014-04-29",5.3613,5.6137,5.3612751960754395,5.5963,4714183.0],["2014-04-30",5.5963,5.7007,5.5179,5.6833,3731020.0],["2014-05-05",5.6833,5.7529,5.5353,5.7094,4655828.0],["2014-05-06",5.7094,5.8139,5.6746,5.7094,3822607.0],["2014-05-07",5.7094,5.9009,5.5702,5.7355,6905595.0],["2014-05-08",5.7355,5.7964,5.6311,5.6659,4246339.0],["2014-05-09",5.6659,5.8139,5.5789,5.7703,5567936.0],["2014-05-12",5.7703,5.9009,5.7442,5.8922,5527053.0],["2014-05-13",5.8922,5.9357,5.7964,5.8574,3530519.0],["2014-05-14",5.8574,5.9096,5.8226,5.8313,3304291.0],["2014-05-15",5.8313,5.8922,5.7007,5.7268,4329466.0],["2014-05-16",5.7268,5.779,5.6572,5.7703,2762716.0],["2014-05-19",5.7703,5.770333766937256,5.6485,5.7007,1778728.0],["2014-05-20",5.7007,5.7877,5.5353,5.5615,4228299.0],["2014-05-21",5.5615,5.5614519119262695,5.4222,5.5179,5401206.0],["2014-05-22",5.5179,5.5702,5.4657,5.4831,2650981.0],["2014-05-23",5.4831,5.5179,5.4396,5.4831,2577949.0],["2014-05-26",5.4831,5.5527,5.4831223487854,5.5353,2381864.0],["2014-05-27",5.5353,5.544,5.4222,5.4396,3565241.0],["2014-05-28",5.4396,5.4744,5.3613,5.457,3997233.0],["2014-05-29",5.457,5.5353,5.4135,5.5179,4617045.0],["2014-05-30",5.5179,5.517935276031494,5.3961,5.4483,3014960.0],["2014-06-03",5.4483,5.448309421539307,5.3352,5.3526,4439169.0],["2014-06-04",5.3526,5.3526,5.2133,5.222,3803800.0],["2014-06-05",5.222,5.3091,5.222,5.3004,2432218.0],["2014-06-06",5.3004,5.3004,5.2307,5.2655,1653187.0],["2014-06-09",5.2655,5.265537261962891,5.1959,5.2046,2595266.0],["2014-06-10",5.2046,5.2481,5.1698,5.222,2811192.0],["2014-06-11",5.222,5.3004,5.2133,5.2829,2752152.0],["2014-06-12",5.2829,5.2916,5.2046,5.2133,2296744.0],["2014-06-13",5.2133,5.2655,5.1785,5.2394,2791703.0],["2014-06-16",5.2394,5.265537261962891,5.2046,5.2655,3032980.0],["2014-06-17",5.2655,5.2742,5.1698,5.1785,2914632.0],["2014-06-18",5.1785,5.178503036499023,5.0218,5.0392,4567931.0],["2014-06-19",5.0392,5.1089,4.9174,4.9522,3575047.0],["2014-06-20",4.9522,5.0044,4.9348,4.9957,2219790.0],["2014-06-23",4.9957,5.0741,4.9957,5.0741,2104934.0],["2014-06-24",5.0741,5.1176,5.0393,5.1089,2827684.0],["2014-06-25",5.1089,5.1537,5.0551,5.0641,2477516.0],["2014-06-26",5.0641,5.1447,5.064062595367432,5.1358,2659702.0],["2014-06-27",5.1358,5.1358,5.0641,5.1268,3486709.0],["2014-06-30",5.1268,5.1627,5.1089,5.1627,3253705.0],["2014-07-01",5.1627,5.2254,5.1447,5.2254,3712842.0],["2014-07-02",5.2254,5.2433,5.1895,5.2254,2730710.0],["2014-07-03",5.2254,5.2792,5.1895,5.2612,3391101.0],["2014-07-04",5.2612,5.324,5.2433,5.2971,3956607.0],["2014-07-07",5.2971,5.333,5.2702,5.2971,2606035.0],["2014-07-08",5.2971,5.324,5.1985,5.2523,3483039.0],["2014-07-09",5.2523,5.252284049987793,5.091,5.1089,4121930.0],["2014-07-10",5.1089,5.1716,5.091,5.1178,2659721.0],["2014-07-11",5.1178,5.1806,5.0999,5.1537,2307992.0],["2014-07-14",5.1537,5.2433,5.1178,5.2344,4545844.0],["2014-07-15",5.2344,5.2344,5.1447,5.1985,3567152.0],["2014-07-16",5.1985,5.2523,5.1895,5.2523,4141396.0],["2014-07-17",5.2523,5.252284049987793,5.1268,5.1716,2781602.0],["2014-07-18",5.1716,5.2612,5.1447,5.2164,3405031.0],["2014-07-21",5.2164,5.2433,5.1806,5.2075,2233166.0],["2014-07-22",5.2075,5.2881,5.1985,5.2702,4150477.0],["2014-07-23",5.2702,5.270209789276123,5.1716,5.1806,4947977.0],["2014-07-24",5.1806,5.2792,5.1716,5.2523,5778471.0],["2014-07-25",5.2523,5.333,5.2433,5.315,6096401.0],["2014-07-28",5.315,5.4943,5.315,5.4674,9865969.0],["2014-07-29",5.4674,5.557,5.4136,5.5032,9991166.0],["2014-07-30",5.5032,5.5929,5.4853,5.5122,8228999.0],["2014-07-31",5.5122,5.557,5.4764,5.5481,3678037.0],["2014-08-01",5.5481,5.557,5.4226,5.4495,5212426.0],["2014-08-04",5.4495,5.5391,5.4226,5.5212,3807493.0],["2014-08-05",5.5212,5.5481,5.4674,5.5212,4469564.0],["2014-08-06",5.5212,5.5391,5.4584,5.5391,3755758.0],["2014-08-07",5.5391,5.5839,5.4764,5.4853,3351362.0],["2014-08-08",5.4853,5.5122,5.4495,5.4943,3699642.0],["2014-08-11",5.4943,5.5929,5.4764,5.557,4597670.0],["2014-08-12",5.557,5.6915,5.5481,5.6467,8477728.0],["2014-08-13",5.6467,5.6646,5.566,5.6556,5413217.0],["2014-08-14",5.6556,5.6646,5.5659871101379395,5.566,4560849.0],["2014-08-15",5.566,5.6287,5.557,5.5929,4111869.0],["2014-08-18",5.5929,5.6467,5.592876434326172,5.6377,5786550.0],["2014-08-19",5.6377,5.6646,5.6018,5.6377,6334679.0],["2014-08-20",5.6377,5.7184,5.6198,5.6646,7198275.0],["2014-08-21",5.6646,5.7273,5.6018,5.6646,6244040.0],["2014-08-22",5.6646,5.8528,5.6556,5.8169,10635471.0],["2014-08-25",5.8169,5.816949367523193,5.6825,5.7184,6676197.0],["2014-08-26",5.7184,5.8349,5.575,5.5929,6630416.0],["2014-08-27",5.5929,5.6467,5.5391,5.5749,3853327.0],["2014-08-28",5.5749,5.6018,5.4764,5.5032,3434952.0],["2014-08-29",5.5032,5.5749,5.4674,5.566,2939076.0],["2014-09-01",5.566,5.6646,5.5481,5.6556,4625265.0],["2014-09-02",5.6556,5.7184,5.6198,5.7094,8149305.0],["2014-09-03",5.7094,5.7363,5.6735,5.7273,6530458.0],["2014-09-04",5.7273,5.799,5.6825,5.7632,7421120.0],["2014-09-05",5.7632,5.8169,5.7363,5.799,7120009.0],["2014-09-09",5.799,5.799022674560547,5.7273,5.7721,6134787.0],["2014-09-10",5.7721,5.799,5.7004,5.7901,6330360.0],["2014-09-11",5.7901,5.8976,5.7721,5.8349,10454672.0],["2014-09-12",5.8349,5.8887,5.799,5.8887,8458105.0],["2014-09-15",5.8887,5.9514,5.8438,5.9245,8696633.0],["2014-09-16",5.9245,6.2561,5.8349,5.8887,22003413.0],["2014-09-17",5.8887,6.09480094909668,5.8349,6.0948,11533553.0],["2014-09-18",6.0948,6.1217,5.9872,6.05,7904366.0],["2014-09-19",6.05,6.0769,5.9424,6.0231,5992830.0],["2014-09-22",6.0231,6.0321,5.8438,5.8618,7596667.0],["2014-09-23",5.8618,5.9245,5.8528,5.9155,6197515.0],["2014-09-24",5.9155,6.0141,5.8618,5.9783,7328024.0],["2014-09-25",5.9783,6.0321,5.9155,5.9424,8246827.0],["2014-09-26",5.9424,6.0589,5.8976,6.05,7268327.0],["2014-09-29",6.05,6.1217,6.049986839294434,6.1038,8210512.0],["2014-09-30",6.1038,6.1755,6.0858,6.1396,7659838.0],["2014-10-08",6.1396,6.2113,6.1038,6.1755,7760319.0],["2014-10-09",6.1755,6.1934,6.0321,6.1486,8458702.0],["2014-10-10",6.1486,6.148578643798828,6.059,6.0858,6097339.0],["2014-10-13",6.0858,6.1038,5.9962,6.1038,6734330.0],["2014-10-14",6.1038,6.1307,5.9962,6.0321,6173103.0],["2014-10-15",6.0321,6.0679,5.9693,6.05,5574722.0],["2014-10-16",6.05,6.1127,5.9783,5.9962,6503334.0],["2014-10-17",5.9962,6.0589,5.8438,5.9424,7384513.0],["2014-10-20",5.9424,5.9962,5.9424,5.9872,3849474.0],["2014-10-21",5.9872,5.9962,5.8349,5.8438,6465755.0],["2014-10-22",5.8438,5.9245,5.7901,5.808,7901659.0],["2014-10-23",5.808,5.8528,5.6287,5.6467,5582267.0],["2014-10-24",5.6467,5.7094,5.5929,5.6108,3703520.0],["2014-10-27",5.6108,5.6915,5.566,5.6915,3730118.0],["2014-10-28",5.6915,5.8169,5.6825,5.799,3973863.0],["2014-10-29",5.799,6.0231,5.799022674560547,5.9424,10201930.0],["2014-10-30",5.9424,6.0769,5.8976,5.9514,11897899.0],["2014-10-31",5.9514,5.9783,5.8618,5.9424,6111432.0],["2014-11-03",5.9424,6.1755,5.9424,6.0948,12557068.0],["2014-11-04",6.0948,6.1127,5.9962,6.0321,6249365.0],["2014-11-05",6.0321,6.0948,6.0141,6.0321,5369643.0],["2014-11-06",6.0321,6.0769,5.9245,6.05,5539714.0],["2014-11-07",6.05,6.1038,5.9872,6.0141,7199354.0],["2014-11-10",6.0141,6.0589,5.9693,6.05,6246861.0],["2014-11-11",6.05,6.1307,5.8707,5.9155,11095246.0],["2014-11-12",5.9155,6.1934,5.8259,6.1755,17865175.0],["2014-11-13",6.1755,6.3906,6.0948,6.3278,26238712.0],["2014-11-14",6.3278,6.3368,6.1396,6.2472,12056582.0],["2014-11-17",6.2472,6.2741,6.1396,6.2113,8271936.0],["2014-11-18",6.2113,6.5161,6.1934,6.3368,16357902.0],["2014-11-19",6.3368,6.4264,6.2203,6.3009,9569058.0],["2014-11-20",6.3009,6.5071,6.2472,6.4981,15850431.0],["2014-11-21",6.4981,6.7312,6.498132705688477,6.6326,21442837.0],["2014-11-24",6.6326,6.8298,6.632577896118164,6.7222,22444287.0],["2014-11-25",6.7222,6.9373,6.6326,6.7401,19147252.0],["2014-11-26",6.7401,6.7849,6.6236,6.7132,11980925.0],["2014-11-27",6.7132,7.1524,6.6864,7.0269,29948208.0],["2014-11-28",7.0269,7.1076,6.8925,7.0449,16387426.0],["2014-12-01",7.0449,7.3048,6.9911,7.1166,15955548.0],["2014-12-02",7.1166,7.2331,7.0628,7.1883,14048012.0],["2014-12-03",7.1883,7.4572,7.0538,7.1166,21051861.0],["2014-12-04",7.1166,7.2869,6.9911,7.26,20256682.0],["2014-12-05",7.26,7.259984016418457,6.7491,6.8477,25694156.0],["2014-12-08",6.8477,7.0269,6.6864,6.8925,14742254.0],["2014-12-09",6.8925,6.9284,6.5071,6.525,20640067.0],["2014-12-10",6.525,6.7581,6.525,6.7312,9548581.0],["2014-12-11",6.7312,6.9911,6.6236,6.9463,13697958.0],["2014-12-12",6.9463,6.9821,6.8298,6.9104,9333542.0],["2014-12-15",6.9104,7.2779,6.8656,7.2421,17786968.0],["2014-12-16",7.2421,7.2689,7.0897,7.26,12323393.0],["2014-12-17",7.26,7.3407,7.0269,7.0628,11663057.0],["2014-12-18",7.0628,7.2779,7.0359,7.0897,10424570.0],["2014-12-19",7.0897,7.1076,6.776,6.9642,11698890.0],["2014-12-22",6.9642,7.1972,6.5429,6.5519,10397247.0],["2014-12-23",6.5519,6.8567,6.534,6.5788,6891499.0],["2014-12-24",6.5788,6.7939,6.578800201416016,6.7401,5676876.0],["2014-12-25",6.7401,6.8656,6.7401,6.8298,5163618.0],["2014-12-26",6.8298,7.0987,6.7849,7.0897,10936534.0],["2014-12-29",7.0897,7.4124,7.0807,7.2958,26314961.0],["2014-12-30",7.2958,7.3496,7.1076,7.2689,11295145.0],["2014-12-31",7.2689,7.4392,7.1793,7.3048,13635098.0],["2015-01-05",7.3048,7.6454,7.3047966957092285,7.5916,20343164.0],["2015-01-06",7.5916,7.7529,7.4392,7.493,17609683.0],["2015-01-07",7.493,7.5647,7.3496,7.4661,10962375.0],["2015-01-08",7.4661,7.5109,7.2421,7.251,9073399.0],["2015-01-09",7.251,7.3675,7.1972,7.251,8528428.0],["2015-01-12",7.251,7.2510199546813965,6.9732,6.9911,7372866.0],["2015-01-13",6.9911,7.1166,6.9642,7.1076,4066260.0],["2015-01-14",7.1076,7.4034,6.9911,7.3586,10679627.0],["2015-01-15",7.3586,7.421316146850586,7.3317,7.4213,5445528.0],["2015-01-16",7.4213,7.8426,7.4213,7.735,17405051.0],["2015-01-19",7.735,7.7709,7.1704,7.2958,15687905.0],["2015-01-20",7.2958,7.5737,7.295835494995117,7.5378,9044762.0],["2015-01-21",7.5378,7.8874,7.4841,7.8515,15717231.0],["2015-01-22",7.8515,8.0666,7.7709,8.0129,16363814.0],["2015-01-23",8.0129,8.3355,7.9053,8.1652,20752573.0],["2015-01-26",8.1652,8.945,8.1115,8.7837,29707101.0],["2015-01-27",8.7837,8.9181,8.6492,8.7747,19176105.0],["2015-01-28",8.7747,8.9181,8.5686,8.7389,13249325.0],["2015-01-29",8.7389,9.5007,8.6044,9.2229,25271669.0],["2015-01-30",9.2229,9.8234,9.1422,9.7696,29815342.0],["2015-02-02",9.7696,9.8503,9.2766,9.6083,25547141.0],["2015-02-03",9.6083,9.8323,9.4111,9.7875,20053360.0],["2015-02-04",9.7875,10.0385,9.2856,9.3125,18211369.0],["2015-02-05",9.3125,9.6352,9.1691,9.4559,18651799.0],["2015-02-06",9.4559,9.6531,9.1332,9.2766,12417686.0],["2015-02-09",9.2766,9.3035,8.6134,9.0436,14071752.0],["2015-02-10",9.0436,9.2318,8.9181,9.0974,7280100.0],["2015-02-11",9.0974,9.7965,9.097387313842773,9.7696,16529591.0],["2015-02-12",9.7696,10.0385,9.7338,9.9399,16625535.0],["2015-02-13",9.9399,10.0385,9.8503,9.9399,10466673.0],["2015-02-16",9.9399,10.4239,9.9399,10.3791,13351494.0],["2015-02-17",10.3791,10.8631,10.379087448120117,10.7555,14509202.0],["2015-02-26",10.7555,10.755531311035156,10.4777,10.5583,7469218.0],["2015-02-27",10.5583,11.0155,10.5583,10.6659,7590867.0],["2015-03-02",10.6659,10.872,10.397,10.5494,12223748.0],["2015-03-03",10.5494,10.7197,10.397,10.4239,8441980.0],["2015-03-04",10.4239,10.5763,10.3163,10.5673,8449319.0],["2015-03-05",10.5673,10.7914,10.5135,10.5673,7022955.0],["2015-03-06",10.5673,10.639,10.2357,10.3612,8680284.0],["2015-03-09",10.3612,10.4777,10.1819,10.3612,6677249.0],["2015-03-10",10.3612,10.639,10.3074,10.5225,7260632.0],["2015-03-11",10.5225,10.6569,10.3074,10.397,6050447.0],["2015-03-12",10.397,10.755531311035156,10.3074,10.7555,11950230.0],["2015-03-13",10.7555,11.5353,10.755531311035156,11.3471,16262427.0],["2015-03-16",11.3471,11.7952,11.347084045410156,11.6608,12377245.0],["2015-03-17",11.6608,11.8311,11.4815,11.6787,11568871.0],["2015-03-18",11.6787,11.7504,11.5532,11.6698,6864489.0],["2015-03-19",11.6698,11.7415,11.4905,11.6339,8256053.0],["2015-03-20",11.6339,11.6339,11.4546,11.6249,8169165.0],["2015-03-23",11.6249,11.6787,11.3919,11.6429,13531577.0],["2015-03-24",11.6429,12.1538,11.5174,11.849,17780611.0],["2015-03-25",11.849,11.849011421203613,11.3202,11.5353,16718118.0],["2015-03-26",11.5353,11.6339,11.3112,11.4098,8390933.0],["2015-03-27",11.4098,11.7146,11.409825325012207,11.6608,8291780.0],["2015-03-30",11.6608,12.0103,11.5622,11.7683,13114824.0],["2015-03-31",11.7683,12.1627,11.6966,11.7773,10601864.0],["2015-04-01",11.7773,12.5033,11.7235,12.4495,17550184.0],["2015-04-02",12.4495,13.0411,12.3061,12.8887,17533423.0],["2015-04-03",12.8887,12.888710975646973,12.5571,12.7632,9431471.0],["2015-04-07",12.7632,12.7812,12.5571,12.7453,10258829.0],["2015-04-08",12.7453,13.1755,12.566,12.826,12575161.0],["2015-04-09",12.826,13.0411,12.2972,12.6826,10498679.0],["2015-04-10",12.6826,13.1307,12.6198,12.9246,11296828.0],["2015-04-13",12.9246,13.3458,12.92456340789795,13.05,10530396.0],["2015-04-14",13.05,13.5789,12.9066,13.3996,13666401.0],["2015-04-15",13.3996,13.534,12.7363,12.7453,12237411.0],["2015-04-16",12.7453,12.8439,12.2792,12.6288,15036748.0],["2015-04-17",12.6288,12.9066,12.4585,12.5033,11901004.0],["2015-04-20",12.5033,12.6467,12.0103,12.082,14950442.0],["2015-04-21",12.082,12.9873,12.0103,12.8797,14240611.0],["2015-04-22",12.8797,13.292,12.879748344421387,13.0411,12424270.0],["2015-04-23",13.0411,13.068,12.7453,12.9604,12916454.0],["2015-04-24",12.9604,13.0232,12.5571,12.9783,13248015.0],["2015-04-27",12.9783,13.8926,12.978339195251465,13.8209,27615450.0],["2015-04-28",13.8209,15.2012,13.6954,15.1205,29964760.0],["2015-04-29",15.1205,16.635221481323242,15.12048625946045,16.6352,27960593.0],["2015-04-30",16.6352,16.94,15.1563,15.4163,39578450.0],["2015-05-04",15.4163,15.6762,14.7889,14.8874,23247765.0],["2015-05-05",14.8874,15.1743,14.3945,14.8874,15598163.0],["2015-05-06",14.8874,15.0129,14.6544,14.8068,12464130.0],["2015-05-07",14.8068,14.806781768798828,13.8029,14.036,14758054.0],["2015-05-08",14.036,14.5558,14.035966873168945,14.3317,11670209.0],["2015-05-11",14.3317,14.9771,14.3317,14.9323,12525681.0],["2015-05-12",14.9323,16.4291,14.932260513305664,16.4291,29843290.0],["2015-05-13",16.4291,16.5814,15.8196,16.2588,21543058.0],["2015-05-14",16.2588,16.258777618408203,15.5955,15.9182,14675486.0],["2015-05-15",15.9182,15.9899,15.1653,15.3177,12102606.0],["2015-05-18",15.3177,15.6852,14.9592,15.2101,11463941.0],["2015-05-19",15.2101,15.6403,15.1743,15.5417,10037857.0],["2015-05-20",15.5417,15.9271,15.4073,15.5866,17360002.0],["2015-05-21",15.5866,15.9361,15.488,15.7569,13409256.0],["2015-05-22",15.7569,16.4918,15.756853103637695,16.2677,19758710.0],["2015-05-25",16.2677,17.2985,15.963,17.0296,24803982.0],["2015-05-26",17.0296,17.7645,16.7607,17.0923,22036236.0],["2015-05-27",17.0923,17.092329025268555,16.2946,16.698,18823014.0],["2015-05-28",16.698,17.3702,15.0488,15.1115,23817837.0],["2015-05-29",15.1115,15.6851,14.4303,15.1743,19722697.0],["2015-06-01",15.1743,15.963,15.174261093139648,15.9003,15553039.0],["2015-06-02",15.9003,16.4918,15.6762,16.4739,14891280.0],["2015-06-03",16.4739,17.5674,16.473888397216797,17.0117,23233893.0],["2015-06-04",17.0117,17.0296,15.5955,16.689,18942000.0],["2015-06-05",16.689,17.4777,16.2677,16.8324,19243586.0],["2015-06-08",16.8324,18.517438888549805,16.689,18.5174,39221097.0],["2015-06-09",18.5174,18.8132,17.6211,17.8094,32388030.0],["2015-06-10",17.8094,19.4137,17.5405,18.9477,24340964.0],["2015-06-11",18.9477,20.57,18.8222,19.9336,25226476.0],["2015-06-12",19.9336,20.7044,19.7185,20.0501,22793761.0],["2015-06-15",20.0501,20.4265,18.8491,19.1,21125241.0],["2015-06-16",19.1,19.100032806396484,17.7914,18.0424,17753600.0],["2015-06-17",18.0424,18.3203,17.1551,18.1858,18295309.0],["2015-06-18",18.1858,19.0731,17.7466,17.9349,16150370.0],["2015-06-19",17.9349,17.934850692749023,16.142261505126953,16.1423,14426449.0],["2015-06-23",16.1423,16.438,14.5289,15.8913,14802662.0],["2015-06-24",15.8913,16.3574,15.7748,16.2229,13382863.0],["2015-06-25",16.2229,17.648,15.9451,16.5546,22170123.0],["2015-06-26",16.5546,16.554553985595703,14.8964,14.8964,18948811.0],["2015-06-29",14.8964,15.7748,13.4086,13.9284,27932295.0],["2015-06-30",13.9284,15.1115,12.6109,15.0936,23612221.0],["2015-07-01",15.0936,15.8823,14.3407,14.3855,22643100.0],["2015-07-02",14.3855,14.8606,12.951451301574707,12.9515,23763129.0],["2015-07-03",12.9515,13.4086,11.660786628723145,11.6608,20086986.0],["2015-07-06",11.6608,12.826,10.4956,10.6211,25465279.0],["2015-07-07",10.6211,10.621086120605469,9.563460350036621,9.5635,5231146.0],["2015-07-08",9.5635,9.563460350036621,8.6044,8.6044,802700.0],["2015-07-13",8.6044,9.4649,8.604424476623535,9.4649,855030.0],["2015-07-14",9.4649,10.414939880371094,9.464868545532227,10.4149,335453.0],["2015-07-15",10.4149,11.4546,9.3752,9.5097,43714383.0],["2015-07-16",9.5097,10.0116,8.703,9.7338,21874382.0],["2015-07-17",9.7338,10.7107,9.733755111694336,10.6121,21420046.0],["2015-07-20",10.6121,11.0244,10.3612,10.8093,30278065.0],["2015-07-21",10.8093,11.0961,10.3791,10.881,24396085.0],["2015-07-22",10.881,11.3829,10.7018,11.1051,26132007.0],["2015-07-23",11.1051,11.9207,11.105086326599121,11.7952,28251291.0],["2015-07-24",11.7952,12.0731,11.2216,11.4815,24319660.0],["2015-07-27",11.4815,11.849,10.334272384643555,10.3343,24711323.0],["2015-07-28",10.3343,10.5763,9.3035,9.7786,22477530.0],["2015-07-29",9.7786,10.4598,9.5007,10.3881,16424203.0],["2015-07-30",10.3881,10.5315,9.7696,9.9309,16633878.0],["2015-07-31",9.9309,9.9399,9.3573,9.4828,12544476.0],["2015-08-03",9.4828,9.482793807983398,8.5238,8.6313,20142068.0],["2015-08-04",8.6313,9.4738,8.5865,9.4559,17302462.0],["2015-08-05",9.4559,9.6729,9.0401,9.1847,15979071.0],["2015-08-06",9.1847,9.2118,8.8141,9.0943,11434596.0],["2015-08-07",9.0943,9.6186,9.0943021774292,9.5463,15966010.0],["2015-08-10",9.5463,10.5046,9.546306610107422,10.5046,22115911.0],["2015-08-11",10.5046,11.5532,10.4955,11.4266,36376111.0],["2015-08-12",11.4266,12.2854,11.1193,11.2458,45866266.0],["2015-08-13",11.2458,11.9329,10.8571,11.7611,40009616.0],["2015-08-14",11.7611,12.5205,11.7521,11.8244,41954417.0],["2015-08-17",11.8244,13.008648872375488,11.734,13.0086,76200240.0],["2015-08-18",13.0086,14.3104,13.008648872375488,13.994,89823300.0],["2015-08-19",13.994,15.39522647857666,13.0177,15.3952,113426551.0],["2015-08-20",15.3952,15.576,14.1477,14.2833,72459799.0],["2015-08-21",14.2833,14.7172,13.0267,13.3703,47834215.0],["2015-08-24",13.3703,13.370251655578613,12.0323,12.0323,57111831.0],["2015-08-25",12.0323,12.032320976257324,10.829992294311523,10.83,38643430.0],["2015-08-26",10.83,11.9148,10.1249,11.3001,68803350.0],["2015-08-27",11.3001,12.2674,10.6673,12.2041,49034146.0],["2015-08-28",12.2041,13.4245,12.204083442687988,13.4245,64671485.0],["2015-08-31",13.4245,14.7715,13.424491882324219,13.994,81191888.0],["2015-09-01",13.994,13.994014739990234,12.5928,12.5928,44459820.0],["2015-09-02",12.5928,13.3793,11.3905,11.499,52504317.0],["2015-09-07",11.499,12.647,11.498957633972168,11.8696,37920626.0],["2015-09-08",11.8696,13.053847312927246,11.6346,13.0538,39281684.0],["2015-09-09",13.0538,14.1025,13.053847312927246,13.5059,58446626.0],["2015-09-10",13.5059,14.852821350097656,12.9092,14.8528,84808841.0],["2015-09-11",14.8528,16.0732,14.1658,15.6212,77078473.0],["2015-09-14",15.6212,15.62122631072998,14.057296752929688,14.0573,50468995.0],["2015-09-15",14.0573,14.057296752929688,12.656085014343262,12.6561,35900347.0],["2015-09-16",12.6561,13.9217,12.3849,13.7861,47175356.0],["2015-09-17",13.7861,14.6087,12.5476,12.7284,51661242.0],["2015-09-18",12.7284,13.2889,12.2041,12.9634,38791040.0],["2015-09-21",12.9634,13.2889,12.4753,13.2256,31387205.0],["2015-09-22",13.2256,13.8132,13.1081,13.2979,34002856.0],["2015-09-23",13.2979,13.297929763793945,12.6109,12.7013,27405505.0],["2015-09-24",12.7013,13.0267,12.5476,12.7555,19175318.0],["2015-09-25",12.7555,13.081,12.3487,12.4482,22132261.0],["2015-09-28",12.4482,12.638,11.8696,12.2583,15478899.0],["2015-09-29",12.2583,12.4572,11.8696,11.9238,14288895.0],["2015-09-30",11.9238,12.177,11.3001,11.3182,18146340.0],["2015-10-08",11.3182,11.969,11.3001,11.8063,22373271.0],["2015-10-09",11.8063,12.1679,11.6617,12.0323,18242518.0],["2015-10-12",12.0323,12.7646,12.0233,12.5114,28259845.0],["2015-10-13",12.5114,13.0448,12.3035,12.9544,30678439.0],["2015-10-14",12.9544,12.954408645629883,12.3487,12.3668,27305039.0],["2015-10-15",12.3668,12.8098,12.2402,12.7465,23880459.0],["2015-10-16",12.7465,13.6686,12.5928,13.4335,47122875.0],["2015-10-19",13.4335,14.0935,13.1081,13.8855,48608498.0],["2015-10-20",13.8855,13.9669,13.3793,13.7409,38798707.0],["2015-10-21",13.7409,13.8765,12.3668,12.3668,35656607.0],["2015-10-22",12.3668,12.8188,12.186,12.7465,27160440.0],["2015-10-23",12.7465,13.4516,12.6561,13.1352,30178025.0],["2015-10-26",13.1352,13.4064,12.6561,12.873,28955838.0],["2015-10-27",12.873,12.873048782348633,12.0956,12.7013,23179918.0],["2015-10-28",12.7013,12.7826,12.1137,12.1498,19419017.0],["2015-10-29",12.1498,12.5295,12.14984130859375,12.3849,14433487.0],["2015-10-30",12.3849,12.412,12.0233,12.186,13434077.0],["2015-11-02",12.186,12.3849,11.7521,12.1137,14721419.0],["2015-11-03",12.1137,12.3306,12.0052,12.1227,10596111.0],["2015-11-04",12.1227,12.7826,12.122722625732422,12.7194,19869550.0],["2015-11-05",12.7194,12.9996,12.5657,12.7013,23090168.0],["2015-11-06",12.7013,13.0086,12.629,12.9634,21894477.0],["2015-11-09",12.9634,13.09,12.6651,12.9182,22645599.0],["2015-11-10",12.9182,13.0719,12.7555,12.9906,20552001.0],["2015-11-11",12.9906,13.1081,12.8007,12.8911,21022780.0],["2015-11-12",12.8911,13.1533,12.8459,13.0358,26048626.0],["2015-11-13",13.0358,13.7771,12.8369,13.2527,39488026.0],["2015-11-16",13.2527,13.252729415893555,12.7194,13.081,22776155.0],["2015-11-17",13.081,13.3341,12.9002,12.9092,22155493.0],["2015-11-18",12.9092,13.316,12.7736,12.8278,20017564.0],["2015-11-19",12.8278,12.9996,12.6832,12.9454,14901513.0],["2015-11-20",12.9454,13.09,12.864,12.9815,17649412.0],["2015-11-23",12.9815,13.0448,12.7194,12.9002,16271066.0],["2015-11-24",12.9002,12.9002,12.5295,12.7194,13920216.0],["2015-11-25",12.7194,13.09,12.6109,13.0719,19057522.0],["2015-11-26",13.0719,13.2708,12.7917,12.855,17319919.0],["2015-11-27",12.855,13.5149,12.3487,12.5114,37660994.0],["2015-11-30",12.5114,12.511446952819824,11.3091,11.9148,24706956.0],["2015-12-01",11.9148,12.3306,11.7159,12.0052,15300886.0],["2015-12-02",12.0052,12.1318,11.3905,11.9962,10753944.0],["2015-12-03",11.9962,12.2222,11.743,12.2131,11130594.0],["2015-12-04",12.2131,12.2764,11.9329,11.9962,11168556.0],["2015-12-07",11.9962,12.2764,11.996162414550781,12.177,9470246.0],["2015-12-08",12.177,12.176963806152344,11.6165,11.6798,10464271.0],["2015-12-09",11.6798,11.7882,11.5713,11.734,6439837.0],["2015-12-10",11.734,12.1408,11.6346,11.8425,11059198.0],["2015-12-11",11.8425,11.8786,11.6526,11.7069,7335814.0],["2015-12-14",11.7069,11.7792,11.4628,11.7521,11610169.0],["2015-12-15",11.7521,11.9781,11.7069,11.8154,8833193.0],["2015-12-16",11.8154,11.9148,11.743,11.7973,9380426.0],["2015-12-17",11.7973,12.2764,11.797280311584473,12.2041,17312081.0],["2015-12-18",12.2041,12.3849,12.0685,12.177,13481340.0],["2015-12-21",12.177,13.3974,12.176963806152344,13.3974,34957614.0],["2015-12-22",13.3974,14.3556,13.397370338439941,13.6776,54390091.0],["2015-12-23",13.6776,15.0427,13.5601,14.5003,68885253.0],["2015-12-24",14.5003,14.500258445739746,13.2708,13.3703,44271340.0],["2015-12-25",13.3703,13.6867,13.1623,13.5149,21995896.0],["2015-12-28",13.5149,13.5149,12.8098,12.8278,23974429.0],["2015-12-29",12.8278,13.0538,12.7103,13.0267,15339486.0],["2015-12-30",13.0267,13.1623,12.8007,13.0086,13486977.0],["2015-12-31",13.0086,13.1171,12.8369,12.8459,12900333.0],["2016-01-04",12.8459,12.9092,11.5622,11.5713,13802453.0],["2016-01-05",11.5713,11.5713,10.5046,11.1374,18777832.0],["2016-01-06",11.1374,11.3814,11.0289,11.3091,11814848.0],["2016-01-07",11.3091,11.309118270874023,10.1791,10.1791,3670400.0],["2016-01-08",10.1791,10.613,9.5644,10.3328,14422518.0],["2016-01-11",10.3328,10.332788467407227,9.3022,9.3022,12801549.0],["2016-01-12",9.3022,9.5644,9.1305,9.4469,9246886.0],["2016-01-13",9.4469,9.7542,8.9135,9.0491,10148016.0],["2016-01-14",9.0491,9.474,8.7237,9.4559,10174053.0],["2016-01-15",9.4559,9.455904006958008,8.7779,8.8502,10499441.0],["2016-01-18",8.8502,9.2661,8.6333,9.0762,8878676.0],["2016-01-19",9.0762,9.980228424072266,9.076220512390137,9.9802,19565227.0],["2016-01-20",9.9802,10.152,9.6367,9.8808,18190912.0],["2016-01-21",9.8808,9.8808,9.0672,9.1757,14786794.0],["2016-01-22",9.1757,9.4921,8.9497,9.4288,10502455.0],["2016-01-25",9.4288,9.8085,9.428784370422363,9.5825,9460416.0],["2016-01-26",9.5825,9.582465171813965,8.6242,8.6333,13019560.0],["2016-01-27",8.6333,8.796,8.0366,8.5971,13062113.0],["2016-01-28",8.5971,8.8502,8.3169,8.4977,12731329.0],["2016-01-29",8.4977,9.0853,8.4073,8.9135,12627139.0],["2016-02-01",8.9135,9.6909,8.6965,9.2209,16479051.0],["2016-02-02",9.2209,9.5373,8.9587,9.4107,13220811.0],["2016-02-03",9.4107,9.5553,9.1124,9.3565,11306168.0],["2016-02-04",9.3565,9.6277,9.356464385986328,9.4921,11687561.0],["2016-02-05",9.4921,9.6096,9.2932,9.3113,8873857.0],["2016-02-15",9.3113,9.311264991760254,8.8141,9.1124,7360792.0],["2016-02-16",9.1124,9.5644,9.112381935119629,9.5282,11656290.0],["2016-02-17",9.5282,9.8265,9.474,9.7361,15654528.0],["2016-02-18",9.7361,10.1249,9.6367,9.8898,18639724.0],["2016-02-19",9.8898,9.889826774597168,9.6186,9.8175,12305720.0],["2016-02-22",9.8175,10.1791,9.817506790161133,10.0706,15096186.0],["2016-02-23",10.0706,10.07062816619873,9.6819,9.8446,11475654.0],["2016-02-24",9.8446,10.369,9.7361,10.2695,19846235.0],["2016-02-25",10.2695,10.269510269165039,9.2389,9.2389,19914271.0],["2016-02-26",9.2389,9.4288,8.9587,9.1395,11045256.0],["2016-02-29",9.1395,9.2841,8.2988,8.4344,11334600.0],["2016-03-01",8.4344,8.7689,8.4163,8.6513,10320227.0],["2016-03-02",8.6513,9.3474,8.6061,9.248,16246383.0],["2016-03-03",9.248,9.6548,9.1937,9.2389,17034406.0],["2016-03-04",9.2389,9.238943099975586,8.6785,8.8231,12113667.0],["2016-03-07",8.8231,9.1214,8.823101043701172,9.0129,8012198.0],["2016-03-08",9.0129,9.012941360473633,8.4977,8.9316,10827183.0],["2016-03-09",8.9316,8.931581497192383,8.5881,8.6423,7181567.0],["2016-03-10",8.6423,8.7327,8.5248,8.5519,5301311.0],["2016-03-11",8.5519,8.57,8.4163,8.4886,4123214.0],["2016-03-14",8.4886,8.9045,8.488617897033691,8.8864,9288811.0],["2016-03-15",8.8864,8.9225,8.6875,8.7779,5821054.0],["2016-03-16",8.7779,8.9225,8.6061,8.6152,6141498.0],["2016-03-17",8.6152,8.9768,8.615179061889648,8.8954,9046563.0],["2016-03-18",8.8954,9.3113,8.8864,9.2661,14340844.0],["2016-03-21",9.2661,9.5915,9.2028,9.4649,18345067.0],["2016-03-22",9.4649,9.464943885803223,9.257,9.2751,12726079.0],["2016-03-23",9.2751,9.3836,9.2118,9.3655,8447117.0],["2016-03-24",9.3655,9.365503311157227,9.0943,9.1033,9554035.0],["2016-03-25",9.1033,9.3384,9.0581,9.257,7581482.0],["2016-03-28",9.257,9.4378,9.1395,9.2299,9953926.0],["2016-03-29",9.2299,9.229901313781738,8.9316,9.0491,7702921.0],["2016-03-30",9.0491,9.3836,9.049102783203125,9.3384,10344547.0],["2016-03-31",9.3384,9.4649,9.257,9.3022,9992130.0],["2016-04-01",9.3022,9.4649,9.1305,9.4469,11667888.0],["2016-04-05",9.4469,9.8898,9.3565,9.7813,17724689.0],["2016-04-06",9.7813,9.8175,9.5553,9.7271,10621002.0],["2016-04-07",9.7271,9.7723,9.4107,9.4288,9662978.0],["2016-04-08",9.4288,9.4559,9.1757,9.3022,7675669.0],["2016-04-11",9.3022,9.5373,9.302224159240723,9.4559,7635447.0],["2016-04-12",9.4559,9.5101,9.2841,9.4559,8054340.0],["2016-04-13",9.4559,9.7181,9.455904006958008,9.6367,13154217.0],["2016-04-14",9.6367,9.7,9.5553,9.6729,7753027.0],["2016-04-15",9.6729,9.7813,9.6277,9.7361,8843775.0],["2016-04-18",9.7361,9.73614501953125,9.4107,9.5101,9822583.0],["2016-04-19",9.5101,9.6277,9.4559,9.5373,6264025.0],["2016-04-20",9.5373,9.5734,8.7779,9.0581,13290718.0],["2016-04-21",9.0581,9.1485,8.9045,8.9497,5412926.0],["2016-04-22",8.9497,8.9949,8.8231,8.9587,5592071.0],["2016-04-25",8.9587,9.0039,8.8141,8.9135,3791752.0],["2016-04-26",8.9135,8.9949,8.8502,8.9858,4122804.0],["2016-04-27",8.9858,9.1305,8.9225,8.9497,4923168.0],["2016-04-28",8.9497,9.844627380371094,8.949662208557129,9.8446,51837062.0],["2016-04-29",9.8446,9.844627380371094,9.474,9.5553,28316188.0],["2016-05-03",9.5553,9.8175,9.5011,9.7904,25553957.0],["2016-05-04",9.7904,10.1068,9.6096,9.9983,28726856.0],["2016-05-05",9.9983,9.998308181762695,9.7904,9.935,16907312.0],["2016-05-06",9.935,9.935026168823242,9.3384,9.3474,23811316.0],["2016-05-09",9.3474,9.34742259979248,8.8593,8.9406,12276193.0],["2016-05-10",8.9406,9.0129,8.8683,8.9497,7806769.0],["2016-05-11",8.9497,9.0672,8.8773,8.9045,6730705.0],["2016-05-12",8.9045,8.904459953308105,8.5338,8.796,8861811.0],["2016-05-13",8.796,8.8954,8.5248,8.6785,7287562.0],["2016-05-16",8.6785,8.8321,8.5971,8.8231,6282232.0],["2016-05-17",8.8231,8.8502,8.6875,8.7598,6800473.0],["2016-05-18",8.7598,8.759819984436035,8.3621,8.4525,7874668.0],["2016-05-19",8.4525,8.579,8.4163,8.4886,5412478.0],["2016-05-20",8.4886,8.6242,8.3892,8.6152,5349625.0],["2016-05-23",8.6152,8.6965,8.579,8.6604,5769731.0],["2016-05-24",8.6604,8.6604,8.4796,8.5067,4484622.0],["2016-05-25",8.5067,8.6965,8.506696701049805,8.5519,6031844.0],["2016-05-26",8.5519,8.5971,8.3259,8.5338,5342633.0],["2016-05-27",8.5338,8.5881,8.4525,8.5338,4780731.0],["2016-05-30",8.5338,8.579,8.4073,8.4886,3790877.0],["2016-05-31",8.4886,8.8593,8.488617897033691,8.8502,10659737.0],["2016-06-01",8.8502,8.8864,8.796,8.805,7841567.0],["2016-06-02",8.805,8.9135,8.7598,8.8954,7461561.0],["2016-06-03",8.8954,8.9406,8.8141,8.8593,7021927.0],["2016-06-06",8.8593,9.0762,8.859260559082031,8.9768,10500099.0],["2016-06-07",8.9768,8.9858,8.8231,8.8864,6839425.0],["2016-06-08",8.8864,8.8864,8.7417,8.805,6590969.0],["2016-06-13",8.805,8.80501937866211,8.353,8.3801,7252871.0],["2016-06-14",8.3801,8.4434,8.3259,8.4344,4533698.0],["2016-06-15",8.4344,8.6694,8.3078,8.6242,6541342.0],["2016-06-16",8.6242,8.6333,8.4977,8.5248,5747337.0],["2016-06-17",8.5248,8.6875,8.5157,8.6152,5636062.0],["2016-06-20",8.6152,8.6562,8.4831,8.6197,3851976.0],["2016-06-21",8.6197,8.7655,8.5651,8.6288,6236752.0],["2016-06-22",8.6288,8.802,8.5651,8.7929,5803975.0],["2016-06-23",8.7929,8.8566,8.7017,8.8475,6996534.0],["2016-06-24",8.8475,8.9386,8.5833,8.7109,7950234.0],["2016-06-27",8.7109,8.9204,8.6288,8.884,5915231.0],["2016-06-28",8.884,9.0298,8.7929,9.0207,8991760.0],["2016-06-29",9.0207,9.0753,8.9751,9.0298,7420916.0],["2016-06-30",9.0298,9.2211,8.9295,9.13,9110323.0],["2016-07-01",9.13,9.2029,9.0115,9.0298,5767060.0],["2016-07-04",9.0298,9.3305,8.9569,9.2667,9042244.0],["2016-07-05",9.2667,9.3851,9.2484,9.3487,8216393.0],["2016-07-06",9.3487,9.4307,9.3122,9.4216,8125716.0],["2016-07-07",9.4216,9.42156982421875,9.2667,9.3305,8163162.0],["2016-07-08",9.3305,9.4216,9.294,9.3122,5974601.0],["2016-07-11",9.3122,9.4125,9.294,9.3122,6587169.0],["2016-07-12",9.3122,9.4489,9.1482,9.4398,8146113.0],["2016-07-13",9.4398,9.8134,9.3851,9.5491,9800848.0],["2016-07-14",9.5491,9.7314,9.5218,9.6585,6747713.0],["2016-07-15",9.6585,9.7131,9.5674,9.5947,4922318.0],["2016-07-18",9.5947,9.622,9.3942,9.4762,4324076.0],["2016-07-19",9.4762,9.5947,9.4216,9.5582,4342455.0],["2016-07-20",9.5582,9.558245658874512,9.376,9.3942,5372824.0],["2016-07-21",9.3942,9.8043,9.3942,9.704,13179874.0],["2016-07-22",9.704,10.0685,9.6494,9.8043,17429961.0],["2016-07-25",9.8043,10.187,9.6858,10.1687,16820752.0],["2016-07-26",10.1687,10.2416,9.9592,10.1232,11373371.0],["2016-07-27",10.1232,10.4239,9.6129,10.0229,23748566.0],["2016-07-28",10.0229,10.5697,9.7952,10.5514,23872777.0],["2016-07-29",10.5514,10.55142879486084,10.0229,10.0685,17571382.0],["2016-08-01",10.0685,10.068507194519043,9.4854,9.5856,12527050.0],["2016-08-02",9.5856,10.1141,9.585580825805664,10.105,14234382.0],["2016-08-03",10.105,10.8339,10.0321,10.5605,35205165.0],["2016-08-04",10.5605,10.5879,10.3054,10.4968,17042549.0],["2016-08-05",10.4968,11.2075,10.496759414672852,10.6334,29161973.0],["2016-08-08",10.6334,11.0526,10.4785,10.7974,21875557.0],["2016-08-09",10.7974,10.8248,10.433,10.7701,18672054.0],["2016-08-10",10.7701,10.770112037658691,10.4694,10.4968,11850666.0],["2016-08-11",10.4968,10.6152,10.2599,10.2781,10109003.0],["2016-08-12",10.2781,10.8612,10.2507,10.843,19717559.0],["2016-08-15",10.843,11.2439,10.7154,11.0252,32419683.0],["2016-08-16",11.0252,11.3442,10.8886,10.925,19918200.0],["2016-08-17",10.925,11.4717,10.7519,11.2713,27835631.0],["2016-08-18",11.2713,11.6813,11.0799,11.2895,29055560.0],["2016-08-19",11.2895,11.5082,11.1619,11.2895,14889561.0],["2016-08-22",11.2895,11.3533,10.9159,10.9797,11843775.0],["2016-08-23",10.9797,11.0981,10.8521,11.0252,8539525.0],["2016-08-24",11.0252,11.0708,10.843,10.8703,7335918.0],["2016-11-22",10.8703,11.954642295837402,10.870341300964355,11.9546,340804.0],["2016-11-23",11.9546,13.1483,11.954642295837402,13.1483,381321.0],["2016-11-24",13.1483,14.4604,13.148284912109375,14.4604,1399631.0],["2016-11-25",14.4604,15.909149169921875,14.460378646850586,15.9091,2650478.0],["2016-11-28",15.9091,16.5652,14.7155,15.0526,90300865.0],["2016-11-29",15.0526,15.052644729614258,13.7314,13.7952,59189152.0],["2016-11-30",13.7952,14.1961,13.6677,13.9228,37067963.0],["2016-12-01",13.9228,14.2964,13.7497,13.9957,31449492.0],["2016-12-02",13.9957,13.995677947998047,13.449,13.5948,25808660.0],["2016-12-05",13.5948,14.1961,13.2303,13.8863,28607865.0],["2016-12-06",13.8863,14.2781,13.695,13.9957,21838764.0],["2016-12-07",13.9957,14.1597,13.7132,14.1415,19008406.0],["2016-12-08",14.1415,14.2964,13.8955,14.1232,18569647.0],["2016-12-09",14.1232,14.2599,13.9046,13.9957,18085482.0],["2016-12-12",13.9957,13.995677947998047,12.6745,12.8476,26079356.0],["2016-12-13",12.8476,13.2576,12.6745,13.1301,15538260.0],["2016-12-14",13.1301,13.3943,12.8476,13.1574,16514927.0],["2016-12-15",13.1574,13.4308,13.0207,13.1756,11741937.0],["2016-12-16",13.1756,13.8043,13.1301,13.7132,17497450.0],["2016-12-19",13.7132,13.713214874267578,13.4034,13.4399,10130280.0],["2016-12-20",13.4399,13.4399,13.1209,13.2758,7232231.0],["2016-12-21",13.2758,13.4034,13.1209,13.3305,9163992.0],["2016-12-22",13.3305,13.3852,13.1574,13.3487,8008557.0],["2016-12-23",13.3487,13.348743438720703,12.7656,12.8111,9582086.0],["2016-12-26",12.8111,13.0298,12.5834,13.0116,5972534.0],["2016-12-27",13.0116,13.1938,12.9296,13.0298,5433961.0],["2016-12-28",13.0298,13.1392,12.9387,12.966,4694946.0],["2016-12-29",12.966,13.2121,12.9387,13.0845,5662201.0],["2016-12-30",13.0845,13.5219,13.0754,13.3761,10685067.0],["2017-01-03",13.3761,13.5128,13.2576,13.3943,8012100.0],["2017-01-04",13.3943,13.6768,13.3123,13.5765,8119472.0],["2017-01-05",13.5765,13.9866,13.4399,13.9501,13147125.0],["2017-01-06",13.9501,14.1688,13.6494,13.6585,10848221.0],["2017-01-09",13.6585,13.6677,13.4034,13.5492,6260734.0],["2017-01-10",13.5492,13.6494,13.3761,13.4125,4932111.0],["2017-01-11",13.4125,13.5219,13.0936,13.1027,7271801.0],["2017-01-12",13.1027,13.2667,12.8932,12.9387,5223694.0],["2017-01-13",12.9387,13.0663,12.7291,12.7838,4651839.0],["2017-01-16",12.7838,12.9114,11.5902,12.1278,10407389.0],["2017-01-17",12.1278,12.2918,11.6631,12.2827,5351361.0],["2017-01-18",12.2827,12.28266429901123,12.0731,12.1095,2854560.0],["2017-01-19",12.1095,12.2462,11.982,12.1187,2935981.0],["2017-01-20",12.1187,12.3373,12.0549,12.31,3374813.0],["2017-01-23",12.31,12.6836,12.31,12.556,4538801.0],["2017-01-24",12.556,12.638,12.4649,12.4649,2148901.0],["2017-01-25",12.4649,12.8476,12.4285,12.7838,4373583.0],["2017-01-26",12.7838,12.9843,12.7747,12.7838,2889980.0],["2017-02-03",12.7838,12.8111,12.5287,12.5742,2637400.0],["2017-02-06",12.5742,13.203,12.574241638183594,13.0936,6877300.0],["2017-02-07",13.0936,13.093611717224121,12.8932,13.0481,3722270.0],["2017-02-08",13.0481,13.531,12.9569,13.4854,9067083.0],["2017-02-09",13.4854,13.485420227050781,13.285,13.3852,5588122.0],["2017-02-10",13.3852,13.4399,13.285,13.3032,4462899.0],["2017-02-13",13.3032,13.531,13.2485,13.4399,4424227.0],["2017-02-14",13.4399,13.5036,13.2667,13.3579,3882600.0],["2017-02-15",13.3579,13.5765,13.2758,13.4672,6662124.0],["2017-02-16",13.4672,13.7405,13.3579,13.5856,8157451.0],["2017-02-17",13.5856,13.8408,13.3396,13.3487,10707277.0],["2017-02-20",13.3487,13.348743438720703,12.884,13.0298,11703625.0],["2017-02-21",13.0298,13.2303,13.0298,13.1756,7440442.0],["2017-02-22",13.1756,13.203,13.0025,13.1574,4332357.0],["2017-03-03",13.1574,14.3693,13.157394409179688,13.7861,35910633.0],["2017-03-06",13.7861,13.786107063293457,13.4034,13.6585,14450869.0],["2017-03-07",13.6585,13.658543586730957,13.3032,13.367,10865088.0],["2017-03-08",13.367,13.4034,13.0298,13.0481,10806007.0],["2017-03-09",13.0481,13.1938,12.9205,12.9296,6012891.0],["2017-03-10",12.9296,13.0116,12.6654,12.6836,8091532.0],["2017-03-13",12.6836,12.884,12.4649,12.7747,5673609.0],["2017-03-14",12.7747,12.9205,12.7109,12.7474,4422964.0],["2017-03-15",12.7474,12.747365951538086,12.6107,12.6836,4310504.0],["2017-03-16",12.6836,13.3761,12.683584213256836,13.1938,11782538.0],["2017-03-17",13.1938,13.3579,13.0481,13.1118,9154966.0],["2017-03-20",13.1118,13.2121,13.0389,13.1847,4145682.0],["2017-03-21",13.1847,13.2303,13.0298,13.1483,3846155.0],["2017-03-22",13.1483,13.148284912109375,12.7565,12.8567,6773610.0],["2017-03-23",12.8567,13.0207,12.7291,12.8111,4285541.0],["2017-03-24",12.8111,13.0389,12.72,12.9934,5220747.0],["2017-03-27",12.9934,13.0936,12.884,12.9478,4876501.0],["2017-03-28",12.9478,13.0298,12.8658,12.9387,3226855.0],["2017-03-29",12.9387,13.0481,12.7565,12.7747,3306652.0],["2017-03-30",12.7747,12.7929,12.3647,12.4376,4714191.0],["2017-03-31",12.4376,12.6562,12.4285,12.5742,2779385.0],["2017-04-05",12.5742,12.8476,12.3738,12.802,4616058.0],["2017-04-06",12.802,12.8112,12.6927,12.7291,2884804.0],["2017-04-07",12.7291,13.1847,12.729144096374512,13.1209,6960528.0],["2017-04-10",13.1209,13.120948791503906,12.8385,12.9114,4263261.0],["2017-04-11",12.9114,13.0936,12.6927,12.9205,4629753.0],["2017-04-12",12.9205,13.0754,12.7656,12.9296,5973894.0],["2017-04-13",12.9296,12.9569,12.8112,12.8567,2676545.0],["2017-04-14",12.8567,12.8932,12.5105,12.6016,4773030.0],["2017-04-17",12.6016,12.638,12.4558,12.5287,3333989.0],["2017-04-18",12.5287,12.8294,12.4649,12.4922,3796278.0],["2017-04-19",12.4922,12.5287,11.982,12.1733,4748230.0],["2017-04-20",12.1733,12.392,11.9546,12.0275,3089748.0],["2017-04-21",12.0275,12.1187,11.9091,12.0093,2214022.0],["2017-04-24",12.0093,12.00931453704834,11.3533,11.3715,4980956.0],["2017-04-25",11.3715,11.5173,11.1255,11.1619,3858650.0],["2017-04-26",11.1619,11.4991,11.1255,11.3259,3224850.0],["2017-04-27",11.3259,11.3806,10.9432,11.3442,3829540.0],["2017-04-28",11.3442,11.4535,11.2257,11.4444,2507156.0],["2017-05-02",11.4444,11.6084,11.3259,11.3715,2912400.0],["2017-05-03",11.3715,11.4717,11.2804,11.2895,1912074.0],["2017-05-04",11.2895,11.4353,11.0799,11.2257,2801897.0],["2017-05-05",11.2257,12.0184,11.225700378417969,11.3715,6755282.0],["2017-05-08",11.3715,11.371489524841309,10.9888,10.9979,3650826.0],["2017-05-09",10.9979,11.1619,10.8886,11.0708,2248844.0],["2017-05-10",11.0708,11.171,10.6881,10.7063,3542129.0],["2017-05-11",10.7063,10.706331253051758,9.7314,10.1505,7786384.0],["2017-05-12",10.1505,10.3327,9.9956,10.1232,3688063.0],["2017-05-15",10.1232,10.2234,10.0321,10.1141,2548283.0],["2017-05-16",10.1141,10.3419,10.0776,10.3327,3222523.0],["2017-05-17",10.3327,10.7428,10.2963,10.5059,5197924.0],["2017-05-18",10.5059,10.5059,10.1323,10.2507,3222319.0],["2017-05-19",10.2507,10.351,10.1414,10.1687,2272081.0],["2017-05-22",10.1687,10.2599,9.8407,9.9774,2676900.0],["2017-05-23",9.9774,10.0776,9.3213,9.3305,5465400.0],["2017-05-24",9.3305,9.6403,9.2029,9.4489,3662000.0],["2017-05-25",9.4489,10.1414,9.3122,9.8772,6723900.0],["2017-05-26",9.8772,10.0685,9.8043,9.8498,3049100.0],["2017-05-31",9.8498,10.4694,9.8407,9.8498,3776950.0],["2017-06-01",9.8498,9.8954,9.4216,9.4398,4084496.0],["2017-06-02",9.4398,9.7587,9.2758,9.6403,3304984.0],["2017-06-05",9.6403,9.8407,9.5765,9.6403,1951259.0],["2017-06-06",9.6403,9.7223,9.5947,9.6858,1749911.0],["2017-06-07",9.6858,9.8589,9.6858,9.8407,3927871.0],["2017-06-08",9.8407,9.8863,9.7769,9.8316,3094519.0],["2017-06-09",9.8316,10.1505,9.7952,10.1323,5517247.0],["2017-06-12",10.1323,10.132287979125977,9.786,9.8225,3343968.0],["2017-06-13",9.8225,9.9774,9.8043,9.8863,1937936.0],["2017-06-14",9.8863,9.8954,9.7405,9.7678,3017401.0],["2017-06-15",9.7678,9.9865,9.767818450927734,9.9318,2856007.0],["2017-06-16",9.9318,10.0047,9.868,9.8863,2021287.0],["2017-06-19",9.8863,10.1141,9.8772,10.0321,3452400.0],["2017-06-20",10.0321,10.1323,9.9409,9.9956,2667721.0],["2017-06-21",9.9956,10.997907638549805,9.995613098144531,10.9979,17304685.0],["2017-06-22",10.9979,12.1004,10.997907638549805,11.6904,50245871.0],["2017-06-23",11.6904,12.1733,11.2166,11.4808,35944357.0],["2017-06-26",11.4808,12.1733,11.4808,11.8362,33282532.0],["2017-06-27",11.8362,11.836188316345215,11.1984,11.3168,27963635.0],["2017-06-28",11.3168,11.316818237304688,11.0526,11.2621,13725613.0],["2017-06-29",11.2621,11.2804,11.089,11.1893,10743471.0],["2017-06-30",11.1893,11.1984,10.9615,11.0526,10205708.0],["2017-07-03",11.0526,11.089,10.9523,11.007,7073542.0],["2017-07-04",11.007,11.0799,10.761,10.7883,10145600.0],["2017-07-05",10.7883,10.9068,10.7519,10.8886,6876453.0],["2017-07-06",10.8886,10.8886,10.6608,10.8066,8013979.0],["2017-07-07",10.8066,10.9068,10.5514,10.843,10432190.0],["2017-07-10",10.843,11.007,10.7519,10.8339,10051592.0],["2017-07-11",10.8339,10.8977,10.351,10.3965,9304714.0],["2017-07-12",10.3965,10.6334,10.2052,10.5514,7271310.0],["2017-07-13",10.5514,10.6608,10.3874,10.6152,6069693.0],["2017-07-14",10.6152,10.679,10.3874,10.4603,4058793.0],["2017-07-17",10.4603,10.515,9.54,9.5491,9185258.0],["2017-07-18",9.5491,9.7314,9.3851,9.6494,4615232.0],["2017-07-19",9.6494,10.1961,9.5947,10.1778,10263187.0],["2017-07-20",10.1778,10.3236,10.0412,10.105,5960227.0],["2017-07-21",10.105,10.2872,10.0503,10.187,4881939.0],["2017-07-24",10.187,10.4239,10.1232,10.269,5429948.0],["2017-07-25",10.269,10.3692,10.0229,10.1414,4861380.0],["2017-07-26",10.1414,10.269,10.0412,10.1232,3457900.0],["2017-07-27",10.1232,10.4148,10.0685,10.2963,5264479.0],["2017-07-28",10.2963,10.3145,10.0685,10.1323,4272808.0],["2017-07-31",10.1323,10.2963,10.0776,10.2416,5186843.0],["2017-08-01",10.2416,10.7792,10.241628646850586,10.515,10088538.0],["2017-08-02",10.515,10.7701,10.3965,10.5059,8271140.0],["2017-08-03",10.5059,10.515,10.2781,10.3327,6553400.0],["2017-08-04",10.3327,10.4239,10.0412,10.0594,6439741.0],["2017-08-07",10.0594,10.2234,10.0138,10.1232,3061228.0],["2017-08-08",10.1232,10.2416,9.9956,10.1961,5038636.0],["2017-08-09",10.1961,10.2781,10.0776,10.1323,2388306.0],["2017-08-10",10.1323,10.2507,9.8863,9.9774,4713402.0],["2017-08-11",9.9774,10.0229,9.5947,9.6858,5640750.0],["2017-08-14",9.6858,9.8863,9.6767,9.8589,2822013.0],["2017-08-15",9.8589,9.9045,9.786,9.8407,2500007.0],["2017-08-16",9.8407,9.9501,9.7131,9.9409,3883807.0],["2017-08-17",9.9409,10.0047,9.8407,9.9865,3980202.0],["2017-08-18",9.9865,10.1778,9.8863,10.105,4632881.0],["2017-08-21",10.105,10.1961,10.0594,10.1414,3453400.0],["2017-08-22",10.1414,10.269,10.0594,10.1232,4901464.0],["2017-08-23",10.1232,10.3054,10.0229,10.1961,4569548.0],["2017-08-24",10.1961,10.6243,10.1141,10.1596,9798918.0],["2017-08-25",10.1596,10.6152,10.1141,10.4148,10439917.0],["2017-08-28",10.4148,11.0161,10.4056,10.8521,16746890.0],["2017-08-29",10.8521,11.1528,10.6881,10.7519,11348862.0],["2017-08-30",10.7519,11.8271,10.7518892288208,11.8271,28648690.0],["2017-08-31",11.8271,11.9182,11.5264,11.8544,33797319.0],["2017-09-01",11.8544,12.064,11.6722,11.8362,19748869.0],["2017-09-04",11.8362,12.5742,11.7542,12.146,25474960.0],["2017-09-05",12.146,12.5013,11.9091,12.0731,18355472.0],["2017-09-06",12.0731,12.1187,11.7815,11.8635,12496870.0],["2017-09-07",11.8635,12.064,11.6175,11.6448,11571370.0],["2017-09-08",11.6448,12.0731,11.6448,11.7724,12944285.0],["2017-09-11",11.7724,12.0093,11.6266,11.7268,9137790.0],["2017-09-12",11.7268,12.146,11.7177,11.8817,16428809.0],["2017-09-13",11.8817,12.0275,11.5993,11.8726,10049916.0],["2017-09-14",11.8726,12.0093,11.6904,11.7542,11361733.0],["2017-09-15",11.7542,11.9546,11.5811,11.8089,10918193.0],["2017-09-18",11.8089,12.0002,11.7542,11.9364,11528695.0],["2017-09-19",11.9364,11.982,11.6631,11.6995,7815169.0],["2017-09-20",11.6995,11.8089,11.6448,11.7268,6655517.0],["2017-09-21",11.7268,12.0093,11.6722,11.7724,9675263.0],["2017-09-22",11.7724,11.772408485412598,11.2439,11.2804,10905544.0],["2017-09-25",11.2804,11.3715,10.9523,11.007,4913202.0],["2017-09-26",11.007,11.1619,11.007,11.1072,3063302.0],["2017-09-27",11.1072,11.1984,11.0435,11.1255,3220314.0],["2017-09-28",11.1255,11.1437,10.9159,10.9341,4012945.0],["2017-09-29",10.9341,11.2804,10.934124946594238,11.0708,4276244.0],["2017-10-09",11.0708,11.4262,11.070798873901367,11.1164,4925904.0],["2017-10-10",11.1164,11.2621,11.089,11.1984,4049104.0],["2017-10-11",11.1984,11.2986,11.1437,11.1801,2894301.0],["2017-10-12",11.1801,11.2348,11.007,11.0526,3689505.0],["2017-10-13",11.0526,11.1346,10.9797,11.0981,2832630.0],["2017-10-16",11.0981,11.171,10.8339,10.8521,4942507.0],["2017-10-17",10.8521,11.2348,10.7701,11.1346,6598420.0],["2017-10-18",11.1346,11.13458251953125,10.761,10.7792,5127677.0],["2017-10-19",10.7792,10.7883,10.3692,10.3874,5846345.0],["2017-10-20",10.3874,10.6972,10.387418746948242,10.6243,4596331.0],["2017-10-23",10.6243,10.679,10.4876,10.6517,3909922.0],["2017-10-24",10.6517,10.9888,10.5332,10.843,7245448.0],["2017-10-25",10.843,10.9523,10.7063,10.8703,5489287.0],["2017-10-26",10.8703,11.2804,10.761,11.0252,6752613.0],["2017-10-27",11.0252,11.1437,10.8157,10.843,4393477.0],["2017-10-30",10.843,10.8795,10.351,10.3783,5675175.0],["2017-10-31",10.3783,10.5788,10.37830638885498,10.4968,2842988.0],["2017-11-01",10.4968,10.7428,10.4694,10.5423,3344267.0],["2017-11-02",10.5423,10.542318344116211,9.868,10.0594,8313094.0],["2017-11-03",10.0594,10.1505,10.0138,10.0776,2689645.0],["2017-11-06",10.0776,10.1414,9.9136,10.0594,2258511.0],["2017-11-07",10.0594,10.187,10.0047,10.1596,3685290.0],["2017-11-08",10.1596,10.7792,10.0594,10.4876,8773239.0],["2017-11-09",10.4876,10.5059,10.3054,10.4421,4401346.0],["2017-11-10",10.4421,11.48994255065918,10.442086219787598,11.4899,25226369.0],["2017-11-13",11.4899,12.0731,11.48994255065918,11.7633,35831252.0],["2017-11-14",11.7633,12.474,11.3715,12.2371,35847783.0],["2017-11-15",12.2371,12.3738,11.8544,11.9091,22221906.0],["2017-11-16",11.9091,12.2827,11.6722,11.7633,17360708.0],["2017-11-17",11.7633,12.2462,11.3715,11.5719,20330482.0],["2017-11-20",11.5719,11.57194995880127,10.4148,10.6152,20639830.0],["2017-11-21",10.6152,11.6813,10.5241,11.6813,26764218.0],["2017-11-22",11.6813,12.4193,11.681288719177246,12.0913,36213376.0],["2017-11-23",12.0913,12.2553,11.3988,11.4991,24250844.0],["2017-11-24",11.4991,12.4376,11.4899,12.1915,31799069.0],["2017-11-27",12.1915,12.191549301147461,11.5264,11.7451,21195746.0],["2017-11-28",11.7451,11.9182,11.4535,11.9091,15081211.0],["2017-11-29",11.9091,13.1027250289917,11.5264,13.1027,41059126.0],["2017-11-30",13.1027,13.1574,12.5378,12.7565,37528818.0],["2017-12-01",12.7565,13.1301,12.6198,12.8749,28407304.0],["2017-12-04",12.8749,13.1938,12.3556,12.5378,25046489.0],["2017-12-05",12.5378,13.0754,12.1278,12.474,28869588.0],["2017-12-06",12.474,12.7109,11.8726,12.6471,22232830.0],["2017-12-07",12.6471,12.647136688232422,12.0366,12.1824,18031228.0],["2017-12-08",12.1824,13.4034,12.1187,12.6471,31743361.0],["2017-12-11",12.6471,12.7474,12.3647,12.7383,19004029.0],["2017-12-12",12.7383,12.738255500793457,12.2462,12.3829,15846203.0],["2017-12-13",12.3829,12.6927,12.31,12.5378,14626810.0],["2017-12-14",12.5378,12.9752,12.3373,12.8932,25681615.0],["2017-12-15",12.8932,13.0663,12.6836,12.8294,20934000.0],["2017-12-18",12.8294,13.1665,12.556,12.7838,15674952.0],["2017-12-19",12.7838,12.8294,12.4467,12.6289,14226100.0],["2017-12-20",12.6289,12.628912925720215,11.8817,11.9364,21928081.0],["2017-12-21",11.9364,12.2189,11.7997,11.982,13045225.0],["2017-12-22",11.982,12.2462,11.818,11.9273,12772249.0],["2017-12-25",11.9273,11.9546,11.5537,11.5993,10868009.0],["2017-12-26",11.5993,11.818,11.4808,11.6995,8901430.0],["2017-12-27",11.6995,11.699512481689453,11.0981,11.1528,16192310.0],["2017-12-28",11.1528,11.7177,11.152806282043457,11.2986,13394931.0],["2017-12-29",11.2986,11.4353,11.171,11.2804,6881500.0],["2018-01-02",11.2804,11.5719,11.280370712280273,11.4899,8624571.0],["2018-01-03",11.4899,11.8089,11.3715,11.6084,12392614.0],["2018-01-04",11.6084,11.6084,11.3897,11.5446,8409812.0],["2018-01-05",11.5446,12.6927,11.4899,12.1095,23722153.0],["2018-01-08",12.1095,12.6927,11.9,12.4558,24992634.0],["2018-01-09",12.4558,12.5651,12.1278,12.31,14327271.0],["2018-01-10",12.31,12.4831,12.0458,12.3738,14998616.0],["2018-01-11",12.3738,12.373785018920898,12.0366,12.1824,9903648.0],["2018-01-12",12.1824,12.6107,12.064,12.2827,17198139.0],["2018-01-15",12.2827,12.3829,11.5811,11.6813,19243936.0],["2018-01-16",11.6813,12.0458,11.5264,12.0093,14781310.0],["2018-01-17",12.0093,12.8749,11.9091,12.3647,35292199.0],["2018-01-18",12.3647,12.5834,12.1915,12.5013,18977526.0],["2018-01-19",12.5013,13.5583,12.3373,12.8932,39464739.0],["2018-01-22",12.8932,14.187,12.7565,13.8954,56594846.0],["2018-01-23",13.8954,13.8955,13.5036,13.7679,34764251.0],["2018-01-24",13.7679,14.1779,13.4399,13.9501,43497381.0],["2018-01-25",13.9501,13.950119972229004,13.3214,13.449,26266089.0],["2018-01-26",13.449,14.5606,13.3396,13.8772,43222394.0],["2018-01-29",13.8772,14.0321,13.531,13.7223,27997042.0],["2018-01-30",13.7223,13.777,13.4399,13.531,19367038.0],["2018-01-31",13.531,13.53097915649414,12.8567,13.1301,23718042.0],["2018-02-01",13.1301,13.613,12.7565,12.8203,31223910.0],["2018-02-02",12.8203,12.820260047912598,11.818,12.31,24593667.0],["2018-02-05",12.31,12.5469,11.8909,12.5013,15113200.0],["2018-02-06",12.5013,12.501348495483398,11.253,11.335,24626587.0],["2018-02-07",11.335,11.7451,10.8886,11.1164,18944814.0],["2018-02-08",11.1164,11.3806,11.0435,11.2166,10851536.0],["2018-02-09",11.2166,11.21658992767334,10.0958,10.1323,20602531.0],["2018-02-12",10.1323,10.351,10.0776,10.2325,10505707.0],["2018-02-13",10.2325,10.6061,10.232516288757324,10.2781,12520360.0],["2018-02-14",10.2781,10.3419,10.0776,10.1323,7300519.0],["2018-02-22",10.1323,10.5332,10.132287979125977,10.5059,11774422.0],["2018-02-23",10.5059,10.6881,10.4239,10.5332,10682448.0],["2018-02-26",10.5332,11.1984,10.4421,11.0344,18548790.0],["2018-02-27",11.0344,11.171,10.8886,11.1619,15908744.0],["2018-02-28",11.1619,11.417,10.9341,11.1619,16403529.0],["2018-03-01",11.1619,11.3077,10.9797,11.2804,12333989.0],["2018-03-02",11.2804,11.3533,11.0344,11.0708,11721500.0],["2018-03-05",11.0708,11.1801,10.8248,10.9979,9602679.0],["2018-03-06",10.9979,11.3897,10.9888,11.3259,16791604.0],["2018-03-07",11.3259,11.5446,11.0617,11.089,14696000.0],["2018-03-08",11.089,11.1528,10.9615,11.1437,9686402.0],["2018-03-09",11.1437,11.4626,11.1072,11.3897,16195832.0],["2018-03-12",11.3897,12.5287,11.389711380004883,12.3009,43272505.0],["2018-03-13",12.3009,12.300890922546387,12.0093,12.146,22846886.0],["2018-03-14",12.146,12.4649,12.064,12.1551,18933470.0],["2018-03-15",12.1551,12.155101776123047,11.6266,11.9273,19306227.0],["2018-03-16",11.9273,12.0275,11.6448,11.6631,14225221.0],["2018-03-19",11.6631,12.1915,11.5264,12.146,20166944.0],["2018-03-20",12.146,12.145989418029785,11.8271,12.0275,15428522.0],["2018-03-21",12.0275,12.72,12.0002,12.0366,27033696.0],["2018-03-22",12.0366,12.3647,11.982,12.0731,18556652.0],["2018-03-23",12.0731,12.07309341430664,10.8703,10.8703,25351403.0],["2018-03-26",10.8703,11.8453,10.4603,11.3897,21347846.0],["2018-03-27",11.3897,12.5287,11.389711380004883,12.4467,50573005.0],["2018-03-28",12.4467,12.4467,11.982,12.2736,31248191.0],["2018-03-29",12.2736,12.6654,12.146,12.3829,31882009.0],["2018-03-30",12.3829,12.7291,12.228,12.5925,26849396.0],["2018-04-02",12.5925,13.0298,12.228,12.2827,31452166.0],["2018-04-03",12.2827,13.3943,12.1187,12.9296,40411993.0],["2018-04-04",12.9296,13.5492,12.8203,13.3214,39820077.0],["2018-04-09",13.3214,14.4604,13.0754,14.0686,46043559.0],["2018-04-10",14.0686,14.6699,13.1483,13.5583,55457752.0],["2018-04-11",13.5583,13.558313369750977,12.9387,13.1392,31058551.0],["2018-04-12",13.1392,13.6494,12.9478,12.966,29841511.0],["2018-04-13",12.966,13.1118,12.4922,12.6836,33168016.0],["2018-04-16",12.6836,12.8385,12.5287,12.6745,20440197.0],["2018-04-17",12.6745,13.0116,12.2827,12.392,26580293.0],["2018-04-18",12.392,12.8476,12.1551,12.8385,22914103.0],["2018-04-19",12.8385,13.0936,12.72,12.9114,24644278.0],["2018-04-20",12.9114,12.911377906799316,11.6175,11.6266,32587355.0],["2018-04-23",11.6266,11.8271,11.4079,11.7542,13278456.0],["2018-04-24",11.7542,12.0549,11.6631,12.0002,14287189.0],["2018-04-25",12.0002,12.000201225280762,11.6448,11.7633,13318899.0],["2018-04-26",11.7633,11.9911,11.4444,11.5173,12674989.0],["2018-04-27",11.5173,11.9638,11.517278671264648,11.7997,13540568.0],["2018-05-02",11.7997,12.6198,11.79974365234375,12.064,20906110.0],["2018-05-03",12.064,13.2121,11.8909,13.0389,44495183.0],["2018-05-04",13.0389,13.3032,12.9023,13.2212,41223940.0],["2018-05-07",13.2212,13.4763,12.9387,13.1938,33212417.0],["2018-05-08",13.1938,13.3214,12.9843,13.1665,24808386.0],["2018-05-09",13.1665,13.4854,12.9296,13.0754,22797726.0],["2018-05-10",13.0754,13.4581,12.8476,13.4125,28581726.0],["2018-05-11",13.4125,13.4945,12.9478,12.966,23804073.0],["2018-05-14",12.966,13.6312,12.884,13.4125,31182323.0],["2018-05-15",13.4125,13.41252613067627,13.0298,13.3214,20258802.0],["2018-05-16",13.3214,13.321407318115234,12.8567,12.9296,17988297.0],["2018-05-17",12.9296,13.0572,12.6016,12.6471,16323436.0],["2018-05-18",12.6471,12.9478,12.5925,12.9296,15164399.0],["2018-05-21",12.9296,13.2667,12.8294,13.1027,20488479.0],["2018-05-22",13.1027,13.1027250289917,12.8294,12.9843,14933139.0],["2018-05-23",12.9843,13.2667,12.7747,13.1665,24376670.0],["2018-05-24",13.1665,13.5401,13.0481,13.3214,26356112.0],["2018-05-25",13.3214,13.321407318115234,12.9205,12.9569,16023448.0],["2018-05-28",12.9569,12.9752,12.392,12.4649,18777491.0],["2018-05-29",12.4649,12.6562,12.0731,12.0913,15323000.0],["2018-05-30",12.0913,12.091320037841797,11.4626,11.6631,14253172.0],["2018-05-31",11.6631,11.9911,11.663065910339355,11.9638,11817844.0],["2018-06-01",11.9638,12.5742,11.6995,12.0913,14620537.0],["2018-06-04",12.0913,12.1095,11.818,11.8544,8359500.0],["2018-06-05",11.8544,12.146,11.818,12.1095,9894310.0],["2018-06-06",12.1095,12.228,11.9091,12.0093,9876451.0],["2018-06-07",12.0093,12.3556,11.9091,11.9182,13366450.0],["2018-06-08",11.9182,11.918195724487305,10.8612,11.1528,19642421.0],["2018-06-11",11.1528,11.2986,11.0252,11.1619,8018800.0],["2018-06-12",11.1619,11.2713,10.8886,11.253,7212901.0],["2018-06-13",11.253,11.3259,11.0161,11.0252,6485710.0],["2018-06-14",11.0252,11.1984,10.9523,10.9706,8293978.0],["2018-06-15",10.9706,11.0161,10.5059,10.6061,12012119.0],["2018-06-19",10.6061,10.6061,9.5491,9.5491,14668447.0],["2018-06-20",9.5491,9.704,9.3213,9.5856,8795749.0],["2018-06-21",9.5856,9.622,8.6471,8.8202,13626743.0],["2018-06-22",8.8202,9.1756,8.7109,9.0571,11598027.0],["2018-06-25",9.0571,9.3396,8.9478,9.0115,9190375.0],["2018-06-26",9.0115,9.1027,8.1733,8.8384,13477437.0],["2018-06-27",8.8384,9.1756,8.7746,9.0389,13802300.0],["2018-06-28",9.0389,9.4307,8.8931,8.9022,17442000.0],["2018-06-29",8.9022,9.2849,8.8384,9.2667,12412216.0],["2018-07-02",9.2667,9.3305,8.7564,8.8566,13902557.0],["2018-07-03",8.8566,9.1573,8.8202,9.1391,11443551.0],["2018-07-04",9.1391,9.1847,8.7473,8.8384,9696071.0],["2018-07-05",8.8384,9.0024,8.4831,8.5195,8556901.0],["2018-07-06",8.5195,9.0935,8.5013,8.8658,13402689.0],["2018-07-09",8.8658,9.048,8.8566,8.9842,9518805.0],["2018-07-10",8.9842,9.1847,8.884,9.1027,9948620.0],["2018-07-11",9.1027,9.102657318115234,8.4284,8.5924,13506784.0],["2018-07-12",8.5924,8.9569,8.5651,8.9022,11588354.0],["2018-07-13",8.9022,9.0024,8.8202,8.8658,6030736.0],["2018-07-16",8.8658,8.9113,8.6562,8.7291,5267600.0],["2018-07-17",8.7291,8.7564,8.4739,8.6744,6455320.0],["2018-07-18",8.6744,8.7655,8.3828,8.4375,7235311.0],["2018-07-19",8.4375,8.5195,8.1641,8.1733,7523911.0],["2018-07-20",8.1733,8.4922,7.8361,8.3737,14385520.0],["2018-07-23",8.3737,8.5195,8.237,8.3919,10320401.0],["2018-07-24",8.3919,8.7837,8.391940116882324,8.6288,13014723.0],["2018-07-25",8.6288,8.628847122192383,8.4557,8.4922,8569825.0],["2018-07-26",8.4922,8.7929,8.3828,8.4739,10147231.0],["2018-07-27",8.4739,8.7109,8.3464,8.6015,12366240.0],["2018-07-30",8.6015,8.638,8.2826,8.3646,9884400.0],["2018-07-31",8.3646,8.4466,8.2279,8.4102,7090039.0],["2018-08-01",8.4102,8.4739,7.9455,8.0366,11608500.0],["2018-08-02",8.0366,8.1277,7.4534,7.581,10183748.0],["2018-08-03",7.581,7.745,7.5628,7.5901,6299605.0],["2018-08-06",7.5901,7.6721,7.0434,7.1527,10556401.0],["2018-08-07",7.1527,7.4443,7.1345,7.4079,9135351.0],["2018-08-08",7.4079,7.5445,7.2621,7.3076,8182803.0],["2018-08-09",7.3076,7.5901,7.2439,7.4534,7778610.0],["2018-08-10",7.4534,7.7268,7.3988,7.5992,8673961.0],["2018-08-13",7.5992,7.599216461181641,7.3896,7.499,5626179.0],["2018-08-14",7.499,7.6812,7.498986721038818,7.5537,6073579.0],["2018-08-15",7.5537,7.6539,7.3168,7.3532,5471721.0],["2018-08-16",7.3532,7.6994,7.1619,7.4534,9603720.0],["2018-08-17",7.4534,7.5081,7.2439,7.2712,8110700.0],["2018-08-20",7.2712,7.393,7.1119,7.318,6814011.0],["2018-08-21",7.318,7.5148,7.2337,7.468,8747148.0],["2018-08-22",7.468,7.467965126037598,7.1775,7.1869,6225523.0],["2018-08-23",7.1869,7.4024,7.1775,7.318,6952461.0],["2018-08-24",7.318,7.646,7.318043231964111,7.4961,11705404.0],["2018-08-27",7.4961,7.646,7.4024,7.5898,12455379.0],["2018-08-28",7.5898,7.5991,7.4586,7.5054,5699049.0],["2018-08-29",7.5054,7.5148,7.3836,7.4305,4579150.0],["2018-08-30",7.4305,7.4586,7.2618,7.2712,3559900.0],["2018-08-31",7.2712,7.3555,7.177492618560791,7.1775,3643474.0],["2018-09-03",7.1775,7.1962,7.0369,7.1588,4188983.0],["2018-09-04",7.1588,7.2806,7.0932,7.2243,5433300.0],["2018-09-05",7.2243,7.224341869354248,7.0369,7.0369,4604271.0],["2018-09-06",7.0369,7.0932,6.9432,6.9807,4443179.0],["2018-09-07",6.9807,7.0838,6.8121,6.8308,5942164.0],["2018-09-10",6.8308,6.8495,6.5497,6.6059,6707843.0],["2018-09-11",6.6059,6.7371,6.5684,6.6247,4849152.0],["2018-09-12",6.6247,6.7839,6.5965,6.6902,4210100.0],["2018-09-13",6.6902,7.14,6.69024658203125,7.0369,14768331.0],["2018-09-14",7.0369,7.1869,6.962,7.0276,9068864.0],["2018-09-17",7.0276,7.1213,6.8683,6.962,5876733.0],["2018-09-18",6.962,7.3836,6.9058,7.318,13441280.0],["2018-09-19",7.318,7.318043231964111,7.1681,7.2899,10636422.0],["2018-09-20",7.2899,7.4492,7.1869,7.2525,9430533.0],["2018-09-21",7.2525,7.5804,7.2337,7.4586,14538330.0],["2018-09-25",7.4586,7.45859432220459,7.2712,7.3462,8406399.0],["2018-09-26",7.3462,7.4773,7.2525,7.2806,8907301.0],["2018-09-27",7.2806,7.3087,7.1494,7.1681,6051500.0],["2018-09-28",7.1681,7.3462,7.1588,7.3462,5298800.0],["2018-10-08",7.3462,7.346153259277344,6.8589,6.887,7061100.0],["2018-10-09",6.887,7.0932,6.88701868057251,7.0276,5590001.0],["2018-10-10",7.0276,7.0838,6.7933,6.9339,4619922.0],["2018-10-11",6.9339,6.933868408203125,6.240482807159424,6.2405,10611055.0],["2018-10-12",6.2405,6.2967,5.7439,6.1562,7999728.0],["2018-10-15",6.1562,6.2686,5.9219,5.9594,4141149.0],["2018-10-16",5.9594,6.2217,5.8469,5.9594,6712700.0],["2018-10-17",5.9594,6.1843,5.8938,6.1187,6940149.0],["2018-10-18",6.1187,6.2873,6.0062,6.0531,9046725.0],["2018-10-19",6.0531,6.3436,5.8844,6.3154,10371572.0],["2018-10-23",6.3154,7.2806,6.31544303894043,6.8402,22440695.0],["2018-10-24",6.8402,7.2243,6.6809,6.9151,21321689.0],["2018-10-25",6.9151,7.6085,6.5872,7.5617,27668590.0],["2018-10-26",7.5617,7.6179,7.1869,7.2431,23259203.0],["2018-10-29",7.2431,7.3836,7.0369,7.1869,11911405.0],["2018-10-30",7.1869,7.7116,6.9807,7.5148,26542222.0],["2018-10-31",7.5148,7.5336,7.2431,7.3743,16769866.0],["2018-11-01",7.3743,7.7772,7.2618,7.2712,20787554.0],["2018-11-02",7.2712,7.5242,7.271191596984863,7.4586,16269415.0],["2018-11-05",7.4586,8.20820140838623,7.3836,8.2082,28960328.0],["2018-11-06",8.2082,9.0328,8.20820140838623,8.6299,61107868.0],["2018-11-07",8.6299,8.62985610961914,8.2457,8.2832,33878762.0],["2018-11-08",8.2832,8.4612,7.9927,8.0302,30325744.0],["2018-11-09",8.0302,8.2738,7.9365,8.0302,19525691.0],["2018-11-12",8.0302,8.2644,8.030169486999512,8.2363,16621531.0],["2018-11-13",8.2363,8.8922,8.0583,8.3675,31159850.0],["2018-11-14",8.3675,8.4612,8.0583,8.0677,26917272.0],["2018-11-15",8.0677,8.6205,8.06765079498291,8.5174,37895275.0],["2018-11-19",8.5174,10.3071,8.517415046691895,9.5106,67367291.0],["2018-11-20",9.5106,10.2134,9.2108,9.6606,55791581.0],["2018-11-21",9.6606,10.5695,9.4451,10.3071,61008019.0],["2018-11-22",10.3071,10.4102,9.6793,9.9417,38063374.0],["2018-11-23",9.9417,9.941668510437012,9.0703,9.1827,34632811.0],["2018-11-26",9.1827,9.3045,8.761,9.0984,22896430.0],["2018-11-27",9.0984,9.2389,8.8828,8.9953,19459484.0],["2018-11-28",8.9953,9.3232,8.7798,9.1827,25351300.0],["2018-11-29",9.1827,9.2764,8.3019,8.3113,29385803.0],["2018-11-30",8.3113,8.8079,8.2457,8.7236,27115840.0],["2018-12-03",8.7236,9.595,8.72355842590332,9.3514,42005227.0],["2018-12-04",9.3514,9.548125267028809,9.2295,9.5481,32635605.0],["2018-12-05",9.5481,9.548125267028809,9.1358,9.164,25044410.0],["2018-12-06",9.164,9.2577,8.911,8.9672,16671752.0],["2018-12-07",8.9672,9.0984,8.8173,8.9016,12856382.0],["2018-12-10",8.9016,9.2014,8.8079,9.1921,15583622.0],["2018-12-11",9.1921,9.2295,9.014,9.1358,12087222.0],["2018-12-12",9.1358,9.4263,9.0703,9.1358,14991558.0],["2018-12-13",9.1358,9.3514,8.9297,9.2108,19056376.0],["2018-12-14",9.2108,9.2951,8.9672,8.9766,15305760.0],["2018-12-17",8.9766,9.201431274414062,8.6767,9.2014,17006357.0],["2018-12-18",9.2014,9.2577,8.6954,8.8266,18450578.0],["2018-12-19",8.8266,8.8922,8.4987,8.5455,14212419.0],["2018-12-20",8.5455,8.8547,8.4987,8.6673,16359172.0],["2018-12-21",8.6673,8.8266,8.5643,8.7142,13189565.0],["2018-12-24",8.7142,8.7423,8.3488,8.4518,13656786.0],["2018-12-25",8.4518,8.4799,8.0114,8.4331,16974591.0],["2018-12-26",8.4331,8.4706,8.1707,8.2269,10296806.0],["2018-12-27",8.2269,8.4143,7.9552,7.9833,11162200.0],["2018-12-28",7.9833,8.3862,7.983320236206055,8.2269,14231296.0],["2019-01-02",8.2269,8.3488,7.9927,8.2832,11011415.0],["2019-01-03",8.2832,8.7048,8.2176,8.3862,21161195.0],["2019-01-04",8.3862,9.229543685913086,8.1426,9.2295,41529273.0],["2019-01-07",9.2295,9.2483,8.9484,9.0984,29913452.0],["2019-01-08",9.0984,9.267,8.9578,9.0421,21441315.0],["2019-01-09",9.0421,9.267,8.9953,9.014,20694163.0],["2019-01-10",9.014,9.0515,8.761,8.8173,15216466.0],["2019-01-11",8.8173,8.9297,8.7236,8.7891,11703116.0],["2019-01-14",8.7891,9.0234,8.7891,8.8079,11195791.0],["2019-01-15",8.8079,9.1827,8.7704,9.0703,19972489.0],["2019-01-16",9.0703,9.070250511169434,8.7891,8.8173,12915819.0],["2019-01-17",8.8173,8.9297,8.7142,8.761,8907501.0],["2019-01-18",8.761,8.8735,8.7142,8.7798,8379100.0],["2019-01-21",8.7798,8.9765,8.7048,8.7704,10776457.0],["2019-01-22",8.7704,8.8079,8.4518,8.4518,12920456.0],["2019-01-23",8.4518,8.6111,8.4518,8.4893,6647300.0],["2019-01-24",8.4893,8.8079,8.4893,8.6111,11444801.0],["2019-01-25",8.6111,8.6392,8.3394,8.3956,9063901.0],["2019-01-28",8.3956,8.5736,8.2363,8.2644,8437700.0],["2019-01-29",8.2644,8.3019,7.9927,8.1895,6716682.0],["2019-01-30",8.1895,8.2082,7.9833,7.9833,5656000.0],["2019-01-31",7.9833,8.1707,7.215,7.4024,15462886.0],["2019-02-01",7.4024,8.142610549926758,7.402374744415283,8.1426,16648102.0],["2019-02-11",8.1426,8.3019,8.0677,8.2644,12443080.0],["2019-02-12",8.2644,8.3675,8.1988,8.3394,10201578.0],["2019-02-13",8.3394,8.7423,8.2457,8.6017,19410548.0],["2019-02-14",8.6017,8.658,8.4893,8.5736,10597854.0],["2019-02-15",8.5736,8.7704,8.5268,8.6299,14529501.0],["2019-02-18",8.6299,9.2108,8.62985610961914,9.0421,22062784.0],["2019-02-19",9.0421,9.3514,8.8547,8.9484,23460201.0],["2019-02-20",8.9484,9.1077,8.8547,8.9953,15110100.0],["2019-02-21",8.9953,9.3888,8.8079,9.0047,28871301.0],["2019-02-27",9.0047,12.9307,9.004660606384277,12.5091,99332774.0],["2019-02-28",12.5091,12.509075164794922,11.262852668762207,11.2629,55423697.0],["2019-03-01",11.2629,12.2748,11.262852668762207,11.8063,55317663.0],["2019-03-04",11.8063,12.9307,11.3659,12.0406,70892829.0],["2019-03-05",12.0406,12.0406,11.5721,11.9843,40585445.0],["2019-03-06",11.9843,13.0994,11.8344,12.9776,66089223.0],["2019-03-07",12.9776,13.8677,12.5091,13.2306,78069471.0],["2019-03-08",13.2306,13.230570793151855,11.909390449523926,11.9094,50872281.0],["2019-03-11",11.9094,11.9937,11.291,11.9469,33384901.0],["2019-03-12",11.9469,13.09,11.8719,12.4341,45555463.0],["2019-03-13",12.4341,12.7902,11.9,12.1718,38042075.0],["2019-03-14",12.1718,12.2467,11.4409,11.6095,26482103.0],["2019-03-15",11.6095,12.7714,11.609546661376953,12.3592,65328247.0],["2019-03-18",12.3592,12.4997,11.6377,12.4247,53650180.0],["2019-03-19",12.4247,13.671,12.1905,13.6616,113609228.0],["2019-03-20",13.6616,13.7272,12.9588,13.4555,80491932.0],["2019-03-21",13.4555,14.8047,13.3149,14.7954,87037796.0],["2019-03-22",14.7954,15.4607,14.1395,14.6642,90338715.0],["2019-03-25",14.6642,16.1072,14.3175,14.6455,86098284.0],["2019-03-26",14.6455,14.7954,13.4836,13.7084,64193606.0],["2019-03-27",13.7084,14.3737,13.521,13.774,58762177.0],["2019-03-28",13.774,14.2238,13.0244,13.4461,55770538.0],["2019-03-29",13.4461,14.7954,13.343,14.7954,88617122.0],["2019-04-01",14.7954,16.2759,14.795377731323242,15.8261,112735196.0],["2019-04-02",15.8261,16.0978,15.2264,15.4044,94910197.0],["2019-04-03",15.4044,16.3789,14.9547,16.0603,90363387.0],["2019-04-04",16.0603,16.2571,15.5262,15.6668,69907981.0],["2019-04-08",15.6668,15.7324,14.8891,15.1421,52338408.0],["2019-04-09",15.1421,16.0229,14.8047,15.6481,59909925.0],["2019-04-10",15.6481,16.2759,14.8984,15.5637,62571050.0],["2019-04-11",15.5637,15.7699,15.0765,15.0952,42036114.0],["2019-04-12",15.0952,15.4981,14.8797,15.1046,32846430.0],["2019-04-15",15.1046,15.5918,14.6173,14.6361,32734346.0],["2019-04-16",14.6361,14.8984,14.2425,14.8141,37334045.0],["2019-04-17",14.8141,14.814117431640625,14.2425,14.28,35092102.0],["2019-04-18",14.28,14.608,14.102,14.2332,25420959.0],["2019-04-19",14.2332,14.5518,14.1676,14.3362,21869890.0],["2019-04-22",14.3362,14.6173,13.9708,13.9989,22954532.0],["2019-04-23",13.9989,14.4862,13.521,14.0551,35313407.0],["2019-04-24",14.0551,14.0739,13.6897,13.8115,19010215.0],["2019-04-25",13.8115,14.2144,13.2399,13.2681,30568770.0],["2019-04-26",13.2681,13.5679,12.9401,13.0338,26061745.0],["2019-05-06",13.0338,13.03380012512207,11.600175857543945,11.6002,32017700.0],["2019-05-07",11.6002,12.153,11.2441,11.9094,32166489.0],["2019-05-08",11.9094,11.9562,11.544,11.6939,21051155.0],["2019-05-09",11.6939,11.8813,11.4315,11.4503,22505302.0],["2019-05-10",11.4503,12.0687,11.2722,11.8906,35058906.0],["2019-05-13",11.8906,11.890647888183594,11.5346,11.6095,17410678.0],["2019-05-14",11.6095,11.9469,11.5252,11.6095,22756620.0],["2019-05-15",11.6095,11.8906,11.609546661376953,11.8251,21823653.0],["2019-05-16",11.8251,11.8625,11.6002,11.8063,18893300.0],["2019-05-17",11.8063,11.806317329406738,10.6257,10.8693,35905412.0],["2019-05-20",10.8693,11.3003,10.5976,10.9911,22247744.0],["2019-05-21",10.9911,11.4221,10.9724,11.2254,21318541.0],["2019-05-22",11.2254,11.4503,10.8974,11.0567,17632264.0],["2019-05-23",11.0567,11.394,10.8974,11.0567,19261388.0],["2019-05-24",11.0567,11.1598,10.8693,10.9162,14521683.0],["2019-05-27",10.9162,11.4784,10.8225,11.4128,27311489.0],["2019-05-28",11.4128,11.6377,11.3003,11.4034,22474487.0],["2019-05-29",11.4034,11.6283,11.3003,11.4221,19064403.0],["2019-05-30",11.4221,11.4315,11.0848,11.2066,14216177.0],["2019-05-31",11.2066,11.6845,11.1785,11.469,22751643.0],["2019-06-03",11.469,11.9,11.468996047973633,11.722,30956346.0],["2019-06-04",11.722,11.7219877243042,11.394,11.5533,22980261.0],["2019-06-05",11.5533,11.8625,11.5533,11.5814,21195115.0],["2019-06-06",11.5814,11.6939,11.3378,11.3378,16884400.0],["2019-06-10",11.3378,11.337812423706055,10.3071,10.785,24297114.0],["2019-06-11",10.785,11.7969,10.7381,11.6095,32161572.0],["2019-06-12",11.6095,11.8532,11.4503,11.8532,33286060.0],["2019-06-13",11.8532,12.9776,11.853167533874512,12.331,61018329.0],["2019-06-14",12.331,12.5251,11.8782,11.9064,31127571.0],["2019-06-17",11.9064,12.6564,11.822,12.2814,32951666.0],["2019-06-18",12.2814,12.422,12.1126,12.3189,21242821.0],["2019-06-19",12.3189,13.3689,12.318856239318848,12.4407,39455841.0],["2019-06-20",12.4407,13.5564,12.2626,13.247,59783727.0],["2019-06-21",13.247,13.4532,13.022,13.2939,43510201.0],["2019-06-24",13.2939,13.4064,12.9845,13.0876,24569701.0],["2019-06-25",13.0876,13.5845,12.8157,13.4064,37068293.0],["2019-06-26",13.4064,13.406363487243652,12.7314,12.7407,25471748.0],["2019-06-27",12.7407,13.6407,12.740734100341797,13.2845,41233000.0],["2019-06-28",13.2845,14.3439,13.172,13.9595,58418730.0],["2019-07-01",13.9595,15.2533,13.959494590759277,14.7845,77397631.0],["2019-07-02",14.7845,15.2064,14.2032,14.4657,51623423.0],["2019-07-03",14.4657,15.1501,14.3814,15.047,62578205.0],["2019-07-04",15.047,15.5439,14.0157,14.1095,70877177.0],["2019-07-05",14.1095,14.2032,13.1345,13.6782,62964011.0],["2019-07-08",13.6782,13.697,13.1626,13.1814,31622041.0],["2019-07-09",13.1814,13.547,12.8345,13.3501,42733206.0],["2019-07-10",13.3501,13.5751,13.1064,13.322,31396815.0],["2019-07-11",13.322,13.5189,13.0407,13.247,23396588.0],["2019-07-12",13.247,13.5001,13.0595,13.322,27006788.0],["2019-07-15",13.322,13.8564,13.1439,13.5939,41813804.0],["2019-07-16",13.5939,13.593866348266602,13.3126,13.3126,16944994.0],["2019-07-17",13.3126,13.3782,13.0126,13.0126,27428037.0],["2019-07-18",13.0126,13.012611389160156,12.5157,12.5532,21262901.0],["2019-07-19",12.5532,12.9751,12.553234100341797,12.6751,18438601.0],["2019-07-22",12.6751,13.1157,12.6564,12.7595,29691866.0],["2019-07-23",12.7595,12.75948429107666,12.5157,12.6939,16674030.0],["2019-07-24",12.6939,13.1907,12.693857192993164,12.9001,25606201.0],["2019-07-25",12.9001,12.900110244750977,12.6189,12.8439,18378300.0],["2019-07-26",12.8439,13.0595,12.6751,12.9657,17486030.0],["2019-07-29",12.9657,12.965737342834473,12.7032,12.7595,11466273.0],["2019-07-30",12.7595,13.0782,12.75948429107666,12.8157,17274802.0],["2019-07-31",12.8157,12.81573486328125,12.5532,12.6189,12201372.0],["2019-08-01",12.6189,12.9376,12.4407,12.8064,21320961.0],["2019-08-02",12.8064,13.5001,12.572,13.2939,52410578.0],["2019-08-05",13.2939,13.293863296508789,12.8064,12.8251,31229714.0],["2019-08-06",12.8251,12.8907,12.0751,12.4876,39264473.0],["2019-08-07",12.4876,12.6751,11.906352996826172,11.9064,24718100.0],["2019-08-08",11.9064,12.4314,11.625099182128906,11.6251,26940406.0],["2019-08-09",11.6251,11.8032,11.2313,11.297,21140998.0],["2019-08-12",11.297,11.5688,11.29697322845459,11.5313,16741202.0],["2019-08-13",11.5313,11.531349182128906,11.1376,11.2126,15143182.0],["2019-08-14",11.2126,11.7751,11.21259593963623,11.4845,25490239.0],["2019-08-15",11.4845,11.8595,10.997,11.6626,25394862.0],["2019-08-16",11.6626,11.8595,11.522,11.5782,22300562.0],["2019-08-19",11.5782,12.3095,11.5782,12.2907,37365184.0],["2019-08-20",12.2907,12.3282,11.9345,12.0845,25883768.0],["2019-08-21",12.0845,12.5814,12.0282,12.3189,33140466.0],["2019-08-22",12.3189,12.3751,12.1032,12.2532,17361307.0],["2019-08-23",12.2532,12.3751,11.9814,12.0939,16480707.0],["2019-08-26",12.0939,12.093852996826172,11.672,11.7657,15798200.0],["2019-08-27",11.7657,12.1876,11.765725135803223,11.9532,18520801.0],["2019-08-28",11.9532,11.972,11.671976089477539,11.672,14164934.0],["2019-08-29",11.672,11.8876,11.4845,11.5313,15326942.0],["2019-08-30",11.5313,11.7751,11.2782,11.3626,14614400.0],["2019-09-02",11.3626,11.8595,11.3438,11.6626,19358515.0],["2019-09-03",11.6626,12.0657,11.5688,11.9814,22578352.0],["2019-09-04",11.9814,12.4314,11.8126,12.2157,34193597.0],["2019-09-05",12.2157,13.0782,12.215730667114258,12.5439,49416885.0],["2019-09-06",12.5439,12.9189,12.5157,12.9189,33402101.0],["2019-09-09",12.9189,13.2657,12.8064,13.0314,39290907.0],["2019-09-10",13.0314,13.2095,12.7782,12.9095,32632213.0],["2019-09-11",12.9095,14.2032,12.909485816955566,13.547,70193101.0],["2019-09-12",13.547,13.8189,13.2751,13.772,46035314.0],["2019-09-16",13.772,13.771991729736328,13.3314,13.4626,32417898.0],["2019-09-17",13.4626,13.5751,13.0126,13.1251,26417583.0],["2019-09-18",13.1251,13.3595,12.9095,13.2001,18824816.0],["2019-09-19",13.2001,13.4814,13.1064,13.4626,23060282.0],["2019-09-20",13.4626,13.5001,13.1532,13.2189,19368309.0],["2019-09-23",13.2189,13.218862533569336,12.8439,13.172,16161892.0],["2019-09-24",13.172,14.0251,13.171988487243652,13.4907,46747435.0],["2019-09-25",13.4907,13.9689,13.172,13.547,44734072.0],["2019-09-26",13.547,13.7251,12.5907,12.6564,42079065.0],["2019-09-27",12.6564,12.6845,12.2907,12.4501,22207542.0],["2019-09-30",12.4501,12.497,11.9345,11.9814,15165294.0],["2019-10-08",11.9814,12.3845,11.981351852416992,12.0189,13921570.0],["2019-10-09",12.0189,12.1595,11.747,12.0939,11106581.0],["2019-10-10",12.0939,12.3564,12.0751,12.2626,12874507.0],["2019-10-11",12.2626,12.6751,12.1032,12.4595,23352186.0],["2019-10-14",12.4595,13.4532,12.459480285644531,12.9751,41485926.0],["2019-10-15",12.9751,13.097,12.7032,12.7126,21273897.0],["2019-10-16",12.7126,13.2189,12.71260929107666,12.7595,25300161.0],["2019-10-17",12.7595,12.9376,12.6095,12.7501,14677560.0],["2019-10-18",12.7501,12.872,12.3751,12.3751,16590978.0],["2019-10-21",12.3751,12.375104904174805,11.8876,12.122,14911734.0],["2019-10-22",12.122,12.2064,11.9439,12.1689,10401054.0],["2019-10-23",12.1689,12.2626,11.8876,11.9626,10280017.0],["2019-10-24",11.9626,12.797,11.9157,12.4595,29367203.0],["2019-10-25",12.4595,13.5939,12.2907,13.1157,50690060.0],["2019-10-28",13.1157,13.3501,12.9189,13.1814,39284394.0],["2019-10-29",13.1814,13.4626,12.872,13.1064,37600072.0],["2019-10-30",13.1064,13.4251,12.8907,13.2657,33463455.0],["2019-10-31",13.2657,13.3876,12.8814,13.0782,30103542.0],["2019-11-01",13.0782,14.0157,12.9376,13.847,59215538.0],["2019-11-04",13.847,13.9595,13.6032,13.6876,38599588.0],["2019-11-05",13.6876,14.2782,13.6689,14.0626,56993348.0],["2019-11-06",14.0626,14.062621116638184,13.4626,13.5939,35126118.0],["2019-11-07",13.5939,13.6876,13.3314,13.4064,26374224.0],["2019-11-08",13.4064,14.2032,13.406363487243652,13.547,48824228.0],["2019-11-11",13.547,13.7814,13.0876,13.2189,36455135.0],["2019-11-12",13.2189,13.5189,13.172,13.3689,27417646.0],["2019-11-13",13.3689,13.368864059448242,12.8532,12.8814,28056522.0],["2019-11-14",12.8814,13.172,12.7501,12.9751,18843786.0],["2019-11-15",12.9751,13.3407,12.8907,12.9657,22575597.0],["2019-11-18",12.9657,13.3782,12.8626,13.2751,25522818.0],["2019-11-19",13.2751,13.4626,13.1157,13.4532,24451806.0],["2019-11-20",13.4532,13.4626,13.0407,13.0407,22628073.0],["2019-11-21",13.0407,13.1626,12.8626,13.0595,14600168.0],["2019-11-22",13.0595,13.2751,12.7126,12.8907,22158980.0],["2019-11-25",12.8907,13.097,12.7126,12.9751,18219172.0],["2019-11-26",12.9751,12.975112915039062,12.3657,12.3939,22903308.0],["2019-11-27",12.3939,12.4782,12.1407,12.2626,14464051.0],["2019-11-28",12.2626,12.3564,12.1876,12.3376,9692416.0],["2019-11-29",12.3376,12.5439,12.272,12.4314,13128047.0],["2019-12-02",12.4314,12.6939,12.3751,12.422,12882610.0],["2019-12-03",12.422,12.5439,12.272,12.5345,10119226.0],["2019-12-04",12.5345,12.5344820022583,12.3282,12.4689,9487406.0],["2019-12-05",12.4689,12.7314,12.468856811523438,12.7032,17959092.0],["2019-12-06",12.7032,12.797,12.5907,12.7501,13311170.0],["2019-12-09",12.7501,12.9001,12.6376,12.6657,10527498.0],["2019-12-10",12.6657,12.665732383728027,11.8689,12.1782,29255469.0],["2019-12-11",12.1782,12.422,12.0751,12.2064,15026372.0],["2019-12-12",12.2064,12.2626,12.0751,12.1126,11075165.0],["2019-12-13",12.1126,12.8251,12.112604141235352,12.6939,35400866.0],["2019-12-16",12.6939,13.0314,12.5439,12.9095,30124595.0],["2019-12-17",12.9095,13.8564,12.8439,13.397,52695577.0],["2019-12-18",13.397,13.6501,13.247,13.3876,38695867.0],["2019-12-19",13.3876,13.922,13.2657,13.7157,43362105.0],["2019-12-20",13.7157,14.1095,13.4157,13.4345,45585307.0],["2019-12-23",13.4345,14.7751,13.397,13.7532,65513308.0],["2019-12-24",13.7532,13.847,13.4064,13.8282,40085593.0],["2019-12-25",13.8282,13.9876,13.5001,13.6876,34569950.0],["2019-12-26",13.6876,14.0907,13.547,14.0532,39933120.0],["2019-12-27",14.0532,14.2407,13.5001,13.547,47662349.0],["2019-12-30",13.547,14.3345,13.3689,14.147,49760552.0],["2019-12-31",14.147,14.7658,13.9782,14.3532,49554316.0],["2020-01-02",14.3532,14.8689,14.297,14.3532,47051598.0],["2020-01-03",14.3532,14.5689,14.1939,14.2595,31851097.0],["2020-01-06",14.2595,14.4282,13.9876,14.1001,35400430.0],["2020-01-07",14.1001,14.2595,13.8564,14.1376,29305525.0],["2020-01-08",14.1376,14.137619972229004,13.4626,13.4626,33295559.0],["2020-01-09",13.4626,13.847,13.462615013122559,13.622,20512205.0],["2020-01-10",13.622,13.8564,13.4345,13.5939,17188852.0],["2020-01-13",13.5939,13.865744590759277,13.593866348266602,13.8657,22255025.0],["2020-01-14",13.8657,13.865744590759277,13.771991729736328,13.772,20694340.0],["2020-01-15",13.772,14.5595,13.5564,14.1939,41060799.0],["2020-01-16",14.1939,14.2501,14.0345,14.1282,23314237.0],["2020-01-17",14.1282,14.5408,14.1189,14.1657,28982859.0],["2020-01-20",14.1657,14.2501,13.8939,14.2407,22195167.0],["2020-01-21",14.2407,14.2595,13.6876,13.7626,23153680.0],["2020-01-22",13.7626,14.1189,13.5376,13.9314,20904624.0],["2020-01-23",13.9314,13.93136978149414,12.9189,13.097,26654252.0],["2020-02-03",13.097,13.096986770629883,11.78447437286377,11.7845,2083500.0],["2020-02-04",11.7845,11.78447437286377,10.6032,11.2595,35293035.0],["2020-02-05",11.2595,11.7189,11.1845,11.3532,24407806.0],["2020-02-06",11.3532,11.7282,11.1845,11.6626,29658491.0],["2020-02-07",11.6626,11.7939,11.4845,11.7001,24097526.0],["2020-02-10",11.7001,11.8689,11.4938,11.8314,19917773.0],["2020-02-11",11.8314,12.0282,11.7188,11.7376,19347929.0],["2020-02-12",11.7376,12.0001,11.5782,11.8782,25073501.0],["2020-02-13",11.8782,12.1032,11.7095,11.747,19603401.0],["2020-02-14",11.747,12.0751,11.6532,11.9814,23390003.0],["2020-02-17",11.9814,12.5626,11.981351852416992,12.4689,35699771.0],["2020-02-18",12.4689,12.5626,12.2814,12.5064,24585949.0],["2020-02-19",12.5064,12.8439,12.4126,12.4314,26531961.0],["2020-02-20",12.4314,13.678243637084961,12.431355476379395,13.6782,60425080.0],["2020-02-21",13.6782,15.047002792358398,13.678243637084961,15.047,85439383.0],["2020-02-24",15.047,16.0033,14.8876,15.1876,127013872.0],["2020-02-25",15.1876,15.187631607055664,14.0814,14.9251,90834163.0],["2020-02-26",14.9251,14.925127029418945,13.9689,14.2501,59489004.0],["2020-02-27",14.2501,14.8033,14.0814,14.3532,44643492.0],["2020-02-28",14.3532,14.6064,13.6689,13.8189,56479979.0],["2020-03-02",13.8189,14.8595,13.7251,14.5126,59943114.0],["2020-03-03",14.5126,15.1408,14.3157,14.5876,58171293.0],["2020-03-04",14.5876,15.1501,14.2689,15.122,63194189.0],["2020-03-05",15.122,16.2001,14.8314,15.647,89814959.0],["2020-03-06",15.647,15.647008895874023,14.4845,14.5501,54883692.0],["2020-03-09",14.5501,14.550124168395996,13.8376,13.922,41555308.0],["2020-03-10",13.922,14.7658,13.921995162963867,14.6345,50347999.0],["2020-03-11",14.6345,14.634499549865723,14.1095,14.1845,31668791.0],["2020-03-12",14.1845,15.4408,13.9314,14.8126,77563855.0],["2020-03-13",14.8126,15.8908,13.6782,15.347,78539000.0],["2020-03-16",15.347,16.4251,14.8126,14.8595,97097203.0],["2020-03-17",14.8595,16.2189,14.859501838684082,15.8533,94427939.0],["2020-03-18",15.8533,15.853261947631836,14.2689,14.2876,92843316.0],["2020-03-19",14.2876,14.6626,13.5282,14.3064,64361066.0],["2020-03-20",14.3064,14.3064,13.6595,13.9032,43510495.0],["2020-03-23",13.9032,13.903244018554688,12.5157,12.5157,44016690.0],["2020-03-24",12.5157,12.9751,12.1595,12.9376,36430524.0],["2020-03-25",12.9376,13.3126,12.93761157989502,13.0876,28375226.0],["2020-03-26",13.0876,13.6314,13.087613105773926,13.2939,35341455.0],["2020-03-27",13.2939,13.6407,13.172,13.3314,32076615.0],["2020-03-30",13.3314,14.597,13.331364631652832,13.9689,62278780.0],["2020-03-31",13.9689,14.6064,13.7064,14.5314,51490348.0],["2020-04-01",14.5314,15.647,14.2126,14.6814,69345853.0],["2020-04-02",14.6814,16.1533,14.522,16.1533,90645992.0],["2020-04-03",16.1533,17.1189,15.6189,16.547,106366447.0],["2020-04-07",16.547,18.2064,16.4251,17.8127,124040664.0],["2020-04-08",17.8127,17.812652587890625,16.2376,16.4533,107821091.0],["2020-04-09",16.4533,16.9689,16.1345,16.2845,80121956.0],["2020-04-10",16.2845,16.9314,16.1251,16.472,75756697.0],["2020-04-13",16.472,16.472015380859375,14.9064,15.5908,58625293.0],["2020-04-14",15.5908,16.397,15.3751,16.0314,61582402.0],["2020-04-15",16.0314,16.922,15.722,16.3033,71940664.0],["2020-04-16",16.3033,17.1095,16.0033,16.697,68655816.0],["2020-04-17",16.697,17.0439,15.5908,15.6658,72553390.0],["2020-04-20",15.6658,15.9658,15.572,15.7501,36516128.0],["2020-04-21",15.7501,15.8064,15.3658,15.6095,32385758.0],["2020-04-22",15.6095,16.5001,15.1501,16.2939,64427885.0],["2020-04-23",16.2939,16.293888092041016,15.722,15.8158,38784990.0],["2020-04-24",15.8158,15.815762519836426,14.6814,14.7189,53365707.0],["2020-04-27",14.7189,14.9158,14.3251,14.4845,31442404.0],["2020-04-28",14.4845,15.797,14.484498977661133,15.3845,70263808.0],["2020-04-29",15.3845,15.6939,15.122,15.1501,42049846.0],["2020-04-30",15.1501,15.9095,15.1126,15.5626,49081537.0],["2020-05-06",15.5626,15.8814,14.8501,15.8439,54587061.0],["2020-05-07",15.8439,16.2564,15.6564,16.172,63845850.0],["2020-05-08",16.172,17.3439,16.172,16.7158,88691035.0],["2020-05-11",16.7158,17.0251,16.4814,16.9314,58886920.0],["2020-05-12",16.9314,16.931394577026367,16.2658,16.4908,40631775.0],["2020-05-13",16.4908,16.697,16.172,16.4626,32937847.0],["2020-05-14",16.4626,16.5939,16.172,16.172,30356732.0],["2020-05-15",16.172,17.1095,16.172014236450195,16.847,61462243.0],["2020-05-18",16.847,17.1564,16.5095,16.8751,44658813.0],["2020-05-19",16.8751,17.5314,16.6501,16.8939,47385370.0],["2020-05-20",16.8939,16.922,16.2283,16.3595,43199220.0],["2020-05-21",16.3595,16.622,16.1251,16.3783,31130418.0],["2020-05-22",16.3783,16.4908,15.5251,15.5626,39760044.0],["2020-05-25",15.5626,15.7033,15.2814,15.5158,22486655.0],["2020-05-26",15.5158,15.9095,15.51575756072998,15.8439,26977105.0],["2020-05-27",15.8439,15.9564,15.3189,15.4783,25092179.0],["2020-05-28",15.4783,16.0314,15.3939,15.8158,36175051.0],["2020-05-29",15.8158,15.8158,15.3845,15.4033,23166599.0],["2020-06-01",15.4033,16.622,15.4032564163208,16.4158,59378332.0],["2020-06-02",16.4158,16.6126,16.2189,16.3126,36750313.0],["2020-06-03",16.3126,16.4814,15.8908,15.9189,36335892.0],["2020-06-04",15.9189,16.097,15.7501,15.797,23774890.0],["2020-06-05",15.797,17.3439,15.7783,17.0158,70974562.0],["2020-06-08",17.0158,17.3439,16.7626,17.0064,63719859.0],["2020-06-09",17.0064,17.7845,16.8095,17.2595,65629719.0],["2020-06-10",17.2595,18.0752,17.0626,17.6814,64587872.0],["2020-06-11",17.6814,18.0377,16.8845,17.0251,73813579.0],["2020-06-12",17.0251,18.6564,16.5658,18.2064,94183602.0],["2020-06-15",18.2064,18.6845,17.5595,17.6439,80118934.0],["2020-06-16",17.6439,18.0377,17.5126,17.897,46338787.0],["2020-06-17",17.897,17.9533,17.3251,17.7658,39752180.0],["2020-06-18",17.7658,18.4502,17.6345,18.1783,59043758.0],["2020-06-19",18.1783,18.9095,17.2033,18.4314,82830139.0],["2020-06-22",18.4314,19.6877,18.1595,18.5345,76237698.0],["2020-06-23",18.5345,19.2189,18.3095,19.1158,56019199.0],["2020-06-24",19.1158,19.3595,18.6564,18.7689,40979645.0],["2020-06-29",18.7689,18.76891326904297,17.6908,17.7283,47648505.0],["2020-06-30",17.7283,18.5252,17.72827911376953,18.0939,41385480.0],["2020-07-01",18.0939,18.3658,17.7845,18.0939,36510895.0],["2020-07-02",18.0939,19.6877,18.0002,19.3783,77984162.0],["2020-07-03",19.3783,21.2814,19.172,20.7846,99590744.0],["2020-07-06",20.7846,22.7158,20.78455352783203,22.4814,91490344.0],["2020-07-07",22.4814,22.5658,21.1408,21.3471,88040637.0],["2020-07-08",21.3471,23.0439,21.1033,22.3596,77749412.0],["2020-07-09",22.3596,22.359567642211914,21.2814,21.8158,76193288.0],["2020-07-10",21.8158,23.6445,21.1112,22.6124,82989045.0],["2020-07-13",22.6124,24.873647689819336,22.612407684326172,24.8736,58722121.0],["2020-07-14",24.8736,26.8909,24.873647689819336,25.0895,94394959.0],["2020-07-15",25.0895,25.08945083618164,22.5843,22.6499,86117656.0],["2020-07-16",22.6499,23.0815,20.7359,21.008,61741833.0],["2020-07-17",21.008,22.0401,20.9704,21.205,43615758.0],["2020-07-20",21.205,22.603,21.20499610900879,22.2277,44867352.0],["2020-07-21",22.2277,22.227712631225586,21.3082,21.6272,36408058.0],["2020-07-22",21.6272,22.4717,21.3927,21.5709,43246653.0],["2020-07-23",21.5709,21.7304,20.4544,21.3645,40547229.0],["2020-07-24",21.3645,21.364501953125,19.5255,19.6193,42905400.0],["2020-07-27",19.6193,20.7265,19.619314193725586,20.1635,33664455.0],["2020-07-28",20.1635,20.5951,19.8726,20.1823,21433793.0],["2020-07-29",20.1823,20.8672,20.0134,20.7265,33994316.0],["2020-07-30",20.7265,20.7828,20.191659927368164,20.1917,26377291.0],["2020-07-31",20.1917,20.9047,20.0791,20.3887,27470001.0],["2020-08-03",20.3887,20.9141,20.388696670532227,20.8766,30044844.0],["2020-08-04",20.8766,21.1018,20.567,20.7922,30435936.0],["2020-08-05",20.7922,20.79215431213379,20.2855,20.6045,20767504.0],["2020-08-06",20.6045,21.0924,19.7131,20.9423,35036908.0],["2020-08-07",20.9423,20.942279815673828,19.5912,19.8539,33102450.0],["2020-08-10",19.8539,20.126,19.5349,19.8257,21636198.0],["2020-08-11",19.8257,20.0322,19.2159,19.2909,19779077.0],["2020-08-12",19.2909,19.5724,18.7186,19.0282,20950352.0],["2020-08-13",19.0282,19.2346,18.7655,18.9907,15615855.0],["2020-08-14",18.9907,19.1783,18.6435,19.1408,16537962.0],["2020-08-17",19.1408,20.2667,19.140790939331055,19.9102,33484432.0],["2020-08-18",19.9102,20.0603,19.6005,19.7976,19152652.0],["2020-08-19",19.7976,20.7359,19.7319,20.1729,36388507.0],["2020-08-20",20.1729,20.6233,19.9946,20.3605,26586555.0],["2020-08-21",20.3605,21.1299,20.1917,21.1112,38649524.0],["2020-08-24",21.1112,21.1675,20.567,20.6702,26745232.0],["2020-08-25",20.6702,21.0455,20.2292,20.3605,23991965.0],["2020-08-26",20.3605,20.360549926757812,19.1783,19.2815,29225945.0],["2020-08-27",19.2815,20.5013,19.281532287597656,20.0509,37106320.0],["2020-08-28",20.0509,20.961,19.9571,20.9047,41847814.0],["2020-08-31",20.9047,21.3926,20.6983,20.7546,39246470.0],["2020-09-01",20.7546,20.9235,20.3606,20.6983,23355024.0],["2020-09-02",20.6983,21.0549,20.5764,20.7828,30545497.0],["2020-09-03",20.7828,21.0173,20.1729,20.2667,24528633.0],["2020-09-04",20.2667,20.266721725463867,19.7131,19.7976,18195241.0],["2020-09-07",19.7976,20.1635,18.9907,19.0094,20080677.0],["2020-09-08",19.0094,19.4035,18.7749,19.2159,17450689.0],["2020-09-09",19.2159,19.215852737426758,18.2963,18.3057,21473186.0],["2020-09-10",18.3057,18.6247,17.527,17.5457,18017526.0],["2020-09-11",17.5457,17.7146,17.283,17.5739,14493403.0],["2020-09-14",17.5739,17.7897,17.3956,17.5739,12164997.0],["2020-09-15",17.5739,18.2025,17.3956,18.1556,18128174.0],["2020-09-16",18.1556,18.3245,17.846,17.9304,15180072.0],["2020-09-17",17.9304,18.0524,17.527,17.7897,11538271.0],["2020-09-18",17.7897,19.0282,17.6396,18.9531,28156908.0],["2020-09-21",18.9531,19.6944,18.7655,18.8218,23320604.0],["2020-09-22",18.8218,19.4504,18.3902,18.8218,20820620.0],["2020-09-23",18.8218,18.9344,18.5778,18.728,10700307.0],["2020-09-24",18.728,18.8499,18.3526,18.3902,10682894.0],["2020-09-25",18.3902,18.925,18.3151,18.6998,15868166.0],["2020-09-28",18.6998,18.8781,18.484,18.7749,9640747.0],["2020-09-29",18.7749,18.9344,18.6998,18.7467,9884412.0],["2020-09-30",18.7467,18.9062,18.3902,18.4934,8017503.0],["2020-10-09",18.4934,18.8593,18.493383407592773,18.7467,8865470.0],["2020-10-12",18.7467,19.4035,18.746713638305664,19.3472,18824176.0],["2020-10-13",19.3472,19.347213745117188,18.8593,18.9719,13100314.0],["2020-10-14",18.9719,18.971900939941406,18.4277,18.4746,11613301.0],["2020-10-15",18.4746,18.9062,18.4559,18.5028,8321169.0],["2020-10-16",18.5028,18.606,18.362,18.3902,8474034.0],["2020-10-19",18.3902,18.6717,18.061779022216797,18.0618,8843629.0],["2020-10-20",18.0618,18.061779022216797,17.5926,17.9773,9690207.0],["2020-10-21",17.9773,18.0055,17.6396,17.6771,7218434.0],["2020-10-22",17.6771,18.3433,17.6489,18.043,12577456.0],["2020-10-23",18.043,18.2401,17.7991,17.8084,9997696.0],["2020-10-26",17.8084,17.808443069458008,17.086,17.2455,12633619.0],["2020-10-27",17.2455,17.3956,17.1047,17.2924,6639419.0],["2020-10-28",17.2924,17.48,17.0766,17.3956,7507154.0],["2020-10-29",17.3956,17.5645,17.0578,17.4331,10304894.0],["2020-10-30",17.4331,17.5926,16.523,16.5324,12671829.0],["2020-11-02",16.5324,17.086,16.4479,16.645,9461037.0],["2020-11-03",16.645,17.1235,16.1102,16.964,10143816.0],["2020-11-04",16.964,17.7334,16.9452,17.3205,17682491.0],["2020-11-05",17.3205,17.7334,17.2267,17.4425,14542983.0],["2020-11-06",17.4425,17.6865,17.0954,17.4425,15011240.0],["2020-11-09",17.4425,18.4089,17.4425,18.1838,28549019.0],["2020-11-10",18.1838,18.1838,17.7052,17.9961,18079869.0],["2020-11-11",17.9961,18.0524,17.4988,17.6677,11772501.0],["2020-11-12",17.6677,17.7428,17.3205,17.3862,8131576.0],["2020-11-13",17.3862,17.386220932006836,16.9359,17.1047,8312329.0],["2020-11-16",17.1047,17.3112,17.0109,17.1704,7008227.0],["2020-11-17",17.1704,17.1704158782959,16.7857,17.0484,8288578.0],["2020-11-18",17.0484,17.6771,17.048444747924805,17.4707,14774937.0],["2020-11-19",17.4707,17.6396,17.0954,17.5082,10132144.0],["2020-11-20",17.5082,17.5833,17.3581,17.48,9285545.0],["2020-11-23",17.48,18.0618,17.2549,17.724,18263519.0],["2020-11-24",17.724,17.7991,17.4613,17.4894,10339540.0],["2020-11-25",17.4894,17.8366,17.0578,17.0672,11539839.0],["2020-11-26",17.0672,17.3018,16.964,17.0672,7805943.0],["2020-11-27",17.0672,17.442514419555664,17.0203,17.4425,9465053.0],["2020-11-30",17.4425,18.1275,17.442514419555664,17.6302,30459248.0],["2020-12-01",17.6302,18.7373,17.4613,18.5591,42498830.0],["2020-12-02",18.5591,19.122,18.2682,18.7749,39636427.0],["2020-12-03",18.7749,19.0376,18.484,18.7655,25479963.0],["2020-12-04",18.7655,18.765483856201172,18.1181,18.4277,19350264.0],["2020-12-07",18.4277,18.5215,18.0149,18.0524,13225960.0],["2020-12-08",18.0524,19.8539,17.9398,19.563,81004593.0],["2020-12-09",19.563,19.7507,18.3057,18.4652,60620178.0],["2020-12-10",18.4652,20.3136,18.2307,20.0697,92526228.0],["2020-12-11",20.0697,20.8766,19.5255,20.2667,88814382.0],["2020-12-14",20.2667,20.266721725463867,19.2534,19.7976,43004319.0],["2020-12-15",19.7976,21.6835,19.244,20.7359,71592282.0],["2020-12-16",20.7359,22.1433,20.4075,20.6233,77268506.0],["2020-12-17",20.6233,21.6741,19.9852,21.0643,75166417.0],["2020-12-18",21.0643,21.064254760742188,20.135364532470703,20.1354,50168849.0],["2020-12-21",20.1354,20.4356,19.5255,20.2855,38087396.0],["2020-12-22",20.2855,20.28548812866211,18.8124,18.8499,47571949.0],["2020-12-23",18.8499,19.1033,18.5684,18.7467,33231976.0],["2020-12-24",18.7467,19.5349,18.5778,18.8781,28935304.0],["2020-12-25",18.8781,19.3754,18.3151,19.0376,32758376.0],["2020-12-28",19.0376,19.9571,18.681,19.5912,40112662.0],["2020-12-29",19.5912,20.3136,19.3003,19.3754,36554349.0],["2020-12-30",19.3754,20.8297,19.0376,20.567,57001823.0],["2020-12-31",20.567,21.768,20.4544,21.3645,71459008.0],["2021-01-04",21.3645,21.5334,20.4168,21.0267,51978767.0],["2021-01-05",21.0267,21.1393,20.126,20.7171,44531720.0],["2021-01-06",20.7171,21.3457,20.0885,20.1729,40083232.0],["2021-01-07",20.1729,20.3512,19.1502,19.8351,37211772.0],["2021-01-08",19.8351,20.0697,19.3566,19.8164,21264948.0],["2021-01-11",19.8164,20.0509,19.0751,19.2159,24820072.0],["2021-01-12",19.2159,20.2855,18.7561,20.1541,40174804.0],["2021-01-13",20.1541,20.15412712097168,19.1877,19.3754,29595187.0],["2021-01-14",19.3754,19.4504,18.8405,18.8499,18543978.0],["2021-01-15",18.8499,19.1783,18.606,18.9344,16325506.0],["2021-01-18",18.9344,19.488,18.934371948242188,19.1033,18997944.0],["2021-01-19",19.1033,19.3191,18.7373,18.8781,19496051.0],["2021-01-20",18.8781,19.3472,18.8499,19.1877,18347127.0],["2021-01-21",19.1877,21.1112,19.187705993652344,20.5294,92162283.0],["2021-01-22",20.5294,20.7265,19.8726,20.0228,55518101.0],["2021-01-25",20.0228,20.8485,20.022769927978516,20.3136,55085108.0],["2021-01-26",20.3136,20.313636779785156,18.8593,18.9813,42928407.0],["2021-01-27",18.9813,19.1596,18.6623,18.803,20931612.0],["2021-01-28",18.803,18.803010940551758,18.165,18.4371,21326160.0],["2021-01-29",18.4371,18.9438,18.3526,18.7655,20273716.0],["2021-02-01",18.7655,18.8968,17.8366,17.8647,24820412.0],["2021-02-02",17.8647,18.1462,17.5833,18.0055,19311630.0],["2021-02-03",18.0055,18.0336,17.5457,17.5457,15024512.0],["2021-02-04",17.5457,17.6677,16.767,16.8514,16974666.0],["2021-02-05",16.8514,17.1235,16.2978,16.3635,15195473.0],["2021-02-08",16.3635,17.2173,16.363500595092773,16.6919,14896936.0],["2021-02-09",16.6919,16.9734,15.6786,16.9077,23182896.0],["2021-02-10",16.9077,16.9077,16.523,16.6075,15522029.0],["2021-02-18",16.6075,17.3581,16.607452392578125,17.0203,18212088.0],["2021-02-19",17.0203,17.4988,16.8889,17.4707,15907849.0],["2021-02-22",17.4707,17.6771,17.0203,17.0297,22632825.0],["2021-02-23",17.0297,17.1329,16.4479,16.6168,17648663.0],["2021-02-24",16.6168,16.8983,16.4949,16.7482,12536578.0],["2021-02-25",16.7482,16.842,16.4198,16.4855,12089094.0],["2021-02-26",16.4855,16.485475540161133,16.1196,16.1758,11210996.0],["2021-03-01",16.1758,16.5418,16.175846099853516,16.4949,9830214.0],["2021-03-02",16.4949,16.6262,16.3541,16.4667,9821826.0],["2021-03-03",16.4667,16.842,16.3635,16.8326,12600249.0],["2021-03-04",16.8326,16.832639694213867,16.2978,16.3541,11620893.0],["2021-03-05",16.3541,16.7763,16.1571,16.6168,13159002.0],["2021-03-08",16.6168,16.842,16.2134,16.2228,11228046.0],["2021-03-09",16.2228,16.3916,15.4534,15.5284,13948756.0],["2021-03-10",15.5284,15.8756,15.4252,15.5847,9037519.0],["2021-03-11",15.5847,16.964,15.584735870361328,16.6731,28446277.0],["2021-03-12",16.6731,16.67313003540039,16.0633,16.401,22326804.0],["2021-03-15",16.401,16.401033401489258,15.7442,15.8193,11377879.0],["2021-03-16",15.8193,15.9037,15.5847,15.8193,7808849.0],["2021-03-17",15.8193,15.9976,15.6973,15.8756,8694720.0],["2021-03-18",15.8756,16.0445,15.7724,15.885,8030305.0],["2021-03-19",15.885,15.884980201721191,15.5754,15.6316,8042352.0],["2021-03-22",15.6316,16.0257,15.6316,15.8662,10264131.0],["2021-03-23",15.8662,16.2321,15.7349,16.0539,14058997.0],["2021-03-24",16.0539,16.9828,15.9788,16.3916,24834515.0],["2021-03-25",16.3916,16.5793,16.1665,16.2134,11027950.0],["2021-03-26",16.2134,16.3729,16.0351,16.2415,9173630.0],["2021-03-29",16.2415,16.2697,15.9882,16.0726,7351826.0],["2021-03-30",16.0726,16.3354,16.072635650634766,16.1665,8227462.0],["2021-03-31",16.1665,16.2603,15.6692,15.6786,11289977.0],["2021-04-01",15.6786,15.8005,15.5847,15.7724,6797467.0],["2021-04-02",15.7724,15.8568,15.6504,15.7442,7382090.0],["2021-04-06",15.7442,15.9131,15.7161,15.7349,6188100.0],["2021-04-07",15.7349,15.8287,15.5097,15.6786,8491265.0],["2021-04-08",15.6786,15.9225,15.5941,15.6879,10152794.0],["2021-04-09",15.6879,15.687943458557129,15.4815,15.5566,7031110.0],["2021-04-12",15.5566,15.5754,14.6089,14.6371,15495293.0],["2021-04-13",14.6371,14.7028,14.1116,14.2805,12222543.0],["2021-04-14",14.2805,14.4213,14.2149,14.3462,6825774.0],["2021-04-15",14.3462,14.346212387084961,13.9146,14.1492,8272288.0],["2021-04-16",14.1492,14.3462,14.0835,14.2618,5857552.0],["2021-04-19",14.2618,14.7403,14.2149,14.6371,11971190.0],["2021-04-20",14.6371,14.8623,14.4494,14.4682,8717538.0],["2021-04-21",14.4682,14.6089,14.3837,14.5245,5028232.0],["2021-04-22",14.5245,14.6746,14.4307,14.4682,6931264.0],["2021-04-23",14.4682,14.46818733215332,14.1116,14.2524,7648918.0],["2021-04-26",14.2524,14.3931,13.7457,13.7832,10534445.0],["2021-04-27",13.7832,14.0741,13.7457,13.8865,7986851.0],["2021-04-28",13.8865,14.3837,13.7645,14.2524,11411002.0],["2021-04-29",14.2524,14.6183,13.8208,14.3181,16065526.0],["2021-04-30",14.3181,14.3462,13.9428,14.0178,9917151.0],["2021-05-06",14.0178,14.1961,13.604976654052734,13.605,11453218.0],["2021-05-07",13.605,13.6707,13.3704,13.3704,8974976.0],["2021-05-10",13.3704,13.4173,13.042,13.1546,11353501.0],["2021-05-11",13.1546,13.483,13.0702,13.3235,10759977.0],["2021-05-12",13.3235,13.5487,13.1546,13.5018,8556574.0],["2021-05-13",13.5018,13.6425,13.3235,13.3329,6370919.0],["2021-05-14",13.3329,14.2524,13.332876205444336,14.0741,24074731.0],["2021-05-17",14.0741,14.074112892150879,13.727,13.8958,15013948.0],["2021-05-18",13.8958,14.7028,13.7739,14.121,17381637.0],["2021-05-19",14.121,14.3274,13.8771,13.9803,11294175.0],["2021-05-20",13.9803,14.6183,13.8958,14.4307,20844999.0],["2021-05-21",14.4307,14.430655479431152,14.0366,14.1398,12341359.0],["2021-05-24",14.1398,14.5902,14.139791488647461,14.2618,13846031.0],["2021-05-25",14.2618,14.8716,14.1773,14.7403,28509463.0],["2021-05-26",14.7403,15.3314,14.684,14.7309,32840561.0],["2021-05-27",14.7309,16.082,14.5808,15.2751,40231098.0],["2021-05-28",15.2751,15.4628,14.8998,15.247,29472671.0],["2021-05-31",15.247,15.8099,15.246955871582031,15.3689,27967524.0],["2021-06-01",15.3689,15.368928909301758,14.8247,15.0781,22240201.0],["2021-06-02",15.0781,15.1813,14.6277,14.6465,15771632.0],["2021-06-03",14.6465,16.1102,14.6277,15.4534,68093980.0],["2021-06-04",15.4534,15.7442,14.487,14.9936,54063909.0],["2021-06-07",14.9936,15.1531,14.7684,14.8529,20457412.0],["2021-06-08",14.8529,15.7442,14.852880477905273,15.2657,43918465.0],["2021-06-09",15.2657,15.322,14.881,15.0124,26265219.0],["2021-06-10",15.0124,15.1344,14.8623,14.9279,18075924.0],["2021-06-11",14.9279,15.0781,14.4494,14.4963,19755728.0],["2021-06-15",14.4963,14.496334075927734,14.1023,14.121,13732677.0],["2021-06-16",14.121,14.3462,13.9991,14.1961,12351899.0],["2021-06-17",14.1961,14.3274,14.0272,14.1398,8810904.0],["2021-06-18",14.1398,14.3681,14.0934,14.2639,9643443.0],["2021-06-21",14.2639,14.3681,14.207,14.2544,9431630.0],["2021-06-22",14.2544,14.728,14.25439453125,14.3965,15355267.0],["2021-06-23",14.3965,14.4722,14.1313,14.2639,14170934.0],["2021-06-24",14.2639,15.2015,14.263867378234863,14.8132,38638045.0],["2021-06-25",14.8132,15.2489,14.5385,15.0405,35558529.0],["2021-06-28",15.0405,15.334128379821777,14.7753,15.3341,29573700.0],["2021-06-29",15.3341,15.334128379821777,14.9647,15.0689,17159555.0],["2021-06-30",15.0689,15.1826,14.6806,15.0405,17969682.0],["2021-07-01",15.0405,15.3436,14.2639,14.2733,22435677.0],["2021-07-02",14.2733,14.6143,14.065,14.0744,14930524.0],["2021-07-05",14.0744,14.1597,13.9229,13.9987,8851822.0],["2021-07-06",13.9987,14.1502,13.8377,13.9703,8911494.0],["2021-07-07",13.9703,14.0934,13.9608,13.9892,8097629.0],["2021-07-08",13.9892,14.1313,13.7429,13.7524,11081767.0],["2021-07-09",13.7524,13.8566,13.6482,13.7714,7986741.0],["2021-07-12",13.7714,14.1881,13.771355628967285,13.9797,13212023.0],["2021-07-13",13.9797,13.979724884033203,13.7145,13.8661,10246037.0],["2021-07-14",13.8661,15.2489,13.866067886352539,15.2489,70896637.0],["2021-07-15",15.2489,15.24888801574707,14.5859,14.9837,55539039.0],["2021-07-16",14.9837,16.4802,14.983689308166504,15.7888,95460755.0],["2021-07-19",15.7888,15.788756370544434,15.1542,15.5425,46615262.0],["2021-07-20",15.5425,15.7698,15.031,15.1542,33049071.0],["2021-07-21",15.1542,15.4857,15.0784,15.3341,32232957.0],["2021-07-22",15.3341,15.7035,15.1163,15.4762,36601658.0],["2021-07-23",15.4762,16.6507,15.1542,15.7982,62958710.0],["2021-07-26",15.7982,16.5559,15.4004,15.6183,53687405.0],["2021-07-27",15.6183,16.9158,15.618269920349121,16.1013,81641521.0],["2021-07-28",16.1013,16.3665,15.1163,15.6467,46173643.0],["2021-07-29",15.6467,16.3286,15.5425,15.8835,47480978.0],["2021-07-30",15.8835,15.883467674255371,15.0121,15.1068,38389741.0],["2021-08-02",15.1068,15.7509,14.4628,15.4667,42078806.0],["2021-08-03",15.4667,15.9782,15.2394,15.5614,38429293.0],["2021-08-04",15.5614,15.7603,15.3531,15.5236,23776557.0],["2021-08-05",15.5236,15.7035,14.955275535583496,14.9553,25362848.0],["2021-08-06",14.9553,15.3436,14.8321,15.1542,18261855.0],["2021-08-09",15.1542,16.0824,15.154173851013184,15.8456,43841123.0],["2021-08-10",15.8456,16.1487,15.533,16.1297,42375962.0],["2021-08-11",16.1297,16.1581,15.8172,15.9214,27677284.0],["2021-08-12",15.9214,16.0445,15.6467,15.7319,20132049.0],["2021-08-13",15.7319,15.8551,15.391,15.5046,20890879.0],["2021-08-16",15.5046,16.0729,15.504615783691406,15.7793,27382474.0],["2021-08-17",15.7793,16.2529,15.2962,15.3152,34124517.0],["2021-08-18",15.3152,16.4612,15.1636,16.3381,62697606.0],["2021-08-19",16.3381,16.8306,16.0634,16.6128,68153209.0],["2021-08-20",16.6128,16.7738,16.1108,16.4518,37150130.0],["2021-08-23",16.4518,16.5938,15.8456,16.1487,38967901.0],["2021-08-24",16.1487,16.3854,15.9214,16.196,33458381.0],["2021-08-25",16.196,16.196022033691406,15.8077,15.8929,23569696.0],["2021-08-26",15.8929,16.0255,15.5709,15.5899,21980105.0],["2021-08-27",15.5899,15.694,15.2773,15.372,18038642.0],["2021-08-30",15.372,15.4667,14.7658,14.7943,26699340.0],["2021-08-31",14.7943,14.9837,14.5385,14.8984,20424988.0],["2021-09-01",14.8984,15.4857,14.709,15.1636,25294127.0],["2021-09-02",15.1636,15.3815,15.0216,15.2394,19331823.0],["2021-09-03",15.2394,15.9971,15.0595,15.0784,24982647.0],["2021-09-06",15.0784,15.4004,15.0595,15.3152,17395517.0],["2021-09-07",15.3152,15.5141,15.0405,15.4194,23080531.0],["2021-09-08",15.4194,15.7414,15.2489,15.5804,21788740.0],["2021-09-09",15.5804,15.5803861618042,15.2773,15.5046,16598514.0],["2021-09-10",15.5046,15.8551,15.4383,15.4951,25404754.0],["2021-09-13",15.4951,15.495141983032227,15.1826,15.2299,16394678.0],["2021-09-14",15.2299,15.2868,14.8037,14.8511,14555666.0],["2021-09-15",14.8511,15.031,14.7753,14.9269,8494183.0],["2021-09-16",14.9269,15.0973,14.661662101745605,14.6617,11156341.0],["2021-09-17",14.6617,14.7943,14.4533,14.548,9085082.0],["2021-09-22",14.548,14.548007011413574,14.2355,14.3302,8578533.0],["2021-09-23",14.3302,14.5575,14.2828,14.3775,9123944.0],["2021-09-24",14.3775,15.0121,14.377521514892578,14.5385,18745408.0],["2021-09-27",14.5385,14.538536071777344,13.9513,13.9892,15519557.0],["2021-09-28",13.9892,14.1313,13.8092,13.8471,10348619.0],["2021-09-29",13.8471,13.9229,13.6198,13.6482,8310062.0],["2021-09-30",13.6482,13.7998,13.648226737976074,13.7051,5854332.0],["2021-10-08",13.7051,13.9134,13.705056190490723,13.8092,5775842.0],["2021-10-11",13.8092,13.9608,13.7808,13.8661,5121971.0],["2021-10-12",13.8661,13.9513,13.6577,13.7903,6538880.0],["2021-10-13",13.7903,14.0744,13.7335,13.9703,9271841.0],["2021-10-14",13.9703,14.046,13.7808,13.9892,7530958.0],["2021-10-15",13.9892,14.065,13.7903,13.8282,5731600.0],["2021-10-18",13.8282,13.9418,13.7335,13.8092,5038158.0],["2021-10-19",13.8092,13.9229,13.7808,13.8092,5846951.0],["2021-10-20",13.8092,13.8471,13.7429,13.7524,4206586.0],["2021-10-21",13.7524,13.9418,13.7524,13.904,7658420.0],["2021-10-22",13.904,13.9324,13.8092,13.8471,4838423.0],["2021-10-25",13.8471,13.8945,12.4643,12.5401,42172470.0],["2021-10-26",12.5401,12.6632,12.237,12.3033,16885428.0],["2021-10-27",12.3033,12.3033,11.8487,11.9907,13656844.0],["2021-10-28",11.9907,12.076,11.8676,11.9244,7044105.0],["2021-10-29",11.9244,12.3033,11.924440383911133,12.1328,10840518.0],["2021-11-01",12.1328,12.2654,12.0381,12.1518,8868992.0],["2021-11-02",12.1518,12.237,11.8013,11.9339,10446445.0],["2021-11-03",11.9339,12.0286,11.8771,11.9813,5839974.0],["2021-11-04",11.9813,12.2465,11.981268882751465,12.1707,8408439.0],["2021-11-05",12.1707,12.2181,12.076,12.1233,6437904.0],["2021-11-08",12.1233,12.2559,12.076,12.1802,8480165.0],["2021-11-09",12.1802,12.2181,12.0949,12.1802,6623503.0],["2021-11-10",12.1802,12.4832,12.180167198181152,12.3506,13541749.0],["2021-11-11",12.3506,12.5495,12.2275,12.5022,15036637.0],["2021-11-12",12.5022,12.5117,12.3412,12.4075,9735441.0],["2021-11-15",12.4075,12.6916,12.3222,12.5496,11223195.0],["2021-11-16",12.5496,12.6064,12.3601,12.3885,8188201.0],["2021-11-17",12.3885,12.4548,12.3507,12.4075,4793501.0],["2021-11-18",12.4075,12.881,12.407480239868164,12.4548,15378216.0],["2021-11-19",12.4548,12.7484,12.2275,12.578,15983055.0],["2021-11-22",12.578,12.6727,12.4454,12.5496,10716114.0],["2021-11-23",12.5496,12.6916,12.4643,12.578,9092535.0],["2021-11-24",12.578,12.6821,12.3885,12.4643,11174634.0],["2021-11-25",12.4643,12.5495,12.4169,12.4359,8094637.0],["2021-11-26",12.4359,12.4738,12.2938,12.3128,8864096.0],["2021-11-29",12.3128,12.312766075134277,12.0476,12.057,12104501.0],["2021-11-30",12.057,12.8621,12.057039260864258,12.4359,25215155.0],["2021-12-01",12.4359,13.6766,12.435893058776855,13.3736,69989659.0],["2021-12-02",13.3736,13.373558044433594,12.9,13.0326,39467033.0],["2021-12-03",13.0326,13.1368,12.8337,12.9852,22705772.0],["2021-12-06",12.9852,13.2883,12.7863,12.8337,28715035.0],["2021-12-07",12.8337,13.061,12.7863,12.8621,17396797.0],["2021-12-08",12.8621,13.0799,12.7579,13.0705,19505761.0],["2021-12-09",13.0705,13.5725,12.9568,13.2315,35066677.0],["2021-12-10",13.2315,13.7335,13.0421,13.3546,35061571.0],["2021-12-13",13.3546,13.6861,13.2125,13.222,30746367.0],["2021-12-14",13.222,13.3357,13.0231,13.1368,15325575.0],["2021-12-15",13.1368,13.3546,13.0705,13.1084,14031326.0],["2021-12-16",13.1084,13.28831672668457,13.0705,13.2883,14414977.0],["2021-12-17",13.2883,13.4304,13.1557,13.1747,14632187.0],["2021-12-20",13.1747,13.2031,12.9095,12.9284,13559947.0],["2021-12-21",12.9284,13.1557,12.8621,13.0894,12663675.0],["2021-12-22",13.0894,13.1178,12.9758,13.0136,9293641.0],["2021-12-23",13.0136,13.0799,12.8242,12.8432,10083453.0],["2021-12-24",12.8432,13.0042,12.6727,12.6822,9699167.0],["2021-12-27",12.6822,12.7769,12.578,12.6537,8837561.0],["2021-12-28",12.6537,13.0705,12.6158,12.9284,13046422.0],["2021-12-29",12.9284,13.4683,12.7958,13.0989,23090812.0],["2021-12-30",13.0989,13.2788,12.9095,13.1084,16523992.0],["2021-12-31",13.1084,13.1747,13.0231,13.1084,10743003.0],["2022-01-04",13.1084,13.2978,13.061,13.2031,13976102.0],["2022-01-05",13.2031,13.3451,13.0989,13.1084,13852818.0],["2022-01-06",13.1084,13.4588,13.0799,13.1841,18350463.0],["2022-01-07",13.1841,13.2788,13.0894,13.0989,10212309.0],["2022-01-10",13.0989,13.1462,12.8432,12.9189,10025459.0],["2022-01-11",12.9189,13.1368,12.918932914733887,12.9947,7779164.0],["2022-01-12",12.9947,13.6293,12.994704246520996,13.3451,27389477.0],["2022-01-13",13.3451,13.5156,13.1462,13.1652,15784371.0],["2022-01-14",13.1652,13.16518783569336,12.7011,12.7295,17232058.0],["2022-01-17",12.7295,12.7958,12.6064,12.6822,10127905.0],["2022-01-18",12.6822,12.9284,12.682150840759277,12.7485,10815895.0],["2022-01-19",12.7485,12.8432,12.6537,12.739,8536247.0],["2022-01-20",12.739,12.9379,12.6632,12.7674,13275871.0],["2022-01-21",12.7674,12.767390251159668,12.4643,12.4738,9881991.0],["2022-01-24",12.4738,12.5401,12.3222,12.3696,6263489.0],["2022-01-25",12.3696,12.4548,11.7066,11.7445,11096857.0],["2022-01-26",11.7445,12.0855,11.7161,11.9244,7826027.0],["2022-01-27",11.9244,11.924440383911133,11.479287147521973,11.4793,8757327.0],["2022-01-28",11.4793,11.7824,11.479287147521973,11.5551,7694356.0],["2022-02-07",11.5551,11.7729,11.555057525634766,11.6687,5599197.0],["2022-02-08",11.6687,12.4359,11.668713569641113,12.2181,19353732.0],["2022-02-09",12.2181,12.237,11.9718,12.1707,11387695.0],["2022-02-10",12.1707,12.2559,12.076,12.1991,7159917.0],["2022-02-11",12.1991,12.4075,12.085453987121582,12.0855,8532066.0],["2022-02-14",12.0855,12.1518,11.8203,11.896,7667686.0],["2022-02-15",11.896,11.9339,11.7634,11.8676,6513419.0],["2022-02-16",11.8676,12.1518,11.8676118850708,12.1423,8318200.0],["2022-02-17",12.1423,12.1518,12.0002,12.0665,6396724.0],["2022-02-18",12.0665,12.1139,11.9434,12.057,4971205.0],["2022-02-21",12.057,12.189637184143066,12.0286,12.1896,6925388.0],["2022-02-22",12.1896,12.189637184143066,11.8108,11.8866,8541251.0],["2022-02-23",11.8866,12.3033,11.886555671691895,12.1896,11066704.0],["2022-02-24",12.1896,12.189637184143066,11.5077,11.6877,13746333.0],["2022-02-25",11.6877,11.9244,11.6308,11.6498,8841812.0],["2022-02-28",11.6498,11.735,11.4888,11.6971,6647441.0],["2022-03-01",11.6971,11.7824,11.5645,11.735,6138800.0],["2022-03-02",11.735,11.7729,11.6308,11.7634,5724015.0],["2022-03-03",11.7634,11.8297,11.6971,11.735,5258162.0],["2022-03-04",11.735,11.7445,11.5645,11.6024,5975331.0],["2022-03-07",11.6024,11.6214,11.3562,11.394,6733684.0],["2022-03-08",11.394,11.5361,11.1478,11.1857,8198946.0],["2022-03-09",11.1857,11.4319,10.3048,10.7784,10316691.0],["2022-03-10",10.7784,11.072,10.7689,10.7689,6906323.0],["2022-03-11",10.7689,11.2236,10.3996,11.1004,12363716.0],["2022-03-14",11.1004,11.1667,10.7879,10.9962,8325639.0],["2022-03-15",10.9962,11.8392,10.8731,11.233,25690517.0],["2022-03-16",11.233,12.360123634338379,11.233030319213867,12.3601,42523737.0],["2022-03-17",12.3601,12.8621,12.0476,12.0855,63462447.0],["2022-03-18",12.0855,12.6348,11.915,12.3791,43237064.0],["2022-03-21",12.3791,12.379063606262207,11.8487,11.9244,30660029.0],["2022-03-22",11.9244,12.0949,11.8013,11.896,17987100.0],["2022-03-23",11.896,12.237,11.8676,11.9434,15372263.0],["2022-03-24",11.9434,12.0286,11.7445,11.7634,13364497.0],["2022-03-25",11.7634,11.9339,11.507699966430664,11.5077,14988052.0],["2022-03-28",11.5077,11.8676,11.2709,11.6687,16331690.0],["2022-03-29",11.6687,11.735,11.4793,11.5266,10574100.0],["2022-03-30",11.5266,12.0381,11.4982,11.7918,23339638.0],["2022-03-31",11.7918,11.8676,11.5077,11.6687,14952707.0],["2022-04-01",11.6687,12.0192,11.5361,11.9907,22720456.0],["2022-04-06",11.9907,12.0192,11.8013,11.8866,15726577.0],["2022-04-07",11.8866,12.2654,11.8108,11.9339,27077849.0],["2022-04-08",11.9339,12.398,11.8108,12.3128,33834628.0],["2022-04-11",12.3128,12.312766075134277,11.3751,11.3846,33256952.0],["2022-04-12",11.3846,12.2654,11.252,12.0286,33870033.0],["2022-04-13",12.0286,12.028624534606934,11.574,11.574,23333044.0],["2022-04-14",11.574,12.0286,11.574000358581543,11.8203,23219840.0],["2022-04-15",11.8203,11.9339,11.2804,11.4414,22951485.0],["2022-04-18",11.4414,11.441401481628418,10.6932,10.9394,19415500.0],["2022-04-19",10.9394,10.9962,10.7879,10.8447,10307829.0],["2022-04-20",10.8447,10.9584,10.6553,10.6837,9461306.0],["2022-04-21",10.6837,10.8636,10.5322,10.5985,12677804.0],["2022-04-22",10.5985,10.7784,10.428,10.6079,9087683.0],["2022-04-25",10.6079,10.8352,10.1438,10.1722,17688300.0],["2022-04-26",10.1722,10.3996,9.1588,9.1872,24119340.0],["2022-04-27",9.1872,9.3482,8.6758,9.3009,16694935.0],["2022-04-28",9.3009,9.300872802734375,8.7136,8.8273,14384280.0],["2022-04-29",8.8273,9.4145,8.827305793762207,9.263,16608477.0],["2022-05-05",9.263,9.8976,9.26298999786377,9.6892,19857786.0],["2022-05-06",9.6892,9.6892,9.3766,9.5471,9827663.0],["2022-05-09",9.5471,9.765,9.4998,9.6703,7242995.0],["2022-05-10",9.6703,9.8313,9.5187,9.7744,10803366.0],["2022-05-11",9.7744,10.1628,9.7271,9.765,15716829.0],["2022-05-12",9.765,9.9639,9.6797,9.7839,8085137.0],["2022-05-13",9.7839,9.9639,9.783913612365723,9.8597,6780900.0],["2022-05-16",9.8597,10.1817,9.859683990478516,9.907,13211084.0],["2022-05-17",9.907,9.9639,9.6987,9.8976,8752242.0],["2022-05-18",9.8976,10.3143,9.8502,10.0302,15457392.0],["2022-05-19",10.0302,10.030168533325195,9.8313,9.9733,9247970.0],["2022-05-20",9.9733,10.1817,9.97334098815918,10.087,10533308.0],["2022-05-23",10.087,10.2007,10.0112,10.0965,9261716.0],["2022-05-24",10.0965,10.2385,9.7176,9.7176,11846144.0],["2022-05-25",9.7176,9.8502,9.6418,9.8029,7505000.0],["2022-05-26",9.8029,10.2101,9.7176,10.0302,13861802.0],["2022-05-27",10.0302,10.1722,9.926,10.0112,10043100.0],["2022-05-30",10.0112,10.4753,10.011225700378418,10.2764,19959046.0],["2022-05-31",10.2764,10.3427,10.1438,10.267,14619308.0],["2022-06-01",10.267,10.2859,10.0775,10.1344,10734405.0],["2022-06-02",10.1344,10.3238,10.0302,10.248,10256537.0],["2022-06-06",10.248,10.4943,10.1722,10.4185,15678710.0],["2022-06-07",10.4185,10.57,10.3238,10.3901,15580567.0],["2022-06-08",10.3901,10.6458,10.3333,10.5322,18859407.0],["2022-06-09",10.5322,10.8258,10.3996,10.5227,24871116.0],["2022-06-10",10.5227,10.9868,10.3238,10.9868,33664267.0],["2022-06-13",10.9868,10.986775398254395,10.6079,10.7595,23935261.0],["2022-06-14",10.7595,11.574,10.3996,11.3183,34085504.0],["2022-06-15",11.3183,12.4548,11.31827449798584,12.1518,85840999.0],["2022-06-16",12.1518,12.151753425598145,11.3277,11.3656,57966174.0],["2022-06-17",11.3656,11.5956,10.9727,11.289,30335355.0],["2022-06-20",11.289,11.4231,11.1356,11.1836,18144603.0],["2022-06-21",11.1836,11.2698,10.944,11.1165,14567880.0],["2022-06-22",11.1165,11.1644,10.8098,10.8386,15827436.0],["2022-06-23",10.8386,11.9215,10.829,11.9215,66042209.0],["2022-06-24",11.9215,13.1098,11.921452522277832,13.1098,118083897.0],["2022-06-27",13.1098,13.8956,12.2185,12.276,100431419.0],["2022-06-28",12.276,12.4102,11.9119,12.0748,65333311.0],["2022-06-29",12.0748,13.2823,11.979,12.6498,117870189.0],["2022-06-30",12.6498,13.9148,12.3623,13.9148,102316615.0],["2022-07-01",13.9148,13.914751052856445,12.534775733947754,12.5348,106293601.0],["2022-07-04",12.5348,12.9948,12.3814,12.9085,55605338.0],["2022-07-05",12.9085,12.966,12.391,12.621,38626381.0],["2022-07-06",12.621,12.621025085449219,12.1514,12.1994,31992437.0],["2022-07-07",12.1994,12.8989,12.1706,12.4198,41433543.0],["2022-07-08",12.4198,12.7264,12.276,12.3144,33624822.0],["2022-07-11",12.3144,12.6114,11.979,12.4389,34679962.0],["2022-07-12",12.4389,12.8894,12.2473,12.5348,44124958.0],["2022-07-13",12.5348,12.7456,12.3431,12.4006,25571109.0],["2022-07-14",12.4006,12.40061092376709,11.8448,11.931,32708579.0],["2022-07-15",11.931,12.0269,11.461462020874023,11.4615,32944646.0],["2022-07-18",11.4615,12.2377,11.461462020874023,12.1419,36913321.0],["2022-07-19",12.1419,12.4102,11.9406,12.1035,22420087.0],["2022-07-20",12.1035,12.3527,11.979,12.0269,19655277.0],["2022-07-21",12.0269,12.0652,11.816,11.8352,16779365.0],["2022-07-22",11.8352,12.1035,11.6915,11.9119,18053897.0],["2022-07-25",11.9119,11.9694,11.6723,11.7298,11983055.0],["2022-07-26",11.7298,11.979,11.6915,11.8352,12229183.0],["2022-07-27",11.8352,12.0173,11.7777,11.9023,13221211.0],["2022-07-28",11.9023,12.1515,11.8927,11.9406,18143810.0],["2022-07-29",11.9406,12.0077,11.7202,11.7394,12705020.0],["2022-08-01",11.7394,11.8352,11.6435,11.7681,9621828.0],["2022-08-02",11.7681,11.768121719360352,11.0015,11.2315,20551215.0],["2022-08-03",11.2315,11.471,11.0877,11.0973,14456501.0],["2022-08-04",11.0973,12.0844,11.097301483154297,11.6627,31385785.0],["2022-08-05",11.6627,12.0748,11.519,11.9119,27333381.0],["2022-08-08",11.9119,11.931,11.7202,11.8448,13758495.0],["2022-08-09",11.8448,11.9119,11.7681,11.7969,10338736.0],["2022-08-10",11.7969,11.9981,11.7394,11.8256,12085231.0],["2022-08-11",11.8256,12.7169,11.82562255859375,12.621,52958977.0],["2022-08-12",12.621,12.621025085449219,12.2377,12.3239,30209802.0],["2022-08-15",12.3239,12.3719,12.1898,12.2664,16212263.0],["2022-08-16",12.2664,12.4389,12.1706,12.1898,14963473.0],["2022-08-17",12.1898,12.5348,12.1323,12.4198,29025921.0],["2022-08-18",12.4198,12.419778823852539,12.1802,12.2473,17584247.0],["2022-08-19",12.2473,13.1768,12.1898,12.4677,46689473.0],["2022-08-22",12.4677,12.7073,12.2281,12.3048,29026318.0],["2022-08-23",12.3048,12.6019,12.2281,12.3239,26567752.0],["2022-08-24",12.3239,12.6019,11.931,11.979,30869617.0],["2022-08-25",11.979,12.8223,11.978951454162598,12.6114,49623543.0],["2022-08-26",12.6114,12.611441612243652,12.1802,12.2664,27795879.0],["2022-08-29",12.2664,12.3048,12.094,12.2089,14411582.0],["2022-08-30",12.2089,12.3335,11.931,12.2377,19597264.0],["2022-08-31",12.2377,12.5348,12.1419,12.4102,32604686.0],["2022-09-01",12.4102,12.5731,12.2569,12.4485,24487513.0],["2022-09-02",12.4485,12.5444,12.1706,12.3527,20023987.0],["2022-09-05",12.3527,12.3527,12.0844,12.3527,14232997.0],["2022-09-06",12.3527,12.5348,12.276,12.4773,19828299.0],["2022-09-07",12.4773,12.477277755737305,12.2185,12.2377,15048820.0],["2022-09-08",12.2377,12.3623,12.189783096313477,12.1898,10103177.0],["2022-09-09",12.1898,12.4869,12.1706,12.3623,19860873.0],["2022-09-13",12.3623,12.5156,12.3048,12.3144,16139536.0],["2022-09-14",12.3144,12.314364433288574,11.7202,11.8448,22872845.0],["2022-09-15",11.8448,11.9694,11.5477,11.7106,13913243.0],["2022-09-16",11.7106,11.7394,11.0494,11.0877,16746290.0],["2022-09-19",11.0877,11.1261,10.829,10.9152,8367030.0],["2022-09-20",10.9152,11.1165,10.91522216796875,11.0206,6637113.0],["2022-09-21",11.0206,11.1261,10.6661,11.0206,8985877.0],["2022-09-22",11.0206,11.1548,10.8865,10.9919,6746941.0],["2022-09-23",10.9919,11.0973,10.8002,10.8673,7911836.0],["2022-09-26",10.8673,10.867305755615234,10.4552,10.5127,9473802.0],["2022-09-27",10.5127,10.7331,10.5031,10.7044,6551385.0],["2022-09-28",10.7044,10.7236,10.378564834594727,10.3786,7892282.0],["2022-09-29",10.3786,10.6181,10.1965,10.3306,7897764.0],["2022-09-30",10.3306,10.4361,10.1677,10.1773,6318289.0],["2022-10-10",10.1773,10.2923,10.0336,10.0527,5778959.0],["2022-10-11",10.0527,10.3211,10.0144,10.2061,5906207.0],["2022-10-12",10.2061,10.5223,10.1294,10.4936,8782910.0],["2022-10-13",10.4936,10.493562698364258,10.3211,10.3977,6871779.0],["2022-10-14",10.3977,10.8769,10.397730827331543,10.6469,15369769.0],["2022-10-17",10.6469,10.7236,10.4648,10.6756,9096694.0],["2022-10-18",10.6756,10.8002,10.5702,10.6277,7658100.0],["2022-10-19",10.6277,10.6852,10.5031,10.5223,7322003.0],["2022-10-20",10.5223,10.7619,10.4456,10.5606,9246700.0],["2022-10-21",10.5606,10.9727,10.560646057128906,10.6373,12672342.0],["2022-10-24",10.6373,10.9344,10.4552,10.5031,11688827.0],["2022-10-25",10.5031,10.5894,10.1582,10.4265,8365581.0],["2022-10-26",10.4265,10.8098,10.3786,10.6565,10868049.0],["2022-10-27",10.6565,10.8098,10.5798,10.6565,8764375.0],["2022-10-28",10.6565,10.6565,10.2156,10.254,10341184.0],["2022-10-31",10.254,10.3977,10.0815,10.2444,8089812.0],["2022-11-01",10.2444,10.6277,10.1869,10.6181,10654732.0],["2022-11-02",10.6181,10.8865,10.5127,10.7715,13388115.0],["2022-11-03",10.7715,10.8769,10.5511,10.6756,7986960.0],["2022-11-04",10.6756,10.9536,10.6661,10.8577,14687765.0],["2022-11-07",10.8577,10.944,10.7811,10.8673,9290744.0],["2022-11-08",10.8673,10.8865,10.7236,10.8098,6421883.0],["2022-11-09",10.8098,10.8386,10.7331,10.7427,4958450.0],["2022-11-10",10.7427,11.0973,10.742724418640137,10.9056,19144630.0],["2022-11-11",10.9056,11.2123,10.905637741088867,11.0494,20932230.0],["2022-11-14",11.0494,11.3081,11.0111,11.0686,18043272.0],["2022-11-15",11.0686,11.8448,11.0015,11.5669,30466694.0],["2022-11-16",11.5669,11.566876411437988,11.3081,11.3465,16089445.0],["2022-11-17",11.3465,11.5381,11.2315,11.5094,15272081.0],["2022-11-18",11.5094,11.5285,11.2602,11.3081,13454371.0],["2022-11-21",11.3081,11.30813217163086,11.0686,11.1452,8800684.0],["2022-11-22",11.1452,11.2506,11.0015,11.0494,9274144.0],["2022-11-23",11.0494,11.0973,10.9152,11.0494,9364635.0],["2022-11-24",11.0494,11.1836,10.9056,10.944,8630071.0],["2022-11-25",10.944,11.0781,10.8961,10.9919,7604164.0],["2022-11-28",10.9919,10.991888046264648,10.5702,10.9152,9553471.0],["2022-11-29",10.9152,11.3369,10.8481,11.2602,17395761.0],["2022-11-30",11.2602,11.356,11.1548,11.2123,9691535.0],["2022-12-01",11.2123,11.4998,11.1644,11.174,13321603.0],["2022-12-02",11.174,11.3273,11.1165,11.241,9366800.0],["2022-12-05",11.241,11.4902,11.241048812866211,11.4423,14368530.0],["2022-12-06",11.4423,11.634,11.3656,11.3944,13113458.0],["2022-12-07",11.3944,11.7202,11.394379615783691,11.4519,16085033.0],["2022-12-08",11.4519,11.4615,11.2602,11.3273,8343322.0],["2022-12-09",11.3273,11.4327,11.174,11.3369,9474802.0],["2022-12-12",11.3369,11.33687973022461,11.0206,11.0302,8985914.0],["2022-12-13",11.0302,11.2794,11.030220985412598,11.126,6886633.0],["2022-12-14",11.126,11.2698,11.0781,11.126,5652148.0],["2022-12-15",11.126,11.241,11.0877,11.1165,5686470.0],["2022-12-16",11.1165,11.1644,11.0015,11.059,5176016.0],["2022-12-19",11.059,11.1165,10.5894,10.6948,9857421.0],["2022-12-20",10.6948,10.7331,10.5894,10.6181,4280150.0],["2022-12-21",10.6181,10.6948,10.3977,10.4456,6855200.0],["2022-12-22",10.4456,10.5798,10.1869,10.2636,8465500.0],["2022-12-23",10.2636,10.4552,10.1869,10.3786,5558663.0],["2022-12-26",10.3786,10.378564834594727,9.4586,9.8227,24340489.0],["2022-12-27",9.8227,10.0719,9.7748,9.8802,14086570.0],["2022-12-28",9.8802,9.880240440368652,9.7461,9.7557,6389201.0],["2022-12-29",9.7557,9.8802,9.6886,9.8036,5333920.0],["2022-12-30",9.8036,9.9473,9.803573608398438,9.8994,6627866.0],["2023-01-03",9.8994,9.9952,9.7557,9.9665,7252553.0],["2023-01-04",9.9665,10.0623,9.8802,10.0527,7441093.0],["2023-01-05",10.0527,10.1869,9.9857,10.139,10494400.0],["2023-01-06",10.139,10.2061,10.024,10.0527,7376297.0],["2023-01-09",10.0527,10.3402,10.052735328674316,10.1965,11542174.0],["2023-01-10",10.1965,10.3211,10.1007,10.1198,9450966.0],["2023-01-11",10.1198,10.1773,9.9665,9.9952,6325400.0],["2023-01-12",9.9952,10.139,9.9761,10.1102,6147800.0],["2023-01-13",10.1102,10.3306,10.0911,10.3115,10364846.0],["2023-01-16",10.3115,11.2985,10.2444,10.7715,41187384.0],["2023-01-17",10.7715,11.2506,10.7523,11.1452,35654580.0],["2023-01-18",11.1452,11.4519,11.0686,11.2698,24091083.0],["2023-01-19",11.2698,11.8256,11.2123,11.7298,32742922.0],["2023-01-20",11.7298,11.7681,11.3081,11.4423,27397125.0],["2023-01-30",11.4423,12.5827,11.44229507446289,11.9502,67710860.0],["2023-01-31",11.9502,12.0077,11.519,11.7106,42388219.0],["2023-02-01",11.7106,11.864,11.5477,11.816,26539259.0],["2023-02-02",11.816,11.979,11.4902,11.5573,33670912.0],["2023-02-03",11.5573,12.1706,11.4998,11.7969,37525177.0],["2023-02-06",11.7969,12.046,11.5477,11.7298,24246748.0],["2023-02-07",11.7298,12.3431,11.729790687561035,12.0077,31714472.0],["2023-02-08",12.0077,12.0173,11.691457748413086,11.6915,20361001.0],["2023-02-09",11.6915,12.5635,11.691457748413086,12.2185,52361326.0],["2023-02-10",12.2185,12.3144,11.9406,12.046,27358762.0],["2023-02-13",12.046,12.046034812927246,11.816,11.9023,20782699.0],["2023-02-14",11.9023,11.9694,11.7106,11.8448,14648673.0],["2023-02-15",11.8448,11.864,11.6915,11.7202,11844927.0],["2023-02-16",11.7202,11.9215,11.3848,11.5094,26141102.0],["2023-02-17",11.5094,11.5285,11.1836,11.2027,15234618.0],["2023-02-20",11.2027,11.816,11.202715873718262,11.7873,22641203.0],["2023-02-21",11.7873,11.8256,11.6435,11.7394,12672195.0],["2023-02-22",11.7394,11.8448,11.6148,11.6531,8279724.0],["2023-02-23",11.6531,11.9215,11.6244,11.6819,13127797.0],["2023-02-24",11.6819,11.7394,11.519,11.586,7964050.0],["2023-02-27",11.586,11.8927,11.4998,11.6531,15515875.0],["2023-02-28",11.6531,11.9406,11.586,11.8065,13627920.0],["2023-03-01",11.8065,11.8544,11.6531,11.816,13716616.0],["2023-03-02",11.816,11.816038131713867,11.6244,11.6723,10891268.0],["2023-03-03",11.6723,11.7298,11.5573,11.6819,8937400.0],["2023-03-06",11.6819,11.7394,11.4327,11.4423,11034093.0],["2023-03-07",11.4423,11.7873,11.3656,11.3752,17168548.0],["2023-03-08",11.3752,11.375213623046875,11.2123,11.356,8978429.0],["2023-03-09",11.356,11.3848,11.1452,11.2506,6869858.0],["2023-03-10",11.2506,11.356,11.1261,11.1644,6972280.0],["2023-03-13",11.1644,11.2315,11.0398,11.2219,5235553.0],["2023-03-14",11.2219,11.2219,10.8386,11.0015,7494242.0],["2023-03-15",11.0015,11.1452,11.001469612121582,11.059,5307763.0],["2023-03-16",11.059,11.2506,10.9727,11.0398,11063459.0],["2023-03-17",11.0398,11.2506,11.039802551269531,11.1452,10275228.0],["2023-03-20",11.1452,11.2123,10.944,10.9727,7861786.0],["2023-03-21",10.9727,11.1356,10.972721099853516,11.0973,4813100.0],["2023-03-22",11.0973,11.174,11.0206,11.0781,5436770.0],["2023-03-23",11.0781,11.174,10.9823,11.174,7647823.0],["2023-03-24",11.174,11.2315,11.0206,11.1165,9026377.0],["2023-03-27",11.1165,11.2506,10.9344,11.1356,10174600.0],["2023-03-28",11.1356,11.1836,10.9056,10.944,8804500.0],["2023-03-29",10.944,10.9919,10.7427,10.8194,6442620.0],["2023-03-30",10.8194,10.944,10.6181,10.829,7578942.0],["2023-03-31",10.829,11.2219,10.7811,11.0973,15070002.0],["2023-04-03",11.0973,11.4519,10.9823,11.4231,20440491.0],["2023-04-04",11.4231,11.5956,11.356,11.4806,14575028.0],["2023-04-06",11.4806,11.480627059936523,11.3177,11.356,8197091.0],["2023-04-07",11.356,11.7873,11.356047630310059,11.6627,19323986.0],["2023-04-10",11.6627,11.8448,11.3944,11.404,15622577.0],["2023-04-11",11.404,11.6244,11.3848,11.4519,10832419.0],["2023-04-12",11.4519,11.5285,11.3273,11.4327,8596253.0],["2023-04-13",11.4327,11.4615,11.3081,11.3656,7204592.0],["2023-04-14",11.3656,11.4615,11.289,11.3273,7079291.0],["2023-04-17",11.3273,11.701,11.2985,11.5956,15926573.0],["2023-04-18",11.5956,11.6627,11.3944,11.4519,10708557.0],["2023-04-19",11.4519,11.4806,11.2027,11.2219,7576945.0],["2023-04-20",11.2219,11.3081,11.0781,11.2506,9042900.0],["2023-04-21",11.2506,11.2698,10.761890411376953,10.7619,11187531.0],["2023-04-24",10.7619,10.8194,10.3594,10.4073,13085500.0],["2023-04-25",10.4073,10.5319,10.2061,10.369,9069081.0],["2023-04-26",10.369,10.4936,10.2827,10.3786,6893887.0],["2023-04-27",10.3786,10.5031,10.3115,10.4073,7438836.0],["2023-04-28",10.4073,10.7236,10.3881,10.6277,9341503.0],["2023-05-04",10.6277,10.7811,10.5702,10.7331,8541251.0],["2023-05-05",10.7331,11.0015,10.7044,10.7427,10331788.0],["2023-05-08",10.7427,10.9631,10.6852,10.9152,11291039.0],["2023-05-09",10.9152,11.5477,10.8961,11.1452,29900234.0],["2023-05-10",11.1452,11.2123,10.9152,10.944,12940781.0],["2023-05-11",10.944,11.059,10.8673,10.8961,6836115.0],["2023-05-12",10.8961,11.2985,10.828972816467285,10.829,11723726.0],["2023-05-15",10.829,11.059,10.6661,11.0302,11763968.0],["2023-05-16",11.0302,11.0877,10.8098,10.8481,6657659.0],["2023-05-17",10.8481,10.8961,10.7236,10.8194,4507196.0],["2023-05-18",10.8194,10.8769,10.6852,10.7236,5974664.0],["2023-05-19",10.7236,10.7619,10.5031,10.5702,5571845.0],["2023-05-22",10.5702,10.6181,10.4456,10.4744,5746278.0],["2023-05-23",10.4744,10.5127,10.3498,10.3498,5471409.0],["2023-05-24",10.3498,10.3881,10.2636,10.2827,6440181.0],["2023-05-25",10.2827,10.3594,10.2156,10.3211,6544251.0],["2023-05-26",10.3211,10.388147354125977,10.2636,10.3881,4428061.0],["2023-05-29",10.3881,10.4552,10.3306,10.3498,4998960.0],["2023-05-30",10.3498,10.4169,10.2252,10.3881,4630287.0],["2023-05-31",10.3881,10.7044,10.3881,10.484,10867575.0],["2023-06-01",10.484,10.5223,10.3019,10.4744,6509031.0],["2023-06-02",10.4744,10.5319,10.4456,10.484,5184041.0],["2023-06-05",10.484,10.5894,10.436062812805176,10.4361,4403357.0],["2023-06-06",10.4361,10.4456,10.215651512145996,10.2157,5753854.0],["2023-06-07",10.2157,10.3115,10.1773,10.2348,3444648.0],["2023-06-08",10.2348,10.3786,10.1869,10.3211,4221461.0],["2023-06-09",10.3211,10.3306,10.2348,10.2732,3411274.0],["2023-06-12",10.2732,10.2827,10.1869,10.2348,4470252.0],["2023-06-13",10.2348,10.3115,10.2252,10.2827,2831440.0],["2023-06-14",10.2827,10.4073,10.2636,10.2732,4384567.0],["2023-06-15",10.2732,10.5606,10.2731,10.4744,8626909.0],["2023-06-16",10.4744,10.5223,10.4265,10.4648,5345520.0],["2023-06-19",10.4648,10.464812278747559,10.3786,10.3977,3986942.0],["2023-06-20",10.3977,10.5223,10.369,10.4936,8066230.0],["2023-06-21",10.4936,10.4936,10.2421,10.2518,6580242.0],["2023-06-26",10.2518,10.251775741577148,9.9713,10.01,6903788.0],["2023-06-27",10.01,10.1067,10.0003,10.0777,4078508.0],["2023-06-28",10.0777,10.1067,10.0003,10.0777,3396662.0],["2023-06-29",10.0777,10.1551,10.0487,10.0777,3693200.0],["2023-06-30",10.0777,10.3195,10.0583,10.2808,5555738.0],["2023-07-03",10.2808,10.4549,10.2614,10.4065,5536082.0],["2023-07-04",10.4065,10.774,10.3968,10.4936,12255994.0],["2023-07-05",10.4936,10.493562698364258,10.358160972595215,10.3582,5440483.0],["2023-07-06",10.3582,10.3968,10.3098,10.3291,2958389.0],["2023-07-07",10.3291,10.4355,10.2518,10.3872,4009685.0],["2023-07-10",10.3872,10.4549,10.3485,10.3775,2872085.0],["2023-07-11",10.3775,10.4549,10.3485,10.4355,2943549.0],["2023-07-12",10.4355,10.4742,10.348490715026855,10.3485,3546700.0],["2023-07-13",10.3485,10.5516,10.348490715026855,10.4936,5428238.0],["2023-07-14",10.4936,10.7063,10.4742,10.5806,8780960.0],["2023-07-17",10.5806,10.580606460571289,10.3388,10.3968,5776814.0],["2023-07-18",10.3968,10.4355,10.3388,10.4162,3555688.0],["2023-07-19",10.4162,10.5129,10.3485,10.5032,4811944.0],["2023-07-20",10.5032,10.5709,10.3872,10.4065,4117300.0],["2023-07-21",10.4065,10.4839,10.3582,10.4839,3629591.0],["2023-07-24",10.4839,10.4839,10.3678,10.3968,3013628.0],["2023-07-25",10.3968,10.8901,10.396848678588867,10.8321,21091540.0],["2023-07-26",10.8321,10.8901,10.687,10.7934,13419716.0],["2023-07-27",10.7934,10.8708,10.686992645263672,10.687,8297498.0],["2023-07-28",10.687,11.5187,10.6676,11.393,34844571.0],["2023-07-31",11.393,11.8572,11.393010139465332,11.5864,40834528.0],["2023-08-01",11.5864,11.7799,11.3737,11.6058,27049521.0],["2023-08-02",11.6058,11.9056,11.5381,11.7895,25632724.0],["2023-08-03",11.7895,12.9695,11.7509,12.9695,113636685.0],["2023-08-04",12.9695,13.8786,12.5633,12.8727,139701249.0],["2023-08-07",12.8727,13.69482421875,12.5633,13.6948,105310935.0],["2023-08-08",13.6948,13.69482421875,12.4279,12.6406,82005759.0],["2023-08-09",12.6406,12.8534,12.3892,12.5052,50393248.0],["2023-08-10",12.5052,12.8244,12.3408,12.718,52492467.0],["2023-08-11",12.718,12.71800422668457,12.0507,12.0894,49507150.0],["2023-08-14",12.0894,12.1184,11.8089,11.8766,33740797.0],["2023-08-15",11.8766,12.0797,11.7412,12.0507,29737444.0],["2023-08-16",12.0507,12.6213,11.7702,12.3795,58237847.0],["2023-08-17",12.3795,13.0565,12.3311,12.8341,76915078.0],["2023-08-18",12.8341,12.8824,12.2344,12.2538,38262689.0],["2023-08-21",12.2538,13.4337,12.25377368927002,12.8147,92487297.0],["2023-08-22",12.8147,13.1145,12.2634,12.8437,87896774.0],["2023-08-23",12.8437,12.843733787536621,12.0797,12.1377,56929963.0],["2023-08-24",12.1377,13.3563,12.137715339660645,12.7954,98273388.0],["2023-08-25",12.7954,13.5788,12.7083,13.1919,95723472.0],["2023-08-28",13.1919,14.507229804992676,13.19190788269043,14.5072,125678102.0],["2023-08-29",14.5072,14.6523,13.2209,13.985,151488387.0],["2023-08-30",13.985,13.984969139099121,12.6987,12.7277,85947249.0],["2023-08-31",12.7277,12.805,12.2344,12.2344,47871802.0],["2023-09-01",12.2344,12.3988,11.7509,11.7799,44137427.0],["2023-09-04",11.7799,11.8863,11.6348,11.7992,29152347.0],["2023-09-05",11.7992,12.0797,11.6348,12.012,40065747.0],["2023-09-06",12.012,12.041,11.7702,11.8282,27335804.0],["2023-09-07",11.8282,12.0603,11.7895,11.954,32799566.0],["2023-09-08",11.954,11.953956604003906,11.7218,11.8282,24007792.0],["2023-09-11",11.8282,11.983,11.7122,11.8863,27742319.0],["2023-09-12",11.8863,11.886256217956543,11.5574,11.5864,27793778.0],["2023-09-13",11.5864,11.6058,11.2866,11.364,24688241.0],["2023-09-14",11.364,11.4027,11.2189,11.306,15032806.0],["2023-09-15",11.306,11.4801,11.277,11.3156,15510268.0],["2023-09-18",11.3156,11.364,11.2093,11.2963,11125533.0],["2023-09-19",11.2963,11.3737,11.2286,11.2576,13761452.0],["2023-09-20",11.2576,11.4027,11.1899,11.2576,13411431.0],["2023-09-21",11.2576,11.364,11.1512,11.2189,10977088.0],["2023-09-22",11.2189,11.6348,11.1706,11.5864,27842700.0],["2023-09-25",11.5864,11.586440086364746,11.1029,11.1319,22084327.0],["2023-09-26",11.1319,11.2093,11.0739,11.1125,9103565.0],["2023-09-27",11.1125,11.1609,11.0642,11.0739,11695201.0],["2023-09-28",11.0739,11.1899,11.0642,11.1029,8773892.0],["2023-10-09",11.1029,11.102866172790527,10.8224,10.9094,13120859.0],["2023-10-10",10.9094,10.9868,10.8127,10.8417,8593989.0],["2023-10-11",10.8417,10.9481,10.8417,10.8514,8251503.0],["2023-10-12",10.8514,11.0545,10.851408958435059,10.9288,10279277.0],["2023-10-13",10.9288,10.928779602050781,10.745,10.8514,7684070.0],["2023-10-16",10.8514,10.9868,10.7547,10.8998,11724919.0],["2023-10-17",10.8998,11.1706,10.8417,11.0642,20219924.0],["2023-10-18",11.0642,11.1706,10.9675,11.0255,15739932.0],["2023-10-19",11.0255,11.4027,10.9385,11.1706,27932072.0],["2023-10-20",11.1706,11.7025,11.0835,11.6638,42566052.0],["2023-10-23",11.6638,11.663812637329102,11.2093,11.5091,33049742.0],["2023-10-24",11.5091,11.9636,11.422,11.9443,44996891.0],["2023-10-25",11.9443,12.0797,11.5961,11.6348,37084417.0],["2023-10-26",11.6348,11.6445,11.3447,11.5478,27758215.0],["2023-10-27",11.5478,11.5478,11.3543,11.4704,21235905.0],["2023-10-30",11.4704,12.3602,11.470381736755371,12.012,47321099.0],["2023-10-31",12.012,12.1667,11.8282,11.8959,29053869.0],["2023-11-01",11.8959,12.5246,11.8959,12.2054,49439056.0],["2023-11-02",12.2054,12.4182,11.9636,11.983,33811724.0],["2023-11-03",11.983,12.128,11.7799,11.9346,27309522.0],["2023-11-06",11.9346,12.4859,11.934614181518555,12.4762,46442293.0],["2023-11-07",12.4762,12.5536,12.2441,12.4279,36746331.0],["2023-11-08",12.4279,12.4569,12.0217,12.1474,33472692.0],["2023-11-09",12.1474,12.1667,11.983,12.0217,20083376.0],["2023-11-10",12.0217,12.099,11.9443,12.0797,20158826.0],["2023-11-13",12.0797,12.1764,11.9926,12.1184,18070047.0],["2023-11-14",12.1184,12.5052,12.07,12.3505,34915729.0],["2023-11-15",12.3505,12.5536,12.2634,12.2828,27171216.0],["2023-11-16",12.2828,12.3795,12.186073303222656,12.1861,15570168.0],["2023-11-17",12.1861,12.2441,12.099,12.1571,11290422.0],["2023-11-20",12.1571,12.1861,11.9346,12.07,14012562.0],["2023-11-21",12.07,12.2925,11.9926,12.0023,18007261.0],["2023-11-22",12.0023,12.0894,11.8379,11.8476,13608343.0],["2023-11-23",11.8476,12.0603,11.847570419311523,12.012,10806545.0],["2023-11-24",12.012,12.041,11.7992,11.8186,9432300.0],["2023-11-27",11.8186,12.3602,11.818556785583496,12.2441,36020856.0],["2023-11-28",12.2441,12.3215,11.7799,11.8766,29318760.0],["2023-11-29",11.8766,11.9926,11.7509,11.8379,14383597.0],["2023-11-30",11.8379,11.983,11.7315,11.8572,14105759.0],["2023-12-01",11.8572,11.8766,11.7605,11.8572,10578969.0],["2023-12-04",11.8572,11.8863,11.7895,11.8186,9422678.0],["2023-12-05",11.8186,11.8959,11.7025,11.7218,11888054.0],["2023-12-06",11.7218,11.8089,11.6251,11.6445,9755462.0],["2023-12-07",11.6445,12.128,11.5961,12.041,28507353.0],["2023-12-08",12.041,12.0603,11.7702,11.7895,18245860.0],["2023-12-11",11.7895,12.099,11.4801,12.07,21868409.0],["2023-12-12",12.07,12.3795,11.9153,12.2634,30203768.0],["2023-12-13",12.2634,12.3021,12.1087,12.1474,16681856.0],["2023-12-14",12.1474,12.3698,12.07,12.1474,21124316.0],["2023-12-15",12.1474,13.3563,12.147387504577637,12.9018,78337455.0],["2023-12-18",12.9018,12.901762962341309,12.4375,12.5246,47150049.0],["2023-12-19",12.5246,12.5729,12.0023,12.2344,39733821.0],["2023-12-20",12.2344,12.234430313110352,11.7412,11.7702,28292241.0],["2023-12-21",11.7702,11.7701997756958,11.4317,11.7122,19901707.0],["2023-12-22",11.7122,11.7799,11.4994,11.6541,14969255.0],["2023-12-25",11.6541,11.654141426086426,11.422,11.5381,9841609.0],["2023-12-26",11.5381,11.7509,11.4897,11.6638,13965748.0],["2023-12-27",11.6638,12.8341,11.663812637329102,12.4762,74353388.0],["2023-12-28",12.4762,13.723838806152344,12.2731,13.7238,110760370.0],["2023-12-29",13.7238,13.7335,13.279,13.6078,92240504.0],["2024-01-02",13.6078,13.607782363891602,12.8824,12.9308,55246375.0],["2024-01-03",12.9308,12.9791,12.6987,12.8341,33756540.0],["2024-01-04",12.8341,13.2209,12.776,13.0178,64988837.0],["2024-01-05",13.0178,13.3563,12.7954,12.8824,49707891.0],["2024-01-08",12.8824,13.2983,12.7373,13.1339,65720151.0],["2024-01-09",13.1339,13.1726,12.4859,12.7083,58354396.0],["2024-01-10",12.7083,12.8631,12.2925,12.4279,46913908.0],["2024-01-11",12.4279,12.9888,12.2054,12.8147,51307652.0],["2024-01-12",12.8147,12.814718246459961,12.4375,12.4665,31630088.0],["2024-01-15",12.4665,12.718,12.4085,12.5149,22907764.0],["2024-01-16",12.5149,13.7625,12.514902114868164,13.5691,114630785.0],["2024-01-17",13.5691,13.569095611572266,13.0565,13.0662,86578636.0],["2024-01-18",13.0662,14.0043,13.0565,13.8786,113345761.0],["2024-01-19",13.8786,13.878583908081055,13.3176,13.4917,66553189.0],["2024-01-22",13.4917,13.5981,12.5826,12.9791,62334762.0],["2024-01-23",12.9791,13.8979,12.7857,13.5981,78818971.0],["2024-01-24",13.5981,14.9618,13.5498,14.9618,113927490.0],["2024-01-25",14.9618,16.4609,14.961790084838867,16.4609,105492687.0],["2024-01-26",16.4609,18.0857,16.1514,16.9348,208501339.0],["2024-01-29",16.9348,16.934772491455078,15.242262840270996,15.2423,125144682.0],["2024-01-30",15.2423,15.3293,14.2074,14.749,115927391.0],["2024-01-31",14.749,14.749016761779785,13.4917,13.5207,100933215.0],["2024-02-01",13.5207,14.2945,13.520737648010254,13.8592,87611264.0],["2024-02-02",13.8592,14.0043,12.7277,13.1049,98298793.0],["2024-02-05",13.1049,13.104865074157715,11.7992,11.7992,79129319.0],["2024-02-06",11.7992,12.6116,10.9288,12.2731,76303457.0],["2024-02-07",12.2731,12.5246,11.7992,11.954,66468945.0],["2024-02-08",11.954,12.9888,11.953956604003906,12.631,73365428.0],["2024-02-19",12.631,12.814718246459961,12.099,12.8147,61960509.0],["2024-02-20",12.8147,14.0914,12.6116,13.7045,104216569.0],["2024-02-21",13.7045,14.2945,13.1726,13.6175,99540580.0],["2024-02-22",13.6175,14.1204,13.395,14.1204,85746537.0],["2024-02-23",14.1204,14.3622,13.8979,14.0237,78063418.0],["2024-02-26",14.0237,14.043,13.7625,13.8012,53001975.0],["2024-02-27",13.8012,14.101025581359863,13.6948,14.101,53341668.0],["2024-02-28",14.101,14.807,13.7915,13.8302,115421540.0],["2024-02-29",13.8302,14.3138,13.5691,14.3041,68217504.0],["2024-03-01",14.3041,14.5556,14.0527,14.3622,61466733.0],["2024-03-04",14.3622,15.1842,14.0914,14.8941,84252643.0],["2024-03-05",14.8941,14.894089698791504,14.3718,14.5266,57259691.0],["2024-03-06",14.5266,14.6813,14.0914,14.3235,48236308.0],["2024-03-07",14.3235,14.4299,13.9463,14.0043,46681554.0],["2024-03-08",14.0043,14.2751,13.956,14.0817,31068025.0],["2024-03-11",14.0817,14.2654,14.0333,14.2268,38117150.0],["2024-03-12",14.2268,14.4395,14.13,14.2945,40870914.0],["2024-03-13",14.2945,14.4589,14.1204,14.3428,46200420.0],["2024-03-14",14.3428,14.7587,14.1977,14.6523,70392813.0],["2024-03-15",14.6523,14.7007,14.4008,14.7007,46695811.0],["2024-03-18",14.7007,16.0547,14.700658798217773,15.1552,81989336.0],["2024-03-19",15.1552,15.5324,14.9134,14.9134,64330588.0],["2024-03-20",14.9134,14.9811,14.6136,14.9038,48486340.0],["2024-03-21",14.9038,15.1359,14.807,14.9715,43739049.0],["2024-03-22",14.9715,14.9715,14.4685,14.4879,43388155.0],["2024-03-25",14.4879,14.487886428833008,13.7045,13.7335,42692708.0],["2024-03-26",13.7335,14.3525,13.73351001739502,13.9656,36973706.0],["2024-03-27",13.9656,13.965625762939453,13.2016,13.2209,33286337.0],["2024-03-28",13.2209,13.5981,13.220921516418457,13.366,28101841.0],["2024-04-01",13.366,13.9656,13.36599349975586,13.8496,33565796.0],["2024-04-02",13.8496,13.849568367004395,13.4917,13.5788,22162850.0],["2024-04-03",13.5788,13.7432,13.4337,13.4434,19378597.0],["2024-04-08",13.4434,13.5884,12.9791,13.2499,21837003.0],["2024-04-09",13.2499,13.3467,13.1436,13.3273,14848775.0],["2024-04-10",13.3273,13.337,12.8727,12.9404,18620230.0],["2024-04-11",12.9404,13.1822,12.8147,12.9501,17784058.0],["2024-04-12",12.9501,13.0565,12.5633,12.5826,22742481.0],["2024-04-15",12.5826,13.0275,12.3408,12.8437,32545151.0],["2024-04-16",12.8437,12.843733787536621,12.099,12.1377,27502397.0],["2024-04-17",12.1377,12.4956,12.137715339660645,12.4762,21647858.0],["2024-04-18",12.4762,13.2209,12.3408,12.7857,39157754.0],["2024-04-19",12.7857,12.9985,12.6987,12.8341,23803591.0],["2024-04-22",12.8341,12.9888,12.66,12.7567,16520939.0],["2024-04-23",12.7567,12.9598,12.756689071655273,12.9211,18911314.0],["2024-04-24",12.9211,13.3273,12.7857,12.8727,29783252.0],["2024-04-25",12.8727,12.872748374938965,12.631,12.6987,19079090.0],["2024-04-26",12.6987,13.9656,12.698660850524902,13.7335,64793260.0],["2024-04-29",13.7335,14.2171,13.5594,14.2171,65761059.0],["2024-04-30",14.2171,14.2461,13.8302,13.8689,36254204.0],["2024-05-06",13.8689,14.072,13.7045,13.8786,33378754.0],["2024-05-07",13.8786,13.9173,13.6948,13.7722,22964479.0],["2024-05-08",13.7722,13.772196769714355,13.453,13.4821,18905311.0],["2024-05-09",13.4821,13.7045,13.482050895690918,13.6271,18334382.0],["2024-05-10",13.6271,13.8883,13.5304,13.8399,29563879.0],["2024-05-13",13.8399,13.9946,13.5014,13.9173,28836191.0],["2024-05-14",13.9173,13.9463,13.6948,13.9269,23390291.0],["2024-05-15",13.9269,14.0623,13.2016,13.2403,36860506.0],["2024-05-16",13.2403,13.453,13.0952,13.1339,23345415.0],["2024-05-17",13.1339,13.2499,12.9888,13.2403,19696248.0],["2024-05-20",13.2403,13.3853,13.1339,13.2306,16250298.0],["2024-05-21",13.2306,13.2306,13.0372,13.0759,11565300.0],["2024-05-22",13.0759,13.1726,13.0178,13.0855,10799680.0],["2024-05-23",13.0855,13.08552074432373,12.7373,12.7857,15026114.0],["2024-05-24",12.7857,12.8244,12.5342,12.5439,11275193.0],["2024-05-27",12.5439,12.74701976776123,12.4665,12.747,12896901.0],["2024-05-28",12.747,12.74701976776123,12.5246,12.5342,10311088.0],["2024-05-29",12.5342,12.7664,12.5342,12.6213,11327726.0],["2024-05-30",12.6213,12.6987,12.5342,12.66,11637001.0],["2024-05-31",12.66,12.7664,12.6213,12.6503,10840090.0],["2024-06-03",12.6503,12.650303840637207,12.4762,12.5439,9885420.0],["2024-06-04",12.5439,13.308,12.5149,12.9404,17031619.0],["2024-06-05",12.9404,13.4724,12.7857,13.1145,38744247.0],["2024-06-06",13.1145,13.3757,12.9211,13.1242,34826330.0],["2024-06-07",13.1242,13.2499,12.5729,12.7567,32469068.0],["2024-06-11",12.7567,12.7954,12.2634,12.66,18542050.0],["2024-06-12",12.66,13.0468,12.5536,12.9018,20653418.0],["2024-06-13",12.9018,13.0855,12.8437,12.9695,17619314.0],["2024-06-14",12.9695,13.4337,12.9308,13.2693,43182505.0],["2024-06-17",13.2693,13.4917,13.0178,13.4434,30266842.0],["2024-06-18",13.4434,13.7722,13.3467,13.4917,37334055.0],["2024-06-19",13.4917,13.49172306060791,13.1532,13.1822,26596703.0],["2024-06-20",13.1822,13.2209,12.8824,12.9114,18674800.0],["2024-06-21",12.9114,13.0758,12.766361236572266,12.7664,17310667.0],["2024-06-24",12.7664,12.8921,12.4859,12.5149,18269000.0],["2024-06-25",12.5149,12.7857,12.3408,12.66,21611897.0],["2024-06-26",12.66,12.8341,12.5439,12.7857,17648301.0],["2024-06-27",12.7857,12.785704612731934,12.350489616394043,12.3505,16757294.0],["2024-06-28",12.3505,12.5149,11.8089,11.8572,26485778.0],["2024-07-01",11.8572,11.9636,11.4124,11.954,17965273.0],["2024-07-02",11.954,12.012,11.7605,11.7992,10949300.0],["2024-07-03",11.7992,11.9733,11.6832,11.8089,8993282.0],["2024-07-04",11.8089,11.8863,11.422,11.422,11988200.0],["2024-07-08",11.422,11.4801,11.0642,11.1416,13363411.0],["2024-07-09",11.1416,11.4317,11.0545,11.3737,12477867.0],["2024-07-10",11.3737,11.5381,11.2576,11.3253,9003400.0],["2024-07-11",11.3253,11.6058,11.325310707092285,11.4704,11828100.0],["2024-07-12",11.4704,11.5091,11.3447,11.3833,7255700.0],["2024-07-15",11.3833,11.393,11.277,11.335,5908166.0],["2024-07-16",11.335,11.4124,11.2673,11.4027,6621300.0],["2024-07-17",11.4027,11.6541,11.364,11.5478,14546946.0],["2024-07-18",11.5478,11.5671,11.2576,11.5381,12207170.0],["2024-07-19",11.5381,11.6638,11.4607,11.6251,14214800.0],["2024-07-22",11.6251,11.7895,11.5091,11.6251,14277400.0],["2024-07-23",11.6251,11.9443,11.4897,11.5187,18774467.0],["2024-07-24",11.5187,12.0507,11.3737,11.7122,25423760.0],["2024-07-25",11.7122,11.983,11.5381,11.8186,20831114.0],["2024-07-26",11.8186,12.2634,11.7315,12.1184,25415326.0],["2024-07-29",12.1184,12.128,11.8959,11.9733,15531667.0],["2024-07-30",11.9733,12.1377,11.9056,12.0797,16648900.0],["2024-07-31",12.0797,13.288622856140137,12.07968807220459,13.2886,43651729.0],["2024-08-01",13.2886,14.2945,13.288622856140137,13.5401,107132589.0],["2024-08-02",13.5401,13.7432,13.1049,13.1822,56849772.0],["2024-08-05",13.1822,13.4144,12.9114,12.9211,40819800.0],["2024-08-06",12.9211,13.2016,12.7567,13.0662,32471601.0],["2024-08-07",13.0662,13.0759,12.7857,12.9018,20503335.0],["2024-08-08",12.9018,13.2016,12.8147,12.8631,31193088.0],["2024-08-09",12.8631,13.0565,12.747,12.747,18623200.0],["2024-08-12",12.747,12.828,12.5061,12.6134,14540052.0],["2024-08-13",12.6134,12.9743,12.613374710083008,12.9646,26633256.0],["2024-08-14",12.9646,13.0328,12.789,12.9255,24109755.0],["2024-08-15",12.9255,13.2475,12.8573,13.0426,34907767.0],["2024-08-16",13.0426,13.042598724365234,12.7499,12.7792,20900422.0],["2024-08-19",12.7792,12.828,12.6621,12.7012,12999767.0],["2024-08-20",12.7012,12.7597,12.3695,12.4378,17265988.0],["2024-08-21",12.4378,12.4768,12.3305,12.3793,9443400.0],["2024-08-22",12.3793,12.5353,11.9988,12.0281,16939290.0],["2024-08-23",12.0281,12.1744,11.8622,11.9403,13807100.0],["2024-08-26",11.9403,11.9988,11.7647,11.833,11727300.0],["2024-08-27",11.833,11.872,11.6769,11.7061,10088147.0],["2024-08-28",11.7061,11.7939,11.6671,11.6964,9123821.0],["2024-08-29",11.6964,11.8525,11.6281,11.6866,16620221.0],["2024-08-30",11.6866,12.8573,11.686636924743652,12.5841,63501153.0],["2024-09-02",12.5841,12.584107398986816,11.940271377563477,11.9403,37292162.0],["2024-09-03",11.9403,12.0573,11.8622,12.0086,16544514.0],["2024-09-04",12.0086,12.1354,11.8817,11.9988,14618678.0],["2024-09-05",11.9988,12.2915,11.9598,12.1451,17728540.0],["2024-09-06",12.1451,12.6036,12.1159,12.1841,36221721.0],["2024-09-09",12.1841,12.3402,11.911,12.1549,20569324.0],["2024-09-10",12.1549,12.5939,12.1451,12.2719,31313521.0],["2024-09-11",12.2719,12.3305,12.1061,12.2622,18480900.0],["2024-09-12",12.2622,12.3207,12.0086,12.0183,18440235.0],["2024-09-13",12.0183,12.2134,11.6476,11.8525,21572947.0],["2024-09-18",11.8525,12.0086,11.6964,11.9305,13239654.0],["2024-09-19",11.9305,12.5646,11.9013,12.3012,32029336.0],["2024-09-20",12.3012,12.311,12.1451,12.2915,15857277.0],["2024-09-23",12.2915,12.3305,12.1549,12.2427,10086135.0],["2024-09-24",12.2427,13.345,12.1939,13.0036,57214410.0],["2024-09-25",13.0036,13.6084,13.003578186035156,13.1889,66853590.0],["2024-09-26",13.1889,13.784,13.0816,13.745,58865929.0],["2024-09-27",13.745,14.818,13.7059,14.8083,59746868.0],["2024-09-30",14.8083,16.2911,14.808276176452637,16.2911,92213062.0],["2024-10-08",16.2911,17.9202,16.29105567932129,17.9202,90287802.0],["2024-10-09",17.9202,17.9201602935791,16.1252,16.1252,90185118.0],["2024-10-10",16.1252,16.3496,14.6229,14.9644,67648950.0],["2024-10-11",14.9644,15.195,14.423,14.6087,41634438.0],["2024-10-14",14.6087,14.8823,14.1005,14.8041,36840619.0],["2024-10-15",14.8041,14.892,14.3644,14.3839,31950467.0],["2024-10-16",14.3839,14.7943,14.1592,14.55,30818065.0],["2024-10-17",14.55,14.8334,14.3448,14.3546,27026650.0],["2024-10-18",14.3546,15.5663,14.3155,14.98,62637265.0],["2024-10-21",14.98,14.9995,14.6478,14.853,44194200.0],["2024-10-22",14.853,15.0386,14.7357,14.9507,28981488.0],["2024-10-23",14.9507,15.1168,14.6966,14.7064,37338321.0],["2024-10-24",14.7064,15.4002,14.6771,15.1266,50772601.0],["2024-10-25",15.1266,15.5858,14.9214,15.1657,54408057.0],["2024-10-28",15.1657,15.4099,15.0484,15.3611,36234253.0],["2024-10-29",15.3611,15.5174,14.8627,14.9018,35412310.0],["2024-10-30",14.9018,15.0484,14.6868,14.892,24097571.0],["2024-10-31",14.892,15.3709,14.8041,15.1461,38638230.0],["2024-11-01",15.1461,15.3122,14.6087,14.6282,36259691.0],["2024-11-04",14.6282,15.7813,14.628212928771973,15.6054,61139713.0],["2024-11-05",15.6054,16.1917,15.2927,16.0744,69108652.0],["2024-11-06",16.0744,16.3383,15.6836,15.791,57698144.0],["2024-11-07",15.791,17.2666,15.6249,17.0223,80501259.0],["2024-11-08",17.0223,17.032,16.2405,16.2992,64986376.0],["2024-11-11",16.2992,16.4848,15.9376,16.3871,34781753.0],["2024-11-12",16.3871,16.993,15.9767,16.1428,40759149.0],["2024-11-13",16.1428,17.0907,16.006,16.4848,64503966.0],["2024-11-14",16.4848,16.484832763671875,15.9376,15.9669,37138288.0],["2024-11-15",15.9669,16.1526,15.1852,15.195,33829300.0],["2024-11-18",15.195,15.2927,14.6184,14.7259,24706566.0],["2024-11-19",14.7259,15.1852,14.725929260253906,15.1266,23609809.0],["2024-11-20",15.1266,15.2145,14.9311,15.1461,20732108.0],["2024-11-21",15.1461,15.2731,15.0191,15.195,20373673.0],["2024-11-22",15.195,15.2243,14.3644,14.3937,22586000.0],["2024-11-25",14.3937,14.6575,14.2276,14.6184,18429640.0],["2024-11-26",14.6184,14.7943,14.4719,14.5305,16475098.0],["2024-11-27",14.5305,14.9995,14.4816,14.9898,26403535.0],["2024-11-28",14.9898,15.1363,14.8334,14.853,18099013.0],["2024-11-29",14.853,15.537,14.8041,15.2047,30987701.0],["2024-12-02",15.2047,15.5956,15.0289,15.5174,27719287.0],["2024-12-03",15.5174,15.6347,15.2536,15.5272,22606786.0],["2024-12-04",15.5272,15.5956,15.1461,15.2243,18623963.0],["2024-12-05",15.2243,15.8301,15.1852,15.6445,30163446.0],["2024-12-06",15.6445,16.2503,15.5077,15.7226,38382743.0],["2024-12-09",15.7226,15.722640991210938,15.3415,15.5174,20795028.0],["2024-12-10",15.5174,16.2308,15.517436027526855,15.5858,33540862.0],["2024-12-11",15.5858,16.5141,15.585837364196777,15.9572,48202028.0],["2024-12-12",15.9572,16.8073,15.957160949707031,16.3969,66576837.0],["2024-12-13",16.3969,16.396888732910156,15.7226,15.8204,44232983.0],["2024-12-16",15.8204,15.8301,15.3318,15.4099,23157700.0],["2024-12-17",15.4099,15.4979,15.2243,15.2731,19051000.0],["2024-12-18",15.2731,15.4002,15.1266,15.3122,17409914.0],["2024-12-19",15.3122,15.312230110168457,15.0093,15.2047,15529617.0],["2024-12-20",15.2047,16.7291,15.204741477966309,16.0451,76878847.0],["2024-12-23",16.0451,16.094,15.6347,15.8985,49964910.0],["2024-12-24",15.8985,17.2959,15.8204,16.8171,85504377.0],["2024-12-25",16.8171,17.0418,16.3285,16.9539,65524389.0],["2024-12-26",16.9539,16.953872680664062,16.4555,16.7682,51309686.0],["2024-12-27",16.7682,16.993,16.1819,16.3773,63338932.0],["2024-12-30",16.3773,17.6574,16.3187,17.1884,97260647.0],["2024-12-31",17.1884,17.18839454650879,15.9865,16.1037,79478534.0],["2025-01-02",16.1037,16.103734970092773,14.5598,14.765,61674781.0],["2025-01-03",14.765,14.8432,14.1005,14.1494,35512862.0],["2025-01-06",14.1494,14.3644,13.8953,14.0712,24929380.0],["2025-01-07",14.0712,14.2862,13.9247,14.2471,24031173.0],["2025-01-08",14.2471,14.247116088867188,13.5826,13.9344,31413582.0],["2025-01-09",13.9344,13.9931,13.8172,13.8465,18112101.0],["2025-01-10",13.8465,13.954,13.4556,13.4556,19018210.0],["2025-01-13",13.4556,13.5533,13.2406,13.4654,15865099.0],["2025-01-14",13.4654,14.0615,13.46538257598877,14.0028,29967042.0],["2025-01-15",14.0028,14.002823829650879,13.7585,13.8074,19890714.0],["2025-01-16",13.8074,14.0712,13.612,13.739,21184110.0],["2025-01-17",13.739,13.9247,13.6608,13.8269,15922410.0],["2025-01-20",13.8269,14.0615,13.826933860778809,13.8953,17688732.0],["2025-01-21",13.8953,14.0908,13.7683,13.954,14794365.0],["2025-01-22",13.954,14.0028,13.7976,13.8758,13544505.0],["2025-01-23",13.8758,14.4328,13.87579345703125,13.9247,32547570.0],["2025-01-24",13.9247,14.3741,13.8856,14.3057,28327901.0],["2025-01-27",14.3057,14.4035,13.7488,13.7585,22749188.0],["2025-02-05",13.7585,13.9735,13.758532524108887,13.866,14343912.0],["2025-02-06",13.866,14.168943405151367,13.7781,14.1689,20071700.0],["2025-02-07",14.1689,14.638,14.081,14.4328,33487000.0],["2025-02-10",14.4328,14.6087,14.3448,14.511,23772666.0],["2025-02-11",14.511,14.5403,14.2764,14.4523,18451550.0],["2025-02-12",14.4523,14.7259,14.423,14.7064,22817158.0],["2025-02-13",14.7064,14.7846,14.4621,14.511,23092731.0],["2025-02-14",14.511,14.5794,14.3937,14.5012,16661000.0],["2025-02-17",14.5012,14.8041,14.501180648803711,14.6673,28851543.0],["2025-02-18",14.6673,14.6673,14.1885,14.2667,19174011.0],["2025-02-19",14.2667,14.511,14.2373,14.4426,16198909.0],["2025-02-20",14.4426,14.5012,14.3057,14.4719,15080412.0],["2025-02-21",14.4719,14.7552,14.3057,14.6868,28064875.0],["2025-02-24",14.6868,14.7748,14.5403,14.638,20863145.0],["2025-02-25",14.638,14.637983322143555,14.3741,14.4035,15166790.0],["2025-02-26",14.4035,14.7162,14.3448,14.7064,22352455.0],["2025-02-27",14.7064,14.7455,14.2862,14.6184,25276285.0],["2025-02-28",14.6184,14.7162,14.0321,14.0908,22185300.0],["2025-03-03",14.0908,14.3155,13.9833,14.0224,13868600.0],["2025-03-04",14.0224,14.1885,13.9247,14.1396,11458366.0],["2025-03-05",14.1396,14.6478,14.139628410339355,14.3644,37232803.0],["2025-03-06",14.3644,14.638,14.2764,14.5696,35739110.0],["2025-03-07",14.5696,14.569581985473633,14.2373,14.3057,22948800.0],["2025-03-10",14.3057,14.3155,14.081,14.1885,13335732.0],["2025-03-11",14.1885,14.237344741821289,14.0028,14.2373,12027300.0],["2025-03-12",14.2373,14.5403,14.1983,14.3351,19523000.0],["2025-03-13",14.3351,14.4621,14.0517,14.1689,15072880.0],["2025-03-14",14.1689,14.7064,14.1494,14.5403,31237200.0],["2025-03-17",14.5403,14.638,14.4523,14.4719,16252876.0],["2025-03-18",14.4719,14.5696,14.4132,14.5012,11334190.0],["2025-03-19",14.5012,14.5891,14.4523,14.511,13640800.0],["2025-03-20",14.511,14.8139,14.4035,14.7064,31708962.0],["2025-03-21",14.7064,14.7259,14.3155,14.3155,24418449.0],["2025-03-24",14.3155,14.3546,14.0321,14.2569,17526400.0],["2025-03-25",14.2569,14.3057,14.081,14.1103,11249800.0],["2025-03-26",14.1103,14.1885,14.0908,14.1103,8832480.0],["2025-03-27",14.1103,14.2373,13.9637,14.1592,11242780.0],["2025-03-28",14.1592,14.2862,14.1201,14.2471,12096599.0],["2025-03-31",14.2471,14.2569,13.7878,13.8269,15491475.0],["2025-04-01",13.8269,13.9637,13.7683,13.8367,11544685.0],["2025-04-02",13.8367,13.954,13.7976,13.8856,7661403.0],["2025-04-03",13.8856,13.9637,13.6804,13.7976,9949727.0],["2025-04-07",13.7976,13.797618865966797,12.4198,12.4198,21675000.0],["2025-04-08",12.4198,12.6641,12.1951,12.4198,19546305.0],["2025-04-09",12.4198,12.7618,11.8921,12.6152,19565951.0],["2025-04-10",12.6152,12.9768,12.615245819091797,12.7227,16201200.0],["2025-04-11",12.7227,13.1136,12.625,12.8889,18198555.0],["2025-04-14",12.8889,12.9963,12.8498,12.9279,12060600.0],["2025-04-15",12.9279,12.9377,12.7814,12.8498,8012600.0],["2025-04-16",12.8498,12.849764823913574,12.5468,12.7032,9923650.0],["2025-04-17",12.7032,12.8498,12.6152,12.7325,8425700.0],["2025-04-18",12.7325,12.9475,12.6836,12.8595,9181558.0],["2025-04-21",12.8595,12.9475,12.752,12.9084,7886095.0],["2025-04-22",12.9084,13.2602,12.8889,13.0941,20556347.0],["2025-04-23",13.0941,13.1722,12.9573,13.0647,12487800.0],["2025-04-24",13.0647,13.0941,12.8693,12.8693,9781100.0],["2025-04-25",12.8693,13.055,12.869309425354004,12.9475,9125810.0],["2025-04-28",12.9475,12.9475,12.7618,12.8009,7627710.0],["2025-04-29",12.8009,13.1331,12.800908088684082,12.9963,12318214.0],["2025-04-30",12.9963,13.1918,12.9963,13.0941,11202000.0],["2025-05-06",13.0941,13.2895,13.0843,13.2602,14619200.0],["2025-05-07",13.2602,13.7781,13.260176658630371,13.3188,18761713.0],["2025-05-08",13.3188,13.4068,13.2309,13.3579,11420800.0],["2025-05-09",13.3579,13.3774,13.1038,13.182,10073500.0],["2025-05-12",13.182,13.9637,13.182003021240234,13.8367,38502804.0],["2025-05-13",13.8367,13.836705207824707,13.524,13.5631,22816556.0],["2025-05-14",13.5631,14.55,13.4068,14.2667,57480957.0],["2025-05-15",14.2667,14.266660690307617,13.739,13.7781,32786101.0],["2025-05-16",13.7781,13.778077125549316,13.5631,13.5729,16395201.0],["2025-05-19",13.5729,13.7097,13.4849,13.612,13557601.0],["2025-05-20",13.612,13.7292,13.5436,13.5826,13023800.0],["2025-05-21",13.5826,13.612,13.46538257598877,13.4654,11086106.0],["2025-05-22",13.4654,13.8172,13.397,13.524,19556179.0],["2025-05-23",13.524,13.524012565612793,13.2113,13.2113,16815794.0],["2025-05-26",13.2113,13.524,13.1722,13.4165,12426368.0],["2025-05-27",13.4165,13.4263,13.2895,13.3872,7502837.0],["2025-05-28",13.3872,13.4068,13.2602,13.309,6330236.0],["2025-05-29",13.309,13.5045,13.2993,13.4556,11743115.0],["2025-05-30",13.4556,14.1494,13.2895,13.7097,43081706.0],["2025-06-03",13.7097,14.1005,13.4849,13.8856,32612604.0],["2025-06-04",13.8856,14.1005,13.8172,13.9931,24746443.0],["2025-06-05",13.9931,15.3904,13.99305248260498,14.9409,91147008.0],["2025-06-06",14.9409,15.2243,14.4132,14.511,64304436.0],["2025-06-09",14.511,14.9507,14.510952949523926,14.7259,51598387.0],["2025-06-10",14.7259,14.725929260253906,14.3351,14.5794,33954153.0],["2025-06-11",14.5794,14.9995,14.5598,14.7455,50750736.0],["2025-06-12",14.7455,14.9116,14.5794,14.6575,29671161.0],["2025-06-13",14.6575,14.657527923583984,14.3741,14.423,22309061.0],["2025-06-16",14.423,15.0973,14.3253,15.0386,46179121.0],["2025-06-17",15.0386,15.195,14.7259,14.9409,39937298.0],["2025-06-18",14.9409,14.940906524658203,14.4914,14.5403,30786210.0],["2025-06-19",14.5403,14.5891,14.0419,14.1103,26396221.0],["2025-06-20",14.1103,14.2276,13.9247,13.954,15579810.0],["2025-06-23",13.954,14.1103,13.8172,14.0712,15337100.0],["2025-06-24",14.0712,14.7064,14.0419,14.511,32991000.0],["2025-06-25",14.511,15.4393,14.4816,15.3709,75729220.0],["2025-06-26",15.3709,15.4393,15.0582,15.1363,44386521.0],["2025-06-27",15.1363,15.6933,15.0093,15.0484,45645629.0],["2025-06-30",15.0484,15.195,14.853,14.9604,26780145.0],["2025-07-01",14.9604,15.0289,14.8139,14.9507,21178728.0],["2025-07-02",14.9507,14.9507,14.7357,14.8236,18297900.0],["2025-07-03",14.8236,14.9507,14.7846,14.892,20553091.0],["2025-07-04",14.892,15.0191,14.5989,14.6771,30754200.0],["2025-07-07",14.6771,14.853,14.5794,14.7748,15375010.0],["2025-07-08",14.7748,14.9409,14.765,14.9116,20487501.0],["2025-07-09",14.9116,14.9898,14.765,14.8236,21996616.0],["2025-07-10",14.8236,15.0484,14.765,14.9604,26371798.0],["2025-07-11",14.9604,15.6933,14.96044921875,15.3611,62364870.0],["2025-07-14",15.3611,15.5761,15.195,15.2341,32853560.0],["2025-07-15",15.2341,15.3318,14.9702,15.0973,25091394.0],["2025-07-16",15.0973,15.107,14.9018,15.0289,17238800.0],["2025-07-17",15.0289,15.1168,14.9311,15.0289,18613700.0],["2025-07-18",15.0289,15.0484,14.8432,14.9018,22761100.0],["2025-07-21",14.9018,15.1559,14.8236,15.0973,23945766.0],["2025-07-22",15.0973,15.0973,14.8041,14.9995,23473059.0],["2025-07-23",14.9995,15.4099,14.999537467956543,15.0582,41698303.0],["2025-07-24",15.0582,15.4393,14.9116,15.3904,41395125.0],["2025-07-25",15.3904,15.6536,15.3001,15.5063,29980454.0],["2025-07-28",15.5063,15.7518,15.3197,15.5357,30706084.0],["2025-07-29",15.5357,15.958,15.2019,15.8205,38738213.0],["2025-07-30",15.8205,15.8696,15.3393,15.5161,29825929.0],["2025-07-31",15.5161,15.7911,15.1429,15.192,30869800.0],["2025-08-01",15.192,15.3197,15.084,15.1822,16310867.0],["2025-08-04",15.1822,15.182212829589844,14.9858,15.1822,15234060.0],["2025-08-05",15.1822,15.3884,15.1626,15.3197,18337368.0],["2025-08-06",15.3197,15.4081,15.1822,15.3786,20184388.0],["2025-08-07",15.3786,15.467,15.192,15.3197,19282000.0],["2025-08-08",15.3197,15.8598,15.1822,15.4474,45134658.0],["2025-08-11",15.4474,16.2232,15.4277,15.8598,54012164.0],["2025-08-12",15.8598,16.0169,15.7322,15.9973,35555775.0],["2025-08-13",15.9973,16.2624,15.7616,16.0366,48464897.0],["2025-08-14",16.0366,16.2035,15.7714,15.7813,37347500.0],["2025-08-15",15.7813,16.3901,15.7223,16.2821,56787043.0],["2025-08-18",16.2821,16.6651,16.0759,16.4589,55035221.0],["2025-08-19",16.4589,16.832,16.233,16.2919,33548179.0],["2025-08-20",16.2919,16.5374,16.0366,16.508,33423721.0],["2025-08-21",16.508,17.3721,16.4687,16.9204,74125970.0],["2025-08-22",16.9204,18.2363,16.3803,17.5882,89635099.0],["2025-08-25",17.5882,18.1872,17.215,17.5587,73871991.0],["2025-08-26",17.5587,18.9532,17.3427,18.2658,77786624.0],["2025-08-27",18.2658,18.9041,17.8435,17.8533,74830713.0],["2025-08-28",17.8533,18.1185,17.3918,18.0105,48051271.0],["2025-08-29",18.0105,18.0497,17.4998,17.6275,38966066.0],["2025-09-01",17.6275,17.8533,17.4507,17.5293,27634056.0],["2025-09-02",17.5293,17.6275,16.9204,17.0579,37347271.0],["2025-09-03",17.0579,17.1856,16.1544,16.2723,32242618.0],["2025-09-04",16.2723,16.5865,15.9973,16.2821,29184079.0],["2025-09-05",16.2821,16.3803,16.0366,16.3116,27587497.0],["2025-09-08",16.3116,16.3312,16.1151,16.233,19423170.0],["2025-09-09",16.233,16.3803,16.0955,16.125,19023000.0],["2025-09-10",16.125,16.2821,16.0366,16.1741,14007839.0],["2025-09-11",16.1741,16.5767,16.0562,16.5571,28199807.0],["2025-09-12",16.5571,16.5767,16.3312,16.341,20966144.0],["2025-09-15",16.341,16.6553,16.341,16.3901,19282654.0],["2025-09-16",16.3901,16.5767,16.2624,16.4785,19730282.0],["2025-09-17",16.4785,16.6651,16.4294,16.5472,23058074.0],["2025-09-18",16.5472,16.547237396240234,15.85,15.8893,28802524.0],["2025-09-19",15.8893,15.9875,15.6732,15.6831,16299072.0],["2025-09-22",15.6831,15.85,15.6143,15.8107,12642275.0],["2025-09-23",15.8107,15.810713768005371,15.1822,15.4965,20703994.0],["2025-09-24",15.4965,15.742,15.3197,15.6339,14632196.0],["2025-09-25",15.6339,15.7616,15.4866,15.4866,13036545.0],["2025-09-26",15.4866,15.6339,15.3001,15.3983,11443182.0],["2025-09-29",15.3983,16.3999,15.3688,16.0857,33991316.0],["2025-09-30",16.0857,16.4981,15.9482,16.2723,26539051.0],["2025-10-09",16.2723,16.3116,15.9482,16.2428,20574469.0],["2025-10-10",16.2428,16.6454,16.1544,16.4098,26012186.0],["2025-10-13",16.4098,16.409751892089844,15.9089,16.2624,18574540.0],["2025-10-14",16.2624,16.449,16.0562,16.125,16200372.0],["2025-10-15",16.125,16.6651,16.1053,16.6356,34754471.0],["2025-10-16",16.6356,16.6356201171875,16.3214,16.449,22941573.0],["2025-10-17",16.449,16.5374,15.879456520080566,15.8795,20840031.0],["2025-10-20",15.8795,16.1446,15.879456520080566,16.0071,10512657.0],["2025-10-21",16.0071,16.2325,15.9274,16.1735,15366893.0],["2025-10-22",16.1735,16.173480987548828,15.9274,15.9668,9337461.0],["2025-10-23",15.9668,16.3605,15.7305,16.3507,19935181.0],["2025-10-24",16.3507,16.449108123779297,16.203,16.4491,16704648.0],["2025-10-27",16.4491,16.9807,16.449108123779297,16.6066,37628815.0],["2025-10-28",16.6066,17.3252,16.606613159179688,16.8527,47089545.0],["2025-10-29",16.8527,17.1283,16.6854,17.0299,36459247.0],["2025-10-30",17.0299,17.029895782470703,16.5475,16.5672,27057616.0],["2025-10-31",16.5672,16.705,16.4294,16.4393,16652895.0],["2025-11-03",16.4393,16.4393,16.0849,16.331,14702901.0],["2025-11-04",16.331,16.330984115600586,16.075,16.1538,12021832.0],["2025-11-05",16.1538,16.1636,15.9668,16.0947,10657370.0],["2025-11-06",16.0947,16.2621,16.0947,16.1636,14946044.0],["2025-11-07",16.1636,16.163639068603516,15.9175,15.9274,12643784.0],["2025-11-10",15.9274,16.1735,15.8979,16.1636,11611000.0],["2025-11-11",16.1636,16.1932,15.9471,15.9569,10636191.0],["2025-11-12",15.9569,15.9963,15.6911,15.8289,10339297.0],["2025-11-13",15.8289,15.9668,15.7896,15.9372,10239956.0],["2025-11-14",15.9372,15.9766,15.809257507324219,15.8093,7702610.0],["2025-11-17",15.8093,15.8683,15.6616,15.76,10190984.0],["2025-11-18",15.76,15.8289,15.6518,15.7108,8823070.0],["2025-11-19",15.7108,15.8289,15.4943,15.573,9401300.0],["2025-11-20",15.573,15.9766,15.5435,15.5828,12556659.0],["2025-11-21",15.5828,15.582849502563477,14.962684631347656,14.9627,14944389.0],["2025-11-24",14.9627,15.386,14.962684631347656,15.2186,14931806.0],["2025-11-25",15.2186,15.3072,15.071,15.1005,15156962.0],["2025-11-26",15.1005,15.1497,14.943,14.9627,11754277.0],["2025-11-27",14.9627,15.1891,14.9332,15.071,10191465.0],["2025-11-28",15.071,15.1399,14.9922,15.1399,6264988.0],["2025-12-01",15.1399,15.1891,15.0611,15.1891,8461000.0],["2025-12-02",15.1891,15.258,15.071,15.0907,7789200.0],["2025-12-03",15.0907,15.1793,14.8642,14.9233,10269386.0],["2025-12-04",14.9233,15.0316,14.8249,14.9036,5896139.0],["2025-12-05",14.9036,15.258,14.8446,15.1891,15094020.0],["2025-12-08",15.1891,15.5533,15.189094543457031,15.258,20789818.0],["2025-12-09",15.258,15.2875,15.0611,15.0808,9014671.0],["2025-12-10",15.0808,15.2678,14.9922,15.2186,9272296.0],["2025-12-11",15.2186,15.218626022338867,14.9233,14.9528,8793602.0],["2025-12-12",14.9528,15.1005,14.8839,15.0119,7827227.0],["2025-12-15",15.0119,15.1005,14.8741,14.9528,8014217.0],["2025-12-16",14.9528,14.9922,14.7658,14.815,8235271.0],["2025-12-17",14.815,15.1202,14.7166,15.0414,12128340.0],["2025-12-18",15.0414,15.041436195373535,14.805183410644531,14.8052,9156520.0],["2025-12-19",14.8052,14.9233,14.7953,14.8249,8040245.0],["2025-12-22",14.8249,14.9036,14.7953,14.8249,7208567.0],["2025-12-23",14.8249,14.8642,14.6772,14.7067,9727277.0],["2025-12-24",14.7067,14.8839,14.6378,14.8446,8744531.0],["2025-12-25",14.8446,14.9824,14.815,14.9725,9459231.0],["2025-12-26",14.9725,15.1497,14.9332,14.9824,11498984.0],["2025-12-29",14.9824,15.2088,14.9233,15.0316,9765200.0],["2025-12-30",15.0316,15.3564,15.0021,15.2088,16131860.0],["2025-12-31",15.2088,15.2186,15.002059936523438,15.0021,10906544.0],["2026-01-05",15.0021,15.1989,14.9627,15.1891,13414270.0],["2026-01-06",15.1891,15.7994,15.1596,15.6321,30953060.0],["2026-01-07",15.6321,16.1243,15.5238,15.7502,37611874.0],["2026-01-08",15.7502,15.750194549560547,15.2777,15.3368,23792405.0],["2026-01-09",15.3368,16.6165,15.336752891540527,16.0455,54278578.0],["2026-01-12",16.0455,16.1833,15.8289,16.1735,39059687.0],["2026-01-13",16.1735,16.3211,15.8486,15.9372,27970328.0],["2026-01-14",15.9372,16.2818,15.6714,15.7994,35804223.0],["2026-01-15",15.7994,15.9077,15.5533,15.6911,17423708.0],["2026-01-16",15.6911,15.888,15.5927,15.6911,14312583.0],["2026-01-19",15.6911,15.7207,15.573,15.6714,11004336.0],["2026-01-20",15.6714,15.7305,15.573,15.6616,12702544.0],["2026-01-21",15.6616,15.6714,15.4844,15.5139,13594174.0],["2026-01-22",15.5139,15.671443939208984,15.51394271850586,15.6714,10897103.0],["2026-01-23",15.6714,15.7305,15.6124,15.6616,16080399.0],["2026-01-26",15.6616,15.9668,15.573,15.8289,29047159.0],["2026-01-27",15.8289,16.1735,15.7797,16.0652,41163507.0],["2026-01-28",16.0652,16.2325,15.8191,15.9569,29882681.0],["2026-01-29",15.9569,16.8133,15.6616,16.6952,66286929.0],["2026-01-30",16.6952,16.695205688476562,16.203,16.3704,39468775.0],["2026-02-02",16.3704,16.6263,16.1538,16.1735,29262616.0],["2026-02-03",16.1735,16.5377,16.1439,16.3704,23864741.0],["2026-02-04",16.3704,16.9216,16.2916,16.7543,40269944.0],["2026-02-05",16.7543,18.093,16.5869,17.2957,76292495.0],["2026-02-06",17.2957,17.295682907104492,16.7543,16.7641,47207965.0],["2026-02-09",16.7641,16.9118,16.5574,16.6558,34176777.0],["2026-02-10",16.6558,16.655832290649414,16.3507,16.3999,23310587.0],["2026-02-11",16.3999,16.5279,16.2916,16.3408,18125128.0],["2026-02-12",16.3408,16.4983,16.2818,16.3507,19246986.0],["2026-02-13",16.3507,16.4688,16.0258,16.0258,23931246.0],["2026-02-24",16.0258,16.1243,15.8093,15.9864,18484407.0],["2026-02-25",15.9864,16.2818,15.98644733428955,16.1735,17045192.0],["2026-02-26",16.1735,16.3802,16.1144,16.203,19368540.0],["2026-02-27",16.203,16.2522,15.9766,16.1833,16612282.0],["2026-03-02",16.1833,16.183324813842773,15.6616,15.76,19250927.0],["2026-03-03",15.76,16.0061,15.5238,15.5632,21012971.0],["2026-03-04",15.5632,15.6321,15.2285,15.2678,16802287.0],["2026-03-05",15.2678,15.4844,15.1497,15.2088,13332231.0],["2026-03-06",15.2088,15.4943,15.1202,15.4647,11483688.0],["2026-03-09",15.4647,15.464722633361816,14.9627,15.13,12610510.0],["2026-03-10",15.13,15.4352,15.13003158569336,15.3761,11348200.0],["2026-03-11",15.3761,15.4549,15.2285,15.386,10657586.0],["2026-03-12",15.386,15.4549,15.258,15.4057,10864745.0],["2026-03-13",15.4057,15.405659675598145,15.13,15.1399,10974472.0],["2026-03-16",15.1399,15.2186,15.0414,15.1793,9915965.0],["2026-03-17",15.1793,15.4844,15.179250717163086,15.1891,14073900.0],["2026-03-18",15.1891,15.2383,14.9725,15.1989,9757299.0],["2026-03-19",15.1989,15.198938369750977,14.7953,14.8938,11887786.0],["2026-03-20",14.8938,15.4352,14.893777847290039,15.0808,21467071.0],["2026-03-23",15.0808,15.080811500549316,13.9192,14.0767,24674412.0],["2026-03-24",14.0767,14.3228,13.9192,14.2638,13390800.0],["2026-03-25",14.2638,14.4705,14.2146,14.3819,10093200.0],["2026-03-26",14.3819,14.38189697265625,13.9291,13.9881,10787520.0],["2026-03-27",13.9881,14.0374,13.683,13.9389,15685038.0],["2026-03-30",13.9389,13.938921928405762,13.6436,13.9094,9115200.0],["2026-03-31",13.9094,14.1063,13.7224,13.742,9319580.0],["2026-04-01",13.742,14.0177,13.742045402526855,13.9586,8038180.0],["2026-04-02",13.9586,13.958610534667969,13.5944,13.6338,9546437.0],["2026-04-03",13.6338,13.7125,13.4172,13.4369,7710311.0],["2026-04-07",13.4369,13.5353,13.4074,13.5058,5653224.0],["2026-04-08",13.5058,14.0472,13.505791664123535,14.0374,14658819.0],["2026-04-09",14.0374,14.037361145019531,13.6338,13.6436,12028300.0],["2026-04-10",13.6436,14.313,13.643606185913086,13.9685,21657741.0],["2026-04-13",13.9685,14.1653,13.8306,14.0472,11270796.0],["2026-04-14",14.0472,14.2244,13.8799,14.057,13969900.0],["2026-04-15",14.057,14.126,13.8995,13.9389,9051764.0],["2026-04-16",13.9389,14.0866,13.9291,14.0472,9558766.0],["2026-04-17",14.0472,14.047204971313477,13.8897,13.9586,8717116.0],["2026-04-20",13.9586,14.2539,13.958610534667969,14.0374,11546237.0],["2026-04-21",14.0374,14.037361145019531,13.8011,13.8306,10243728.0],["2026-04-22",13.8306,14.0374,13.7322,13.9586,10978842.0],["2026-04-23",13.9586,13.998,13.811,13.8995,7751810.0],["2026-04-24",13.8995,13.89954662322998,13.7027,13.7814,7506710.0],["2026-04-27",13.7814,13.9586,13.6633,13.7027,8587000.0],["2026-04-28",13.7027,13.9685,13.683,13.7814,9548717.0],["2026-04-29",13.7814,14.027517318725586,13.6928,14.0275,10375605.0],["2026-04-30",14.0275,14.2146,13.8995,13.9192,13706388.0],["2026-05-06",13.9192,14.2342,13.919235229492188,14.185,13916730.0],["2026-05-07",14.185,14.2933,14.0472,14.1358,12419235.0],["2026-05-08",14.1358,14.1555,14.0275,14.0866,8964021.0],["2026-05-11",14.0866,14.3425,14.0078,14.3031,17507940.0],["2026-05-12",14.3031,14.441,14.1358,14.2441,14831880.0],["2026-05-13",14.2441,14.8642,14.0866,14.6575,33014715.0],["2026-05-14",14.6575,14.657526016235352,14.1456,14.1555,22329621.0],["2026-05-15",14.1555,14.2244,13.7814,13.7814,17268129.0],["2026-05-18",13.7814,13.8897,13.6338,13.683,9312596.0],["2026-05-19",13.683,13.8799,13.6534,13.8602,8511379.0],["2026-05-20",13.8602,14.0964,13.6928,13.8208,10268286.0],["2026-05-21",13.8208,14.2047,13.7125,13.7125,16917874.0],["2026-05-22",13.7125,13.8306,13.427,13.4566,13988430.0],["2026-05-25",13.4566,13.6633,13.3581,13.555,9864464.0],["2026-05-26",13.555,13.7322,13.3483,13.4763,10626420.0],["2026-05-27",13.4763,13.6042,13.1613,13.2105,11324074.0],["2026-05-28",13.2105,13.2105,12.797,12.8955,11705028.0],["2026-05-29",12.8955,13.1613,12.8856,12.9447,11454379.0],["2026-06-01",12.9447,13.0431,12.8463,13.0038,7271600.0],["2026-06-02",13.0038,13.0628,12.8758,12.9447,8152300.0],["2026-06-03",12.9447,12.9545,12.738,12.7675,9381234.0],["2026-06-04",12.7675,12.8463,12.423,12.5017,8614287.0],["2026-06-05",12.5017,12.6002,12.2556,12.2852,9941372.0],["2026-06-08",12.2852,12.3934,11.8914,12.0095,9432379.0],["2026-06-09",12.0095,12.0883,11.9111,12.0489,6259662.0],["2026-06-10",12.0489,12.1473,11.9406,12.108,7694035.0],["2026-06-11",12.108,12.1867,11.7241,11.8028,8994066.0],["2026-06-12",11.8028,12.295,11.7831,12.2162,11995496.0],["2026-06-15",12.2162,12.8955,12.2162446975708,12.6002,17915583.0],["2026-06-16",12.6002,12.8167,12.4328,12.7478,12406522.0],["2026-06-17",12.7478,13.5156,12.747814178466797,12.9348,24201309.0],["2026-06-18",12.9348,13.0333,12.541092872619629,12.5411,13916900.0],["2026-06-22",12.5411,13.3286,12.4525,13.2794,25315783.0],["2026-06-23",13.2794,13.6042,13.1022,13.3581,25982240.0],["2026-06-24",13.3581,13.4566,12.9841,13.0234,14899725.0],["2026-06-25",13.0234,13.3778,12.797,13.2006,19414396.0],["2026-06-26",13.2006,13.2695,12.6789,12.6789,14361605.0],["2026-06-29",12.6789,12.8463,12.482,12.6592,11153597.0],["2026-06-30",12.6592,12.8266,12.5116,12.7183,9411038.0],["2026-07-01",12.7183,13.3188,12.6592,13.2302,18168551.0],["2026-07-02",13.2302,13.3089,12.8463,12.8758,13117300.0],["2026-07-03",12.8758,13.1022,12.875783920288086,13.0038,8601500.0],["2026-07-06",13.0038,13.1416,12.9348,13.053,8163315.0],["2026-07-07",13.053,13.052973747253418,12.7675,12.8266,6816403.0],["2026-07-08",12.8266,13.742,12.7773,13.1317,22358758.0],["2026-07-09",13.1317,13.6042,13.0038,13.5353,23344144.0],["2026-07-10",13.5353,13.535324096679688,12.9939,13.2105,20264609.0],["2026-07-13",13.2105,13.6731,13.1613,13.5845,26395031.0],["2026-07-14",13.5845,13.692825317382812,13.2892,13.6928,22095462.0],["2026-07-15",13.6928,13.9094,13.4074,13.8405,23964537.0],["2026-07-16",13.8405,13.840484619140625,13.427,13.5944,16009861.0],["2026-07-17",13.5944,13.8011,13.1908,13.2499,19490251.0],["2026-07-20",13.2499,13.5058,13.1416,13.4467,14992627.0],["2026-07-21",13.4467,13.6042,13.1514,13.3778,14525657.0],["2026-07-22",13.3778,13.377821922302246,12.9644,13.0924,14887016.0],["2026-07-23",13.0924,13.2006,12.9742,13.1711,9282695.0],["2026-07-24",13.1711,13.171100616455078,12.6002,12.61,11212727.0],["2026-07-27",12.61,12.9053,12.5509,12.8659,7359400.0],["2026-07-28",12.8659,12.86594009399414,12.6691,12.7183,5431700.0],["2026-07-29",12.7183,13.0825,12.718282699584961,12.9939,9380196.0],["2026-07-30",12.9939,13.2105,12.9152,13.112,11249000.0],["2026-07-31",13.112,13.2623,13.0832,13.1329,8822641.0],["2026-08-03",13.1329,13.322,13.0334,13.2921,6664759.0],["2026-08-04",13.2921,13.4314,13.2921,13.3319,7003100.0],["2026-08-05",13.3319,13.4812,13.2921,13.3419,7611100.0],["2026-08-06",13.3419,13.341863632202148,13.1031,13.2026,7304923.0],["2026-08-07",13.2026,13.2125,13.0235,13.1429,8109000.0],["2026-08-10",13.1429,13.2822,13.1428804397583,13.1727,6950400.0],["2026-08-11",13.1727,13.2623,13.113,13.123,6143423.0],["2026-08-12",13.123,13.3817,13.0832,13.3618,10092370.0],["2026-08-13",13.3618,13.5011,13.2424,13.2623,10130526.0],["2026-08-14",13.2623,13.3021,13.043387413024902,13.0434,8137976.0],["2026-08-17",13.0434,13.1528,12.9638,13.1329,6368531.0],["2026-08-18",13.1329,13.132930755615234,12.8146,12.8842,8717510.0],["2026-08-19",12.8842,12.9737,12.5559,12.5957,8945326.0],["2026-08-20",12.5957,12.8146,12.595674514770508,12.7151,6856221.0],["2026-08-21",12.7151,12.7151,12.5658,12.6852,4715802.0],["2026-08-24",12.6852,12.7449,12.5857,12.6355,4957177.0],["2026-08-25",12.6355,12.7847,12.6056,12.7549,4386439.0],["2026-08-26",12.7549,13.2026,12.754860877990723,13.1628,15006977.0],["2026-08-27",13.1628,13.5011,13.113,13.4513,20350936.0],["2026-08-28",13.4513,13.511,13.2921,13.4414,11906117.0],["2026-08-31",13.4414,13.4812,13.2125,13.3817,9693307.0],["2026-09-01",13.3817,13.6503,13.2921,13.6105,13617234.0],["2026-09-02",13.6105,13.610492706298828,13.2822,13.3319,8809845.0],["2026-09-03",13.3319,13.6304,13.3021,13.4115,10494108.0],["2026-09-04",13.4115,13.9687,13.4016,13.6801,19525094.0],["2026-09-07",13.6801,13.8294,13.3518,13.4016,13460900.0],["2026-09-08",13.4016,13.511,13.2822,13.3817,7971219.0],["2026-09-09",13.3817,13.381660461425781,13.2523,13.2921,6210499.0],["2026-09-10",13.2921,13.6105,13.2324,13.5508,13957116.0],["2026-09-11",13.5508,13.550796508789062,12.8146,12.8544,17892000.0],["2026-09-14",12.8544,12.8743,12.725,12.8046,6904700.0],["2026-09-15",12.8046,12.8345,12.6554,12.6753,6364600.0],["2026-09-16",12.6753,12.8743,12.536,12.8146,7556029.0],["2026-09-17",12.8146,12.8345,12.6554,12.7549,4695717.0],["2026-09-18",12.7549,14.0284,12.754860877990723,14.0284,42540342.0],["2026-09-21",14.0284,14.4164,13.8194,14.1676,57013036.0],["2026-09-22",14.1676,14.167646408081055,13.8891,13.9388,31707574.0],["2026-09-23",13.9388,14.2373,13.8493,14.0582,32974101.0],["2026-09-24",14.0582,14.058205604553223,13.6503,13.6602,20914322.0],["2026-09-28",13.6602,13.8194,13.4911,13.511,18644823.0],["2026-09-29",13.511,13.64,13.37,13.45,14326048.0],["2026-09-30",13.45,13.56,13.27,13.37,12396263.0],["2026-10-08",13.37,13.41,13.08,13.16,11222103.0],["2026-10-09",13.16,14.48,13.15999984741211,14.48,50073504.0],["2026-10-12",14.48,15.26,14.35,14.76,77685578.0],["2026-10-13",14.76,15.67,14.57,14.78,78619544.0],["2026-10-14",14.78,15.39,14.49,14.95,72078271.0],["2026-10-15",14.95,15.69,14.6,15.42,90410388.0],["2026-10-16",15.42,15.420000076293945,14.52,14.76,61509529.0],["2026-10-19",14.76,14.8,14.41,14.49,40255973.0],["2026-10-20",14.49,14.51,14.11,14.23,35582806.0],["2026-10-21",14.23,14.4,13.77,13.92,32863538.0],["2026-10-22",13.92,15.0,13.92,14.34,66473046.0],["2026-10-23",14.34,15.22,13.79,14.9,84069699.0],["2026-10-28",14.9,14.899999618530273,13.40999984741211,13.41,62229973.0],["2026-10-29",13.41,13.40999984741211,12.33,12.35,51792700.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-06-04","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":"2010-06-04","index":0,"basis":"feed"}}