{"t":"601137.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2011-01-27",10.6222,11.0553,10.2303,10.6222,15356374.0],["2011-01-28",10.6222,10.622156143188477,10.1065,10.2385,9431304.0],["2011-01-31",10.2385,10.23852252960205,9.9044,10.0859,5193522.0],["2011-02-01",10.0859,10.3499,10.0488,10.189,4531614.0],["2011-02-09",10.189,10.2303,9.9291,9.9786,3590030.0],["2011-02-10",9.9786,10.5892,9.925,10.4943,5415636.0],["2011-02-11",10.4943,10.4943,10.3128,10.42,4082500.0],["2011-02-14",10.42,10.6428,10.3169,10.5727,5039872.0],["2011-02-15",10.5727,10.8037,10.4778,10.6015,5984546.0],["2011-02-16",10.6015,10.7253,10.5479,10.7253,3550104.0],["2011-02-17",10.7253,10.8284,10.4613,10.5108,4429448.0],["2011-02-18",10.5108,10.6758,10.4984,10.5397,2596384.0],["2011-02-21",10.5397,10.7665,10.4654,10.6634,2682402.0],["2011-02-22",10.6634,10.7665,10.3128,10.3664,4028800.0],["2011-02-23",10.3664,10.4695,10.3251,10.4035,1755106.0],["2011-02-24",10.4035,10.4695,10.3128,10.3747,1974488.0],["2011-02-25",10.3747,10.3747,10.374650955200195,10.3747,0.0],["2011-02-28",10.3747,10.4695,10.3252,10.4489,1730870.0],["2011-03-01",10.4489,10.6717,10.4448,10.5727,2978416.0],["2011-03-02",10.5727,10.9687,10.4572,10.8779,8110644.0],["2011-03-03",10.8779,10.9274,10.4695,10.5232,3935464.0],["2011-03-04",10.5232,10.6345,10.3953,10.5314,2345000.0],["2011-03-07",10.5314,10.7459,10.519,10.7005,3371694.0],["2011-03-10",10.7005,10.7047,10.6098,10.6387,1939260.0],["2011-03-11",10.6387,10.6717,10.4778,10.5768,1980284.0],["2011-03-14",10.5768,10.7459,10.5273,10.7253,2481904.0],["2011-03-15",10.7253,10.8697,10.6428,10.8614,5905522.0],["2011-03-16",10.8614,11.4348,10.8202,11.3276,21961310.0],["2011-03-17",11.3276,11.344,10.9975,11.179,10373210.0],["2011-03-18",11.179,11.3028,11.0223,11.179,7149806.0],["2011-03-21",11.179,11.4926,10.9728,11.0264,6957478.0],["2011-03-22",11.0264,11.2492,10.9645,11.1502,4379218.0],["2011-03-23",11.1502,11.2203,11.0058,11.08,3964482.0],["2011-03-24",11.08,11.2987,11.047,11.179,6313352.0],["2011-03-25",11.179,11.212,10.8408,10.948,7460302.0],["2011-03-28",10.948,11.0058,10.8779,10.9315,4030608.0],["2011-03-29",10.9315,11.1172,10.4283,10.4613,6601296.0],["2011-03-30",10.4613,10.6634,10.3953,10.5025,3145686.0],["2011-03-31",10.5025,10.6304,10.3334,10.3458,2674934.0],["2011-04-01",10.3458,10.5727,10.345773696899414,10.552,1751016.0],["2011-04-06",10.552,10.552032470703125,10.552,10.552,0.0],["2011-04-07",10.552,10.6222,10.3953,10.4654,2854158.0],["2011-04-08",10.4654,10.6015,10.3747,10.5603,2874336.0],["2011-04-11",10.5603,10.6799,10.4159,10.4283,2698954.0],["2011-04-12",10.4283,10.5562,10.3499,10.4365,2375802.0],["2011-04-13",10.4365,10.4943,10.3375,10.4778,1362702.0],["2011-04-14",10.4778,10.4902,10.3045,10.3128,2414184.0],["2011-04-15",10.3128,10.4118,10.1065,10.156,2708584.0],["2011-04-18",10.156,10.2674,10.0941,10.2303,1568962.0],["2011-04-19",10.2303,10.2385,10.0529,10.0941,1304284.0],["2011-04-20",10.0941,10.2385,10.09414291381836,10.2096,1051518.0],["2011-04-21",10.2096,10.288,10.1849,10.222,1247676.0],["2011-04-22",10.222,10.288,10.1519,10.2591,1221026.0],["2011-04-25",10.2591,10.3004,10.1271,10.1271,1242160.0],["2011-04-26",10.1271,10.2311,9.9733,9.9816,963398.0],["2011-04-27",9.9816,9.9816,9.1831,9.2288,4962474.0],["2011-04-28",9.2288,9.3577,8.7505,8.8711,2421878.0],["2011-04-29",8.8711,9.0874,8.8379,8.946,1585624.0],["2011-05-03",8.946,8.946,8.945990562438965,8.946,0.0],["2011-05-04",8.946,8.9668,8.6133,8.6424,2872634.0],["2011-05-05",8.6424,8.8587,8.605,8.7921,2543290.0],["2011-05-06",8.7921,8.9002,8.6299,8.8295,2476606.0],["2011-05-09",8.8295,9.711244583129883,8.82953929901123,9.7112,10102330.0],["2011-05-10",9.7112,9.7528,9.2953,9.7237,6477136.0],["2011-05-11",9.7237,9.7944,9.5657,9.7487,5622142.0],["2011-05-12",9.7487,9.7528,9.5657,9.678,3752666.0],["2011-05-13",9.678,9.7237,9.4825,9.6904,3864996.0],["2011-05-16",9.6904,9.690448760986328,9.2995,9.3161,4343474.0],["2011-05-17",9.3161,9.3785,9.0832,9.1498,3331330.0],["2011-05-18",9.1498,9.3369,9.0999,9.1539,2470226.0],["2011-05-19",9.1539,9.233,9.1082,9.1997,1340186.0],["2011-05-20",9.1997,9.4076,9.1165,9.2704,2426786.0],["2011-05-23",9.2704,9.270393371582031,8.867,8.8961,2528092.0],["2011-05-24",8.8961,8.9751,8.7256,8.9335,2039214.0],["2011-05-25",8.9335,8.9626,8.7422,8.7879,1649414.0],["2011-05-26",8.7879,8.9044,8.6965,8.7006,1711704.0],["2011-05-27",8.7006,8.9169,8.700610160827637,8.867,2323252.0],["2011-05-30",8.867,9.1331,8.8545,8.9418,3144298.0],["2011-05-31",8.9418,9.1456,8.8711,9.1415,4996428.0],["2011-06-01",9.1415,9.2246,8.9876,9.1831,3159706.0],["2011-06-02",9.1831,9.183053016662598,8.763,8.8254,3027072.0],["2011-06-03",8.8254,9.0874,8.8087,9.0624,2251452.0],["2011-06-07",9.0624,9.129,8.9418,9.0375,1634524.0],["2011-06-08",9.0375,9.1165,8.8628,9.0458,2318432.0],["2011-06-09",9.0458,9.0874,8.7588,8.7755,2260384.0],["2011-06-10",8.7755,8.8794,8.7256,8.867,1825906.0],["2011-06-13",8.867,9.0084,8.7588,8.9834,1435070.0],["2011-06-14",8.9834,8.98342227935791,8.9834,8.9834,0.0],["2011-06-15",8.9834,8.98342227935791,8.9834,8.9834,0.0],["2011-06-16",8.9834,8.98342227935791,8.9834,8.9834,0.0],["2011-06-17",8.9834,8.98342227935791,8.6923,8.6965,1190356.0],["2011-06-20",8.6965,8.7256,8.0352,8.0851,3729978.0],["2011-06-21",8.0851,8.1932,8.0476,8.11,2312162.0],["2011-06-22",8.11,8.1849,7.9354,7.9769,1897686.0],["2011-06-23",7.9769,8.3013,7.9312,8.2514,2694496.0],["2011-06-24",8.2514,8.5218,8.2015,8.4635,3175608.0],["2011-06-27",8.4635,8.6798,8.4428,8.5259,3072530.0],["2011-06-28",8.5259,8.6424,8.4511,8.605,1791248.0],["2011-06-29",8.605,8.6424,8.4428,8.4469,1793790.0],["2011-06-30",8.4469,8.5925,8.4053,8.5259,1819132.0],["2011-07-01",8.5259,8.6257,8.4843,8.5301,1664766.0],["2011-07-04",8.5301,8.9418,8.5259,8.8254,3308590.0],["2011-07-05",8.8254,8.9959,8.7464,8.9377,2555436.0],["2011-07-06",8.9377,8.946,8.7339,8.9252,1878586.0],["2011-07-07",8.9252,9.4118,8.925195693969727,9.1124,6309880.0],["2011-07-08",9.1124,9.2246,9.0458,9.1207,1966376.0],["2011-07-11",9.1207,9.2122,8.9086,9.1831,2499756.0],["2011-07-12",9.1831,9.183053016662598,8.9127,8.9377,1976778.0],["2011-07-13",8.9377,9.2038,8.9335,9.1664,1999868.0],["2011-07-14",9.1664,9.4201,9.1248,9.3827,5765026.0],["2011-07-15",9.3827,9.5158,9.2787,9.3868,3027852.0],["2011-07-18",9.3868,9.5532,9.3037,9.3785,2416880.0],["2011-07-19",9.3785,9.378525733947754,9.1706,9.3245,2041510.0],["2011-07-20",9.3245,9.5407,9.0832,9.2205,2641420.0],["2011-07-21",9.2205,9.2205,9.0458,9.0832,1998050.0],["2011-07-22",9.0832,9.4825,9.0749,9.4742,4366540.0],["2011-07-25",9.4742,9.757,9.2122,9.2538,6274424.0],["2011-07-26",9.2538,9.253756523132324,8.5384,8.7755,4558704.0],["2011-07-27",8.7755,8.9002,8.6424,8.8628,2775384.0],["2011-07-28",8.8628,8.862811088562012,8.6091,8.7796,2126390.0],["2011-07-29",8.7796,9.129,8.7755,8.9335,3008260.0],["2011-08-01",8.9335,9.0209,8.8545,9.0167,1514958.0],["2011-08-02",9.0167,9.016694068908691,8.659,8.8794,1777134.0],["2011-08-03",8.8794,9.1415,8.6965,9.0624,3000282.0],["2011-08-04",9.0624,9.2413,8.9751,9.233,3098216.0],["2011-08-05",9.233,9.232961654663086,8.8587,9.0999,2668878.0],["2011-08-08",9.0999,9.099874496459961,8.1932,8.4469,3659356.0],["2011-08-09",8.4469,8.44691276550293,7.9894,8.3097,2992096.0],["2011-08-10",8.3097,8.6341,8.309664726257324,8.3845,2543384.0],["2011-08-11",8.3845,8.5384,8.1184,8.5259,2170362.0],["2011-08-12",8.5259,8.7172,8.525932312011719,8.605,1939746.0],["2011-08-15",8.605,8.8087,8.5925,8.7921,1654206.0],["2011-08-16",8.7921,8.8462,8.659,8.6715,2064902.0],["2011-08-17",8.6715,8.7672,8.6174,8.6757,1017392.0],["2011-08-18",8.6757,8.7048,8.5467,8.555,1012024.0],["2011-08-19",8.555,8.555045127868652,8.2764,8.4594,1450446.0],["2011-08-22",8.4594,8.7464,8.4428,8.6965,2121796.0],["2011-08-23",8.6965,8.8004,8.6757,8.7672,1476618.0],["2011-08-24",8.7672,9.0666,8.7339,8.7838,2277004.0],["2011-08-25",8.7838,9.0708,8.7422,9.0624,2828292.0],["2011-08-26",9.0624,9.0874,8.9044,8.9793,2430316.0],["2011-08-29",8.9793,8.979262351989746,8.7339,8.8254,1920410.0],["2011-08-30",8.8254,8.9585,8.6507,8.6549,2075078.0],["2011-08-31",8.6549,8.7089,8.5509,8.6632,1153694.0],["2011-09-01",8.6632,8.7588,8.6008,8.659,818306.0],["2011-09-02",8.659,8.65902042388916,8.4802,8.5675,1140800.0],["2011-09-05",8.5675,8.567523002624512,8.401163101196289,8.4012,976368.0],["2011-09-06",8.4012,8.4677,8.318,8.4469,823848.0],["2011-09-07",8.4469,8.6299,8.44691276550293,8.605,891672.0],["2011-09-08",8.605,8.6424,8.4843,8.4843,983582.0],["2011-09-09",8.4843,8.5883,8.3221,8.3928,645624.0],["2011-09-13",8.3928,8.392843246459961,8.0934,8.1433,1672448.0],["2011-09-14",8.1433,8.2847,8.0892,8.2764,886076.0],["2011-09-15",8.2764,8.3596,8.2015,8.2182,909598.0],["2011-09-16",8.2182,8.3721,8.1308,8.1433,984582.0],["2011-09-19",8.1433,8.1599,7.9062,7.952,1357218.0],["2011-09-20",7.952,8.0476,7.9062,7.9769,919944.0],["2011-09-21",7.9769,8.2514,7.9187,8.2265,2095064.0],["2011-09-22",8.2265,8.226484298706055,7.9187,7.9354,1602276.0],["2011-09-23",7.9354,7.935354709625244,7.7399,7.8064,1301014.0],["2011-09-26",7.8064,7.9395,7.769,7.7856,719838.0],["2011-09-27",7.7856,7.9229,7.7856,7.8938,685160.0],["2011-09-28",7.8938,7.9645,7.7274,7.7399,846698.0],["2011-09-29",7.7399,7.8355,7.6525,7.7232,737164.0],["2011-09-30",7.7232,7.769,7.611,7.6525,708034.0],["2011-10-10",7.6525,7.769,7.611,7.6193,614232.0],["2011-10-11",7.6193,7.8938,7.619272708892822,7.7482,1468376.0],["2011-10-12",7.7482,8.0851,7.6318,8.0518,1429218.0],["2011-10-13",8.0518,8.1724,7.9686,8.1267,1512004.0],["2011-10-14",8.1267,8.126668930053711,7.9562,8.0144,1180882.0],["2011-10-17",8.0144,8.0643,7.9437,8.0227,818304.0],["2011-10-18",8.0227,8.022692680358887,7.6941,7.7607,963228.0],["2011-10-19",7.7607,7.8231,7.7025,7.7149,508158.0],["2011-10-20",7.7149,7.7274,7.3323,7.403,1267200.0],["2011-10-21",7.403,7.4695,7.116,7.1493,1268982.0],["2011-10-24",7.1493,7.299,6.9871,7.2366,1619040.0],["2011-10-25",7.2366,7.5236,7.1909,7.4571,1520672.0],["2011-10-26",7.4571,7.5236,7.3739,7.4321,1628464.0],["2011-10-27",7.4321,7.4903,7.3406,7.3614,1292674.0],["2011-10-28",7.3614,7.6068,7.361415386199951,7.561,1856940.0],["2011-10-31",7.561,7.6068,7.5111,7.5735,1074862.0],["2011-11-01",7.5735,7.5943,7.4529,7.4987,1175584.0],["2011-11-02",7.4987,7.5361,7.2366,7.5319,2519786.0],["2011-11-03",7.5319,7.8147,7.531932830810547,7.6858,3093300.0],["2011-11-04",7.6858,7.9021,7.685815811157227,7.7773,2349334.0],["2011-11-07",7.7773,7.9728,7.6692,7.8688,2993196.0],["2011-11-08",7.8688,7.9229,7.6068,7.6193,1914452.0],["2011-11-09",7.6193,7.7399,7.5361,7.7066,1351274.0],["2011-11-10",7.7066,7.706611156463623,7.4862,7.5195,1549780.0],["2011-11-11",7.5195,7.6026,7.4945,7.5236,1010824.0],["2011-11-14",7.5236,7.769,7.523615837097168,7.7607,1828110.0],["2011-11-15",7.7607,7.8189,7.7066,7.8147,1545864.0],["2011-11-16",7.8147,7.8688,7.5403,7.5652,1432312.0],["2011-11-17",7.5652,7.6484,7.561,7.5902,982336.0],["2011-11-18",7.5902,7.590158939361572,7.3198,7.324,1679996.0],["2011-11-21",7.324,7.3781,7.2699,7.3739,812924.0],["2011-11-22",7.3739,7.5694,7.2574,7.4612,1111248.0],["2011-11-23",7.4612,7.4862,7.3864,7.3947,609598.0],["2011-11-24",7.3947,7.3988,7.2741,7.3822,626412.0],["2011-11-25",7.3822,7.482,7.3198,7.3573,650112.0],["2011-11-28",7.3573,7.4155,7.3032,7.3697,475254.0],["2011-11-29",7.3697,7.5028,7.3697,7.4903,959638.0],["2011-11-30",7.4903,7.8813,7.4238,7.8147,8947860.0],["2011-12-01",7.8147,8.5509,7.81474494934082,8.4012,11263264.0],["2011-12-02",8.4012,8.401163101196289,8.0019,8.0892,5103694.0],["2011-12-05",8.0892,8.2722,7.8605,7.9062,5073600.0],["2011-12-06",7.9062,7.9645,7.5694,7.9437,4610012.0],["2011-12-07",7.9437,8.11,7.8189,8.0144,4332026.0],["2011-12-08",8.0144,8.014376640319824,7.6525,7.8023,3604376.0],["2011-12-09",7.8023,7.802267551422119,7.4446,7.4695,2988522.0],["2011-12-12",7.4695,7.6276,7.4155,7.5735,1770978.0],["2011-12-13",7.5735,7.573522090911865,7.1992,7.2907,1916960.0],["2011-12-14",7.2907,7.3365,7.1036,7.1867,1798168.0],["2011-12-15",7.1867,7.1951,6.9788,7.0786,1520732.0],["2011-12-16",7.0786,7.2824,7.0204,7.2782,1348480.0],["2011-12-19",7.2782,7.299,7.0786,7.2741,1046646.0],["2011-12-20",7.2741,7.3323,7.2325,7.2366,1353314.0],["2011-12-21",7.2366,7.3573,6.6585,6.8166,1599192.0],["2011-12-22",6.8166,6.816587448120117,6.4298,6.5296,1921738.0],["2011-12-23",6.5296,6.7708,6.529615879058838,6.6627,1371168.0],["2011-12-26",6.6627,6.6627044677734375,6.6627,6.6627,0.0],["2011-12-27",6.6627,6.6627044677734375,6.3924,6.4007,899370.0],["2011-12-28",6.4007,6.4006876945495605,6.0638,6.1927,1507456.0],["2011-12-29",6.1927,6.2718,6.1137,6.122,823940.0],["2011-12-30",6.122,6.3175,6.122035503387451,6.2967,1352868.0],["2012-01-04",6.2967,6.4256,6.0804,6.1012,665004.0],["2012-01-05",6.1012,6.5587,6.0222,6.2302,2353712.0],["2012-01-06",6.2302,6.4423,6.0472,6.4256,2942588.0],["2012-01-09",6.4256,6.8207,6.33,6.671,3719676.0],["2012-01-10",6.671,6.9788,6.4464,6.8249,5259112.0],["2012-01-11",6.8249,6.9455,6.6752,6.8124,2565234.0],["2012-01-12",6.8124,7.1535,6.6669,7.0287,8547628.0],["2012-01-13",7.0287,7.0286946296691895,6.6461,6.7542,2842452.0],["2012-01-16",6.7542,6.7625,6.3757,6.3799,1147776.0],["2012-01-17",6.3799,6.8998,6.3591,6.8748,8147488.0],["2012-01-18",6.8748,6.9705,6.4048,6.4589,6529316.0],["2012-01-19",6.4589,6.458913326263428,6.0347,6.251,4142598.0],["2012-01-20",6.251,6.3591,6.2011,6.2967,2249440.0],["2012-01-30",6.2967,6.4132,6.2676,6.3009,1683856.0],["2012-01-31",6.3009,6.3549,6.1969,6.2842,1259516.0],["2012-02-01",6.2842,6.4048,6.226,6.2926,1534202.0],["2012-02-02",6.2926,6.4423,6.292553424835205,6.4381,2004296.0],["2012-02-03",6.4381,6.5296,6.4048,6.5255,2191620.0],["2012-02-06",6.5255,6.592,6.4922,6.5629,2218982.0],["2012-02-07",6.5629,6.5628886222839355,6.3633,6.409,1612368.0],["2012-02-08",6.409,6.7625,6.4048,6.7251,3570096.0],["2012-02-09",6.7251,6.7792,6.6253,6.6669,3155508.0],["2012-02-10",6.6669,6.7708,6.5962,6.6877,2555828.0],["2012-02-13",6.6877,6.8166,6.5754,6.7417,2213004.0],["2012-02-14",6.7417,6.7792,6.6835,6.7334,1439916.0],["2012-02-15",6.7334,6.8831,6.6585,6.8291,2890734.0],["2012-02-16",6.8291,6.9122,6.696,6.7625,2428142.0],["2012-02-17",6.7625,6.8124,6.7126,6.7958,1559122.0],["2012-02-20",6.7958,6.9081,6.7376,6.7417,1719250.0],["2012-02-21",6.7417,6.8249,6.6627,6.8207,1575730.0],["2012-02-22",6.8207,7.0079,6.7625,6.9829,3526228.0],["2012-02-23",6.9829,7.1327,6.9455,7.0661,3417388.0],["2012-02-24",7.0661,7.1493,6.9746,7.1451,2908636.0],["2012-02-27",7.1451,7.2325,7.062,7.0703,3394846.0],["2012-02-28",7.0703,7.070285320281982,6.8831,6.9788,2449450.0],["2012-02-29",6.9788,7.0578,6.9039,6.933,1593540.0],["2012-03-01",6.933,6.9871,6.8707,6.9414,1119920.0],["2012-03-02",6.9414,7.062,6.941357612609863,7.062,1955054.0],["2012-03-05",7.062,7.1451,6.958,6.9829,1831602.0],["2012-03-06",6.9829,6.982946872711182,6.8124,6.8166,1887294.0],["2012-03-07",6.8166,6.8623,6.696,6.7708,1651280.0],["2012-03-08",6.7708,6.9871,6.7376,6.9622,1564786.0],["2012-03-09",6.9622,7.0578,6.8748,7.0495,1578500.0],["2012-03-12",7.0495,7.1244,6.9954,7.0744,1938592.0],["2012-03-13",7.0744,7.2159,7.0121,7.2075,2860236.0],["2012-03-14",7.2075,7.2949,6.8665,6.8914,3592614.0],["2012-03-15",6.8914,6.9372,6.7001,6.775,1963156.0],["2012-03-16",6.775,7.116,6.7376,7.0744,2123818.0],["2012-03-19",7.0744,7.1867,6.9913,7.1784,2616834.0],["2012-03-20",7.1784,7.178419589996338,6.9497,7.0287,1615982.0],["2012-03-21",7.0287,7.2658,7.0121,7.1535,3503004.0],["2012-03-22",7.1535,7.2283,7.0911,7.1992,2442278.0],["2012-03-23",7.1992,7.199214458465576,6.9289,6.958,1699700.0],["2012-03-26",6.958,7.0536,6.8457,7.0287,1274792.0],["2012-03-27",7.0287,7.0786,6.8748,6.9039,1284312.0],["2012-03-28",6.9039,6.903926372528076,6.488,6.5255,2009858.0],["2012-03-29",6.5255,6.5463,6.2676,6.3092,1344118.0],["2012-03-30",6.3092,6.4007,6.309190273284912,6.3841,737930.0],["2012-04-05",6.3841,6.592,6.3466,6.5047,973588.0],["2012-04-06",6.5047,6.6045,6.4839,6.5754,894658.0],["2012-04-09",6.5754,6.6336,6.4672,6.5878,856576.0],["2012-04-10",6.5878,6.587841987609863,6.226,6.4922,1970774.0],["2012-04-11",6.4922,6.492185115814209,6.33,6.4256,946298.0],["2012-04-12",6.4256,6.5712,6.425641059875488,6.567,1760436.0],["2012-04-13",6.567,6.6378,6.5629,6.5962,1845894.0],["2012-04-16",6.5962,6.6003,6.5088,6.5546,1241766.0],["2012-04-17",6.5546,6.6086,6.4714,6.4797,1080170.0],["2012-04-18",6.4797,6.8041,6.479707717895508,6.6669,1939956.0],["2012-04-19",6.6669,6.7417,6.6128,6.6544,1227084.0],["2012-04-20",6.6544,6.7001,6.6211,6.696,1525880.0],["2012-04-23",6.696,6.7209,6.5712,6.5795,1351532.0],["2012-04-24",6.5795,6.5878,6.3133,6.434,1260842.0],["2012-04-25",6.434,6.5587,6.3674,6.5379,896704.0],["2012-04-26",6.5379,6.7251,6.53793478012085,6.6544,1264162.0],["2012-04-27",6.6544,6.6544,6.5754,6.592,666952.0],["2012-05-02",6.592,6.854,6.5837,6.7667,2753498.0],["2012-05-03",6.7667,6.7667,6.766678810119629,6.7667,0.0],["2012-05-04",6.7667,6.8083,6.6877,6.7708,2081442.0],["2012-05-07",6.7708,6.775,6.6627,6.7292,1661020.0],["2012-05-08",6.7292,6.8207,6.7168,6.7792,1587624.0],["2012-05-09",6.7792,6.779155254364014,6.5379,6.5795,1474154.0],["2012-05-10",6.5795,6.6461,6.5421,6.5878,917584.0],["2012-05-11",6.5878,6.6336,6.3175,6.5712,978624.0],["2012-05-14",6.5712,6.6336,6.4922,6.5338,877130.0],["2012-05-15",6.5338,6.533775806427002,6.305,6.3882,1108482.0],["2012-05-16",6.3882,6.4256,6.3383,6.3633,647924.0],["2012-05-17",6.3633,6.4506,6.3466,6.4381,797774.0],["2012-05-18",6.4381,6.4423,6.359097480773926,6.3591,527400.0],["2012-05-21",6.3591,6.4963,6.33,6.4048,415406.0],["2012-05-22",6.4048,6.5213,6.404847621917725,6.5047,679394.0],["2012-05-23",6.5047,6.5299,6.3867,6.412,413110.0],["2012-05-24",6.412,6.4794,6.3488,6.353,553400.0],["2012-05-25",6.353,6.3825,6.1971,6.2393,605938.0],["2012-05-28",6.2393,6.353,6.1087,6.3319,694468.0],["2012-05-29",6.3319,6.4962,6.2814,6.4499,948680.0],["2012-05-30",6.4499,6.4667,6.3488,6.3909,998624.0],["2012-05-31",6.3909,6.4878,6.3614,6.433,943520.0],["2012-06-01",6.433,6.4752,6.3656,6.3993,703922.0],["2012-06-04",6.3993,6.4625,6.1718,6.2013,766532.0],["2012-06-05",6.2013,6.2772,6.1255,6.1592,479474.0],["2012-06-06",6.1592,6.2435,6.155,6.1887,411374.0],["2012-06-07",6.1887,6.2856,6.1592,6.1929,509594.0],["2012-06-08",6.1929,6.2687,6.1508,6.155,427208.0],["2012-06-11",6.155,6.2772,6.1508,6.2645,448550.0],["2012-06-12",6.2645,6.264528751373291,6.1929,6.2308,357686.0],["2012-06-13",6.2308,6.3067,6.214,6.3067,607248.0],["2012-06-14",6.3067,6.3867,6.243464946746826,6.2435,696136.0],["2012-06-15",6.2435,6.3109,6.2013,6.2772,570256.0],["2012-06-18",6.2772,6.3825,6.277167320251465,6.3361,848462.0],["2012-06-19",6.3361,6.3741,6.2814,6.3235,573300.0],["2012-06-20",6.3235,6.3614,6.273,6.3193,532350.0],["2012-06-21",6.3193,6.319295406341553,6.1761,6.1971,549630.0],["2012-06-25",6.1971,6.2182,6.0075,6.0455,751782.0],["2012-06-26",6.0455,6.0876,5.9823,6.0244,384180.0],["2012-06-27",6.0244,6.0665,5.9823,6.0244,472400.0],["2012-06-28",6.0244,6.0623,5.9444,5.9528,330900.0],["2012-06-29",5.9528,6.0455,5.8896,6.0244,830198.0],["2012-07-02",6.0244,6.1002,6.0243964195251465,6.0328,641364.0],["2012-07-03",6.0328,6.0876,5.9949,6.0497,488242.0],["2012-07-04",6.0497,6.0876,6.0244,6.0455,515074.0],["2012-07-05",6.0455,6.0455,5.818,5.8643,654402.0],["2012-07-06",5.8643,5.9907,5.8222,5.9612,612540.0],["2012-07-09",5.9612,5.961202621459961,5.8222,5.8559,516190.0],["2012-07-10",5.8559,5.898,5.7716,5.7885,470638.0],["2012-07-11",5.7885,5.8264,5.7716,5.8138,491686.0],["2012-07-12",5.8138,6.0328,5.6874,5.9612,1243158.0],["2012-07-13",5.9612,5.961202621459961,5.8306,5.839,777498.0],["2012-07-16",5.839,5.839029312133789,5.5357,5.5652,1138920.0],["2012-07-17",5.5652,5.641,5.5189,5.582,377494.0],["2012-07-18",5.582,5.7042,5.5568,5.6916,437558.0],["2012-07-19",5.6916,5.9275,5.6832,5.8727,1250978.0],["2012-07-20",5.8727,6.0118,5.7716,5.9654,1471082.0],["2012-07-23",5.9654,5.9654154777526855,5.7716,5.8053,593980.0],["2012-07-24",5.8053,5.9991,5.7126,5.8812,532682.0],["2012-07-25",5.8812,5.9106,5.78,5.7969,430600.0],["2012-07-26",5.7969,5.8769,5.7169,5.7211,525800.0],["2012-07-27",5.7211,5.8138,5.721070289611816,5.7421,217000.0],["2012-07-30",5.7421,5.8138,5.5736,5.6242,744300.0],["2012-07-31",5.6242,5.6579,5.3925,5.4262,757298.0],["2012-08-01",5.4262,5.5399,5.3925,5.4809,576258.0],["2012-08-02",5.4809,5.5652,5.4641,5.5146,493684.0],["2012-08-03",5.5146,5.5778,5.4894,5.5736,432820.0],["2012-08-06",5.5736,5.7379,5.5441,5.7253,740176.0],["2012-08-07",5.7253,5.7548,5.6747,5.7253,800602.0],["2012-08-08",5.7253,5.8559,5.6916,5.7632,704920.0],["2012-08-09",5.7632,5.839,5.6916,5.7927,660546.0],["2012-08-10",5.7927,5.8053,5.7211,5.7463,479072.0],["2012-08-13",5.7463,5.746346950531006,5.6031,5.62,680878.0],["2012-08-14",5.62,5.7969,5.5863,5.7885,739466.0],["2012-08-15",5.7885,5.8854,5.7084,5.8348,1113448.0],["2012-08-16",5.8348,5.8517,5.7843,5.8011,566322.0],["2012-08-17",5.8011,5.8643,5.7801,5.8348,360050.0],["2012-08-20",5.8348,5.9233,5.7885,5.9233,839196.0],["2012-08-21",5.9233,5.9696,5.8095,5.9528,1665234.0],["2012-08-22",5.9528,5.9654,5.8769,5.8896,1004074.0],["2012-08-23",5.8896,5.9191,5.8138,5.9064,1089690.0],["2012-08-24",5.9064,5.906435966491699,5.7506,5.7548,586658.0],["2012-08-27",5.7548,5.7843,5.6663,5.7126,559054.0],["2012-08-28",5.7126,6.235,5.712643623352051,6.1002,3494830.0],["2012-08-29",6.1002,6.1929,6.0539,6.0876,2259394.0],["2012-08-30",6.0876,6.087588787078857,5.8727,5.957,1271288.0],["2012-08-31",5.957,6.037,5.9317,6.0328,535302.0],["2012-09-03",6.0328,6.1339,5.9865,6.0075,998298.0],["2012-09-04",6.0075,6.0328,5.8896,5.9064,764400.0],["2012-09-05",5.9064,5.9823,5.8348,5.9191,580020.0],["2012-09-06",5.9191,5.9781,5.8938,5.9486,557674.0],["2012-09-07",5.9486,6.235,5.948564529418945,6.1508,2131094.0],["2012-09-10",6.1508,6.3951,6.0707,6.294,2432250.0],["2012-09-11",6.294,6.2940192222595215,6.1129,6.2055,1014238.0],["2012-09-12",6.2055,6.3825,6.1592,6.2645,976424.0],["2012-09-13",6.2645,6.264528751373291,6.1339,6.1381,1101518.0],["2012-09-14",6.1381,6.3783,6.138143062591553,6.1971,1324872.0],["2012-09-17",6.1971,6.2982,6.0075,6.0075,1122464.0],["2012-09-18",6.0075,6.037,5.957,5.9823,607916.0],["2012-09-19",5.9823,6.1087,5.9738,6.1044,496590.0],["2012-09-20",6.1044,6.104440689086914,5.7927,5.8138,808400.0],["2012-09-21",5.8138,5.9233,5.7463,5.7927,421320.0],["2012-09-24",5.7927,5.8938,5.641,5.8685,611294.0],["2012-09-25",5.8685,5.9106,5.7758,5.8601,623480.0],["2012-09-26",5.8601,5.8812,5.7084,5.7169,236356.0],["2012-09-27",5.7169,5.8727,5.716856479644775,5.8432,329694.0],["2012-09-28",5.8432,5.957,5.8138,5.9528,507988.0],["2012-10-08",5.9528,5.9654,5.8264,5.8727,348190.0],["2012-10-09",5.8727,6.0286,5.8727335929870605,6.0075,671192.0],["2012-10-10",6.0075,6.0539,5.9696,6.037,412808.0],["2012-10-11",6.037,6.096,5.9022,5.9654,515242.0],["2012-10-12",5.9654,6.0497,5.9528,5.9654,618532.0],["2012-10-15",5.9654,6.0033,5.9149,5.9654,341400.0],["2012-10-16",5.9654,6.0665,5.9359,6.0033,301810.0],["2012-10-17",6.0033,6.1929,6.0033,6.1381,1278426.0],["2012-10-18",6.1381,6.1761,6.1171,6.1718,690242.0],["2012-10-19",6.1718,6.1761,6.0665,6.0707,553040.0],["2012-10-22",6.0707,6.070737361907959,5.9865,6.0244,299756.0],["2012-10-23",6.0244,6.0834,6.0033,6.0328,202596.0],["2012-10-24",6.0328,6.0412,5.9275,5.9991,228000.0],["2012-10-25",5.9991,6.016,5.9359,5.957,332400.0],["2012-10-26",5.957,6.0328,5.8138,5.818,379496.0],["2012-10-29",5.818,5.9064,5.817965507507324,5.8264,210200.0],["2012-10-30",5.8264,5.8812,5.8138,5.8432,148000.0],["2012-10-31",5.8432,5.8727,5.7758,5.7969,222438.0],["2012-11-01",5.7969,5.8727,5.7969,5.8559,370742.0],["2012-11-02",5.8559,5.8812,5.839,5.8643,229010.0],["2012-11-05",5.8643,5.8896,5.8053,5.8601,261736.0],["2012-11-06",5.8601,5.9064,5.8222,5.9022,478104.0],["2012-11-07",5.9022,5.9401,5.8559,5.9064,307690.0],["2012-11-08",5.9064,5.906435966491699,5.7506,5.7548,429110.0],["2012-11-09",5.7548,5.7969,5.7126,5.7211,230800.0],["2012-11-12",5.7211,5.8053,5.6874,5.7463,311722.0],["2012-11-13",5.7463,5.759,5.5989,5.6073,371782.0],["2012-11-14",5.6073,5.6621,5.5652,5.6031,226400.0],["2012-11-15",5.6031,5.8769,5.4767,5.8011,1123618.0],["2012-11-16",5.8011,6.0581,5.6663,6.0539,3123434.0],["2012-11-19",6.0539,6.1087,5.9444,6.0455,1765330.0],["2012-11-20",6.0455,6.0834,5.9991,6.0539,707228.0],["2012-11-21",6.0539,6.3193,5.9738,6.3109,4501080.0],["2012-11-22",6.3109,6.4204,6.1929,6.2266,2477178.0],["2012-11-23",6.2266,6.2898,6.1297,6.2013,1648970.0],["2012-11-26",6.2013,6.235,6.1339,6.2182,444800.0],["2012-11-27",6.2182,6.235,6.0623,6.2266,3794982.0],["2012-11-28",6.2266,6.3446,6.0876,6.1845,5557614.0],["2012-11-29",6.1845,6.6563,6.0244,6.5468,7523132.0],["2012-11-30",6.5468,6.888,6.4288,6.8712,8901428.0],["2012-12-03",6.8712,7.0271,6.6985,6.8585,8833476.0],["2012-12-04",6.8585,7.204,6.669,7.1619,9454352.0],["2012-12-05",7.1619,7.2883,6.7111,6.947,18450498.0],["2012-12-06",6.947,6.9470133781433105,6.471,6.492,8356870.0],["2012-12-07",6.492,6.5636,6.3404,6.5342,7069478.0],["2012-12-10",6.5342,6.6563,6.4415,6.5973,6807426.0],["2012-12-11",6.5973,6.7406,6.4667,6.5257,6104670.0],["2012-12-12",6.5257,6.525726795196533,6.235,6.3235,6347350.0],["2012-12-13",6.3235,6.3951,6.2772,6.2898,3015282.0],["2012-12-14",6.2898,6.6058,6.2393,6.5047,5705032.0],["2012-12-17",6.5047,6.6774,6.492,6.5973,5437090.0],["2012-12-18",6.5973,6.6479,6.3699,6.3867,4858654.0],["2012-12-19",6.3867,6.412,6.2898,6.3656,2782756.0],["2012-12-20",6.3656,6.5215,6.294,6.5173,3093028.0],["2012-12-21",6.5173,6.5679,6.3361,6.3656,3462964.0],["2012-12-24",6.3656,6.5215,6.3319,6.5173,3253780.0],["2012-12-25",6.5173,6.6479,6.4583,6.5889,4679874.0],["2012-12-26",6.5889,6.6985,6.5636,6.6942,4749952.0],["2012-12-27",6.6942,6.7364,6.5215,6.5257,4071680.0],["2012-12-28",6.5257,6.5468,6.4162,6.4836,3002230.0],["2012-12-31",6.4836,6.6058,6.4499,6.5636,2374338.0],["2013-01-04",6.5636,6.8164,6.5552,6.7111,4818718.0],["2013-01-07",6.7111,6.8206,6.6563,6.7953,4110156.0],["2013-01-08",6.7953,6.79534912109375,6.6226,6.7322,3079574.0],["2013-01-09",6.7322,6.7364,6.5763,6.6479,2676224.0],["2013-01-10",6.6479,6.7364,6.6142,6.6479,2343274.0],["2013-01-11",6.6479,6.7279,6.3572,6.3951,3181434.0],["2013-01-14",6.3951,6.551,6.2814,6.5299,2521798.0],["2013-01-15",6.5299,6.6184,6.4794,6.5847,3073840.0],["2013-01-16",6.5847,6.7785,6.5636,6.7364,5014552.0],["2013-01-17",6.7364,6.7406,6.5047,6.5089,3014358.0],["2013-01-18",6.5089,6.6563,6.4667,6.631,2191996.0],["2013-01-21",6.631,6.7322,6.5847,6.7111,2662496.0],["2013-01-22",6.7111,6.7659,6.6058,6.6437,3404230.0],["2013-01-23",6.6437,6.6563,6.4499,6.5468,2516050.0],["2013-01-24",6.5468,6.6395,6.3825,6.4457,1819802.0],["2013-01-25",6.4457,6.5089,6.3867,6.4457,848096.0],["2013-01-28",6.4457,6.5636,6.445682048797607,6.5594,1580574.0],["2013-01-29",6.5594,6.6521,6.5299,6.6058,1678288.0],["2013-01-30",6.6058,6.6563,6.5384,6.6142,2054984.0],["2013-01-31",6.6142,6.8459,6.6058,6.7616,5134538.0],["2013-02-01",6.7616,6.8375,6.6648,6.7869,2956436.0],["2013-02-04",6.7869,6.8459,6.69,6.7659,2722988.0],["2013-02-05",6.7659,6.765860080718994,6.5636,6.6732,1936068.0],["2013-02-06",6.6732,6.7574,6.6521,6.6985,1484026.0],["2013-02-07",6.6985,6.7069,6.5889,6.6648,1145692.0],["2013-02-08",6.6648,6.7701,6.6058,6.7448,1661664.0],["2013-02-18",6.7448,6.9007,6.7322,6.8459,3022594.0],["2013-02-19",6.8459,6.8628,6.6479,6.7195,1982852.0],["2013-02-20",6.7195,6.782711982727051,6.6605,6.7827,1466434.0],["2013-02-21",6.7827,6.782711982727051,6.5089,6.5299,2356904.0],["2013-02-22",6.5299,6.61,6.5299,6.5342,1212066.0],["2013-02-25",6.5342,6.6142,6.5131,6.5636,767792.0],["2013-02-26",6.5636,6.5847,6.3993,6.4204,1153190.0],["2013-02-27",6.4204,6.5215,6.3867,6.4499,708288.0],["2013-02-28",6.4499,7.0945,6.449896335601807,7.0945,9186836.0],["2013-03-01",7.0945,7.7011,7.094464302062988,7.4989,17984872.0],["2013-03-04",7.4989,7.498898029327393,7.0776,7.1577,10171670.0],["2013-03-05",7.1577,7.2377,6.9891,7.1619,6529172.0],["2013-03-06",7.1619,7.2461,7.0692,7.1703,5782614.0],["2013-03-07",7.1703,7.170295238494873,6.9891,6.9976,4092970.0],["2013-03-08",6.9976,7.0987,6.9765,7.0186,2154574.0],["2013-03-11",7.0186,7.0945,6.9891,7.0439,1819058.0],["2013-03-12",7.0439,7.0734,6.6058,6.6774,4120962.0],["2013-03-13",6.6774,6.7027,6.5089,6.5889,2387912.0],["2013-03-14",6.5889,6.6479,6.5299,6.6268,1622084.0],["2013-03-15",6.6268,6.7195,6.4878,6.5805,2036484.0],["2013-03-18",6.5805,6.580494403839111,6.3867,6.4162,2042778.0],["2013-03-19",6.4162,6.4836,6.3193,6.4794,1625058.0],["2013-03-20",6.4794,6.61,6.4541,6.5931,2308286.0],["2013-03-21",6.5931,6.631,6.5299,6.5805,3126540.0],["2013-03-22",6.5805,6.6058,6.4625,6.4962,3105198.0],["2013-03-25",6.4962,6.669,6.4878,6.6142,2971428.0],["2013-03-26",6.6142,6.61419677734375,6.4246,6.4541,1966316.0],["2013-03-27",6.4541,6.5215,6.4078,6.4752,1572444.0],["2013-03-28",6.4752,6.47517204284668,6.1929,6.1971,2570558.0],["2013-03-29",6.1971,6.235,6.155,6.1676,1119108.0],["2013-04-01",6.1676,6.294,6.1171,6.2814,1331122.0],["2013-04-02",6.2814,6.281381607055664,6.0244,6.0497,1805658.0],["2013-04-03",6.0497,6.1129,5.9444,5.9949,1244436.0],["2013-04-08",5.9949,6.1129,5.8222,6.1087,1388220.0],["2013-04-09",6.1087,6.1761,5.9907,6.1592,1321270.0],["2013-04-10",6.1592,6.1718,6.0707,6.1002,894526.0],["2013-04-11",6.1002,6.1718,6.0623,6.0707,799384.0],["2013-04-12",6.0707,6.1676,6.0623,6.1255,1036936.0],["2013-04-15",6.1255,6.125504016876221,5.9191,5.957,786012.0],["2013-04-16",5.957,6.0581,5.8601,6.0455,594118.0],["2013-04-17",6.0455,6.1381,6.0286,6.1255,780778.0],["2013-04-18",6.1255,6.1508,6.016,6.0834,920756.0],["2013-04-19",6.0834,6.2435,6.083376407623291,6.2055,1823228.0],["2013-04-22",6.2055,6.2603,6.1508,6.1971,1096910.0],["2013-04-23",6.1971,6.197124004364014,5.9738,5.9865,800220.0],["2013-04-24",5.9865,6.1044,5.9444,6.1002,952420.0],["2013-04-25",6.1002,6.100227355957031,5.9191,5.9317,877640.0],["2013-04-26",5.9317,5.9823,5.9022,5.9191,668634.0],["2013-05-02",5.9191,6.096,5.8938,6.0455,782532.0],["2013-05-03",6.0455,6.1424,6.0033,6.0876,731444.0],["2013-05-06",6.0876,6.2224,6.087588787078857,6.214,1406384.0],["2013-05-07",6.214,6.2393,6.1508,6.1803,881106.0],["2013-05-08",6.1803,6.214,6.1129,6.1803,964996.0],["2013-05-09",6.1803,6.2898,6.155,6.214,1748924.0],["2013-05-10",6.214,6.4288,6.213974475860596,6.3825,3178648.0],["2013-05-13",6.3825,6.4415,6.3193,6.353,1638060.0],["2013-05-14",6.353,6.352998733520508,6.1761,6.2098,1329902.0],["2013-05-15",6.2098,6.3656,6.1929,6.2772,935698.0],["2013-05-16",6.2772,6.3699,6.2393,6.353,1279698.0],["2013-05-17",6.353,6.4204,6.3109,6.412,1976772.0],["2013-05-20",6.412,6.4962,6.3867,6.4836,2328674.0],["2013-05-21",6.4836,6.5173,6.4373,6.5089,2056772.0],["2013-05-22",6.5089,6.5847,6.4583,6.5594,2276076.0],["2013-05-23",6.5594,6.5847,6.4036,6.412,2044522.0],["2013-05-24",6.412,6.5257,6.3909,6.5047,1658808.0],["2013-05-27",6.5047,6.5679,6.4794,6.5131,1597756.0],["2013-05-28",6.5131,6.5973,6.4373,6.5721,2190106.0],["2013-05-29",6.5721,6.6858,6.5173,6.6816,2562698.0],["2013-05-30",6.6816,6.9091,6.6058,6.7953,3631700.0],["2013-05-31",6.7953,7.3705,6.79534912109375,7.0893,8592254.0],["2013-06-03",7.0893,7.1532,6.8465,6.8635,3405558.0],["2013-06-04",6.8635,6.8635172843933105,6.5866,6.6675,2626986.0],["2013-06-05",6.6675,6.8124,6.6462,6.7187,1428964.0],["2013-06-06",6.7187,6.718663215637207,6.4503,6.463,1819014.0],["2013-06-07",6.463,6.5099,6.1861,6.2713,2093420.0],["2013-06-13",6.2713,6.27131986618042,5.9774,6.0966,1334126.0],["2013-06-14",6.0966,6.1819,6.0498,6.1606,887646.0],["2013-06-17",6.1606,6.2159,6.0796,6.1691,880338.0],["2013-06-18",6.1691,6.2543,6.0966,6.1691,963814.0],["2013-06-19",6.1691,6.2756,6.0285,6.2628,1174146.0],["2013-06-20",6.2628,6.3054,6.0413,6.0626,1120350.0],["2013-06-21",6.0626,6.062560081481934,5.8708,5.9987,718578.0],["2013-06-24",5.9987,6.054,5.5811,5.6237,966166.0],["2013-06-25",5.6237,5.623737812042236,5.0614,5.4661,1480202.0],["2013-06-26",5.4661,5.6024,5.3639,5.4618,940838.0],["2013-06-27",5.4618,5.5215,5.236,5.2446,1370562.0],["2013-06-28",5.2446,5.3255,5.1253,5.1892,954114.0],["2013-07-01",5.1892,5.3681,5.1594,5.3426,661490.0],["2013-07-02",5.3426,5.4959,5.3042,5.4789,904322.0],["2013-07-03",5.4789,5.478884220123291,5.2573,5.3255,814410.0],["2013-07-04",5.3255,5.4959,5.2403,5.4278,899486.0],["2013-07-05",5.4278,5.5215,5.3383,5.3468,942064.0],["2013-07-08",5.3468,5.346811294555664,5.0741,5.0784,1089104.0],["2013-07-09",5.0784,5.1594,5.0784,5.104,770856.0],["2013-07-10",5.104,5.3681,5.0784,5.3468,981120.0],["2013-07-11",5.3468,5.5471,5.3085,5.4789,1685116.0],["2013-07-12",5.4789,5.5215,5.3426,5.3809,1463584.0],["2013-07-15",5.3809,5.4831,5.380896091461182,5.432,800830.0],["2013-07-16",5.432,5.5726,5.3894,5.5471,1237016.0],["2013-07-17",5.5471,5.645,5.3937,5.4065,1157732.0],["2013-07-18",5.4065,5.4448,5.2999,5.3596,1264970.0],["2013-07-19",5.3596,5.3852,5.231781005859375,5.2318,908474.0],["2013-07-22",5.2318,5.3681,5.1892,5.2872,669674.0],["2013-07-23",5.2872,5.4831,5.287165641784668,5.4363,1248670.0],["2013-07-24",5.4363,5.4448,5.3468,5.4192,1154692.0],["2013-07-25",5.4192,5.4704,5.317,5.3212,1170796.0],["2013-07-26",5.3212,5.3468,5.236,5.3085,586578.0],["2013-07-29",5.3085,5.3468,5.1934,5.3212,1006090.0],["2013-07-30",5.3212,5.3809,5.202,5.3596,816290.0],["2013-07-31",5.3596,5.4746,5.3298,5.4704,1037728.0],["2013-08-01",5.4704,5.743,5.432,5.611,2142480.0],["2013-08-02",5.611,5.7089,5.5002,5.5684,1843394.0],["2013-08-05",5.5684,5.6237,5.5087,5.5897,869146.0],["2013-08-06",5.5897,5.6876,5.4959,5.6365,1708802.0],["2013-08-07",5.6365,5.6493,5.5215,5.5257,1013668.0],["2013-08-08",5.5257,5.7473,5.525749206542969,5.726,2381912.0],["2013-08-09",5.726,5.8495,5.6663,5.7856,2183814.0],["2013-08-12",5.7856,5.922,5.7132,5.9134,2247422.0],["2013-08-13",5.9134,5.9475,5.8112,5.8453,1455606.0],["2013-08-14",5.8453,5.8751,5.7175,5.7601,1419834.0],["2013-08-15",5.7601,5.8112,5.6962,5.7047,825286.0],["2013-08-16",5.7047,5.7899,5.5513,5.5726,1383702.0],["2013-08-19",5.5726,5.7004,5.5428,5.6919,676414.0],["2013-08-20",5.6919,5.7089,5.5811,5.5939,978436.0],["2013-08-21",5.5939,5.6962,5.5769,5.6365,819580.0],["2013-08-22",5.6365,5.6962,5.6067,5.6791,767698.0],["2013-08-23",5.6791,5.7047,5.5471,5.6195,731920.0],["2013-08-26",5.6195,5.8027,5.619478225708008,5.7984,1330388.0],["2013-08-27",5.7984,5.824,5.7217,5.8069,1102240.0],["2013-08-28",5.8069,5.8666,5.7345,5.7814,2028114.0],["2013-08-29",5.7814,5.8027,5.6578,5.6876,1336414.0],["2013-08-30",5.6876,5.743,5.628,5.645,1216396.0],["2013-09-02",5.645,5.7515,5.5598,5.7388,1082782.0],["2013-09-03",5.7388,5.7899,5.7004,5.7856,1188776.0],["2013-09-04",5.7856,5.8495,5.7473,5.7516,1372040.0],["2013-09-05",5.7516,5.7942,5.7302,5.7856,1099608.0],["2013-09-06",5.7856,5.8325,5.726,5.8155,1281336.0],["2013-09-09",5.8155,5.9347,5.7984,5.8751,1872292.0],["2013-09-10",5.8751,6.0242,5.875101566314697,6.0157,1967586.0],["2013-09-11",6.0157,6.0668,5.9433,5.9987,2779700.0],["2013-09-12",5.9987,6.0626,5.9262,6.0413,2218086.0],["2013-09-13",6.0413,6.1478,6.0029,6.135,2052034.0],["2013-09-16",6.135,6.1904,6.054,6.1733,1809604.0],["2013-09-17",6.1733,6.4588,5.9987,6.2798,6703706.0],["2013-09-18",6.2798,6.279839992523193,6.0668,6.1009,4489382.0],["2013-09-23",6.1009,6.1861,6.0498,6.135,1768958.0],["2013-09-24",6.135,6.4971,6.0285,6.4332,6880652.0],["2013-09-25",6.4332,6.433215618133545,6.2074,6.233,3630414.0],["2013-09-26",6.233,6.3182,6.0881,6.1222,2037866.0],["2013-09-27",6.1222,6.3054,6.0881,6.1137,1354880.0],["2013-09-30",6.1137,6.2458,6.1009,6.2415,1204860.0],["2013-10-08",6.2415,6.241497993469238,6.1137,6.1648,1631458.0],["2013-10-09",6.1648,6.164809703826904,6.0157,6.0753,2306218.0],["2013-10-10",6.0753,6.075341701507568,5.9134,5.9816,1770986.0],["2013-10-11",5.9816,6.0711,5.9646,6.0498,1453506.0],["2013-10-14",6.0498,6.2415,6.049777984619141,6.2117,2591036.0],["2013-10-15",6.2117,6.2628,6.135,6.2543,1446836.0],["2013-10-16",6.2543,6.3267,6.0242,6.0583,1387130.0],["2013-10-17",6.0583,6.1307,6.054,6.0796,1033358.0],["2013-10-18",6.0796,6.1776,5.9475,6.1307,762164.0],["2013-10-21",6.1307,6.1946,6.0924,6.1904,951986.0],["2013-10-22",6.1904,6.2415,5.9987,6.02,1809628.0],["2013-10-23",6.02,6.1179,5.8368,6.0072,2493808.0],["2013-10-24",6.0072,6.007175445556641,5.8581,5.8623,741400.0],["2013-10-25",5.8623,5.9177,5.823977947235107,5.824,716324.0],["2013-10-28",5.824,6.1137,5.7302,5.956,1200884.0],["2013-10-29",5.956,6.0029,5.6493,5.8197,1183364.0],["2013-10-30",5.8197,5.8666,5.7856,5.8495,381128.0],["2013-10-31",5.8495,5.9475,5.6876,5.8666,766160.0],["2013-11-01",5.8666,5.9092,5.7942,5.8368,330200.0],["2013-11-04",5.8368,5.8794,5.7132,5.8453,450420.0],["2013-11-05",5.8453,5.883623123168945,5.7984,5.8836,524664.0],["2013-11-06",5.8836,5.9305,5.8197,5.8368,782996.0],["2013-11-07",5.8368,5.836758613586426,5.7089,5.7729,668330.0],["2013-11-08",5.7729,5.8155,5.6749,5.7089,489434.0],["2013-11-11",5.7089,5.8197,5.6962,5.8112,409330.0],["2013-11-12",5.8112,5.8495,5.7771,5.8453,525506.0],["2013-11-13",5.8453,5.8581,5.8069,5.824,478324.0],["2013-11-14",5.824,5.9518,5.8112,5.9347,1233016.0],["2013-11-15",5.9347,6.0498,5.8069,5.9603,1581580.0],["2013-11-18",5.9603,6.0711,5.960310935974121,6.0327,1515926.0],["2013-11-19",6.0327,6.0711,6.02,6.0583,980042.0],["2013-11-20",6.0583,6.0711,6.0114,6.0455,864996.0],["2013-11-21",6.0455,6.045518398284912,5.9646,6.0029,783668.0],["2013-11-22",6.0029,6.0498,5.8879,6.0285,881500.0],["2013-11-25",6.0285,6.1179,5.9688,6.0455,1293426.0],["2013-11-26",6.0455,6.1265,6.0455,6.1222,1626136.0],["2013-11-27",6.1222,6.1861,6.0924,6.1265,1398644.0],["2013-11-28",6.1265,6.233,6.1052,6.1989,2359394.0],["2013-11-29",6.1989,6.4204,6.1946,6.3523,4999696.0],["2013-12-02",6.3523,6.352267742156982,6.0668,6.0924,2698718.0],["2013-12-03",6.0924,6.3054,6.092382431030273,6.2543,1691628.0],["2013-12-04",6.2543,6.4417,6.254278659820557,6.3395,4111898.0],["2013-12-05",6.3395,6.3821,6.2756,6.348,1180188.0],["2013-12-06",6.348,6.3608,6.2841,6.331,1195136.0],["2013-12-09",6.331,6.5184,6.330965995788574,6.5056,5367868.0],["2013-12-10",6.5056,6.6036,6.3906,6.4801,3345666.0],["2013-12-11",6.4801,6.480079174041748,6.3054,6.3608,1949436.0],["2013-12-12",6.3608,6.4332,6.331,6.3949,1795106.0],["2013-12-13",6.3949,6.5653,6.348,6.5184,4950038.0],["2013-12-16",6.5184,6.6462,6.4332,6.5994,6615066.0],["2013-12-17",6.5994,6.7144,6.4673,6.4929,2464566.0],["2013-12-18",6.4929,6.5397,6.348,6.3778,2086100.0],["2013-12-19",6.3778,6.446,6.3693,6.3906,1231276.0],["2013-12-20",6.3906,6.4119,6.2032,6.2841,1399706.0],["2013-12-23",6.2841,6.331,6.1989,6.2926,1250602.0],["2013-12-24",6.2926,6.4375,6.2628,6.3864,1874576.0],["2013-12-25",6.3864,6.463,6.3395,6.4247,1344580.0],["2013-12-26",6.4247,6.429,6.2756,6.3395,1307232.0],["2013-12-27",6.3395,6.39913272857666,6.2926,6.3991,1091168.0],["2013-12-30",6.3991,6.4417,6.348,6.3949,620518.0],["2013-12-31",6.3949,6.4545,5.7942,6.3864,2835162.0],["2014-01-02",6.3864,6.386350631713867,6.2458,6.2671,1502040.0],["2014-01-03",6.2671,6.3139,6.1435,6.1606,1159180.0],["2014-01-06",6.1606,6.3054,6.1478,6.1648,843388.0],["2014-01-07",6.1648,6.2415,6.1563,6.233,655918.0],["2014-01-08",6.233,6.348,6.2117,6.2756,1076800.0],["2014-01-09",6.2756,6.348,6.2202,6.2458,970548.0],["2014-01-10",6.2458,6.2841,6.1989,6.2415,785528.0],["2014-01-13",6.2415,6.3565,6.2245,6.3224,1323948.0],["2014-01-14",6.3224,6.4332,6.2884,6.4162,2070120.0],["2014-01-15",6.4162,6.446,6.365,6.4034,1631438.0],["2014-01-16",6.4034,6.4332,6.365,6.3778,998794.0],["2014-01-17",6.3778,6.4247,6.3523,6.4077,831748.0],["2014-01-20",6.4077,6.5014,6.348,6.3778,858008.0],["2014-01-21",6.3778,6.4971,6.3523,6.4588,2217488.0],["2014-01-22",6.4588,6.7314,6.4332,6.6931,10040806.0],["2014-01-23",6.6931,6.7144,6.5568,6.5909,5648416.0],["2014-01-24",6.5909,6.590851306915283,6.4971,6.5099,3635218.0],["2014-01-27",6.5099,6.5568,6.4758,6.5014,1767002.0],["2014-01-28",6.5014,6.5397,6.3736,6.4886,1896128.0],["2014-01-29",6.4886,6.5099,6.4545,6.4588,1050956.0],["2014-01-30",6.4588,6.4929,6.4204,6.4332,650806.0],["2014-02-07",6.4332,6.5312,6.3949,6.5099,817582.0],["2014-02-10",6.5099,6.642,6.5099,6.6249,3357024.0],["2014-02-11",6.6249,6.624934196472168,6.5184,6.5866,1972112.0],["2014-02-12",6.5866,6.6803,6.5269,6.6718,2479412.0],["2014-02-13",6.6718,6.6803,6.5738,6.5909,2273784.0],["2014-02-14",6.5909,6.6803,6.590851306915283,6.6292,2474928.0],["2014-02-17",6.6292,6.7485,6.6164,6.7442,3430622.0],["2014-02-18",6.7442,6.7527,6.6164,6.6335,3164898.0],["2014-02-19",6.6335,6.642,6.4758,6.5994,2164426.0],["2014-02-20",6.5994,6.6249,6.4758,6.4843,1940422.0],["2014-02-21",6.4843,6.5397,6.463,6.5056,751494.0],["2014-02-24",6.5056,6.505642414093018,6.4034,6.4716,735078.0],["2014-02-25",6.4716,6.5142,6.2841,6.2884,1387656.0],["2014-02-26",6.2884,6.9189,6.288361549377441,6.642,10290128.0],["2014-02-27",6.642,6.6419758796691895,6.5142,6.5312,4160696.0],["2014-02-28",6.5312,6.6079,6.429,6.5653,2306222.0],["2014-03-03",6.5653,6.6377,6.4801,6.6292,1982024.0],["2014-03-04",6.6292,6.7527,6.5781,6.7229,3024902.0],["2014-03-05",6.7229,6.7314,6.6462,6.6675,1556550.0],["2014-03-06",6.6675,6.7101,6.6164,6.6888,1238760.0],["2014-03-07",6.6888,6.7229,6.6122,6.6548,1337414.0],["2014-03-10",6.6548,6.7101,6.5312,6.6249,2249716.0],["2014-03-11",6.6249,6.7868,6.5909,6.7783,3669474.0],["2014-03-12",6.7783,6.8081,6.6164,6.6718,2121762.0],["2014-03-13",6.6718,6.7187,6.6249,6.6462,1640040.0],["2014-03-14",6.6462,6.7911,6.6462,6.774,2594174.0],["2014-03-17",6.774,6.8422,6.7101,6.8252,4097016.0],["2014-03-18",6.8252,6.8465,6.6675,6.7101,2908582.0],["2014-03-19",6.7101,6.757,6.6675,6.7527,1722866.0],["2014-03-20",6.7527,6.8422,6.6675,6.6718,3214766.0],["2014-03-21",6.6718,6.7442,6.5056,6.7357,2705214.0],["2014-03-24",6.7357,6.7698,6.659,6.7613,1486358.0],["2014-03-25",6.7613,6.8039,6.6888,6.757,1079570.0],["2014-03-26",6.757,6.7911,6.5653,6.6079,2758556.0],["2014-03-27",6.6079,6.6249,6.5525,6.5909,1131924.0],["2014-03-28",6.5909,6.5994,6.5227,6.5525,1155892.0],["2014-03-31",6.5525,6.6122,6.5269,6.5653,746542.0],["2014-04-01",6.5653,6.6505,6.5525,6.642,648766.0],["2014-04-02",6.642,6.6846,6.5909,6.6335,594598.0],["2014-04-03",6.6335,6.659,6.5909,6.6164,648404.0],["2014-04-04",6.6164,6.6888,6.6036,6.6803,1308804.0],["2014-04-08",6.6803,6.7655,6.642,6.7272,3680634.0],["2014-04-09",6.7272,6.7314,6.5823,6.6931,1424610.0],["2014-04-10",6.6931,6.7101,6.6548,6.659,1347176.0],["2014-04-11",6.659,6.659018039703369,6.5355,6.5738,2276248.0],["2014-04-14",6.5738,6.74,6.5355,6.7229,1553432.0],["2014-04-15",6.7229,6.722922325134277,6.5099,6.544,1838694.0],["2014-04-16",6.544,6.5439863204956055,6.4545,6.5355,1055286.0],["2014-04-17",6.5355,6.5994,6.5227,6.561,904770.0],["2014-04-18",6.561,6.6036,6.5525,6.5781,561940.0],["2014-04-21",6.5781,6.6675,6.5397,6.6292,1527408.0],["2014-04-22",6.6292,6.7527,6.6164,6.7016,5683978.0],["2014-04-23",6.7016,6.7954,6.6675,6.7485,3940704.0],["2014-04-24",6.7485,6.7485,6.6718,6.6974,1956612.0],["2014-04-25",6.6974,6.7272,6.5099,6.544,1718114.0],["2014-04-28",6.544,6.5439863204956055,6.2543,6.3267,1406782.0],["2014-04-29",6.3267,6.4758,6.2628,6.4417,1650636.0],["2014-04-30",6.4417,6.5269,6.348,6.4758,1113500.0],["2014-05-05",6.4758,6.6505,6.4162,6.642,1234286.0],["2014-05-06",6.642,6.7059,6.5823,6.659,1148080.0],["2014-05-07",6.659,6.8081,6.6249,6.7954,4401976.0],["2014-05-08",6.7954,6.8976,6.7314,6.8806,7702816.0],["2014-05-09",6.8806,6.9019,6.7485,6.838,3306156.0],["2014-05-12",6.838,6.9743,6.7868,6.953,6042694.0],["2014-05-13",6.953,6.953,6.757,6.7698,2547202.0],["2014-05-14",6.7698,6.8593,6.7527,6.8422,2823712.0],["2014-05-15",6.8422,6.8976,6.7442,6.8209,2765438.0],["2014-05-16",6.8209,6.9146,6.7527,6.8593,3988628.0],["2014-05-19",6.8593,7.1788,6.8465,7.1277,13488220.0],["2014-05-20",7.1277,7.1958,7.0084,7.1745,11933486.0],["2014-05-21",7.1745,7.174525260925293,7.0041,7.1149,7187984.0],["2014-05-22",7.1149,7.149,6.9615,6.9658,6082462.0],["2014-05-23",6.9658,7.0212,6.8593,7.0041,3512312.0],["2014-05-26",7.0041,7.1532,6.9615,7.1447,5946766.0],["2014-05-27",7.1447,7.1873,7.0339,7.0936,3927464.0],["2014-05-28",7.0936,7.1319,6.9828,7.0765,2296974.0],["2014-05-29",7.0765,7.1617,6.9743,7.051,1727610.0],["2014-05-30",7.051,7.051,6.9785,7.0084,1601498.0],["2014-06-03",7.0084,7.0808,6.9871,7.0254,2323702.0],["2014-06-04",7.0254,7.0297,6.8593,6.9019,2176572.0],["2014-06-05",6.9019,6.9871,6.90186071395874,6.9402,2476468.0],["2014-06-06",6.9402,7.0254,6.9146,7.0212,3643530.0],["2014-06-09",7.0212,7.0936,6.9061,6.9828,3412756.0],["2014-06-10",6.9828,7.1021,6.9104,7.0638,4513254.0],["2014-06-11",7.0638,7.166,7.0126,7.149,5097134.0],["2014-06-12",7.149,7.166,7.0297,7.1106,3212106.0],["2014-06-13",7.1106,7.2853,7.0723,7.2299,9648214.0],["2014-06-16",7.2299,7.3748,7.166,7.2896,9874914.0],["2014-06-17",7.2896,7.2982,7.0832,7.0918,5020602.0],["2014-06-18",7.0918,7.1348,6.8984,6.9801,3668232.0],["2014-06-19",6.9801,7.0918,6.9199,6.9844,3600698.0],["2014-06-20",6.9844,7.0403,6.9672,7.0102,3631452.0],["2014-06-23",7.0102,7.1778,6.9629,7.0489,3609858.0],["2014-06-24",7.0489,7.1133,6.9758,7.0231,2610130.0],["2014-06-25",7.0231,7.0875,6.9844,7.0274,3202420.0],["2014-06-26",7.0274,7.1563,7.0059,7.0875,4377154.0],["2014-06-27",7.0875,7.2638,7.0403,7.1907,7183348.0],["2014-06-30",7.1907,7.3927,7.1262,7.195,4036850.0],["2014-07-01",7.195,7.2982,7.1563,7.2681,5547032.0],["2014-07-02",7.2681,7.4142,7.1219,7.2724,5652790.0],["2014-07-03",7.2724,7.6463,7.272365093231201,7.3497,7307154.0],["2014-07-04",7.3497,7.4099,7.2423,7.3712,5543532.0],["2014-07-07",7.3712,7.3927,7.2552,7.3669,5155478.0],["2014-07-08",7.3669,7.366922855377197,7.195,7.2552,4336170.0],["2014-07-09",7.2552,7.2638,7.0618,7.0661,3522188.0],["2014-07-10",7.0661,7.2767,7.0575,7.2208,3978058.0],["2014-07-11",7.2208,7.2638,7.1778,7.1993,2060304.0],["2014-07-14",7.1993,7.4615,7.19929838180542,7.4357,9729676.0],["2014-07-15",7.4357,7.435693264007568,7.2982,7.3411,4008164.0],["2014-07-16",7.3411,7.354,7.152,7.195,3371466.0],["2014-07-17",7.195,7.2208,7.1176,7.1649,2053002.0],["2014-07-18",7.1649,7.2294,7.1606,7.1778,1921042.0],["2014-07-21",7.1778,7.1993,6.9844,7.0403,2754620.0],["2014-07-22",7.0403,7.1391,7.0274,7.109,2983158.0],["2014-07-23",7.109,7.1692,7.0446,7.1348,3687200.0],["2014-07-24",7.1348,7.1563,7.0618,7.0918,2825796.0],["2014-07-25",7.0918,7.1864,7.079,7.1692,4774876.0],["2014-07-28",7.1692,7.3025,7.1348,7.2767,6777592.0],["2014-07-29",7.2767,7.3325,7.1864,7.2724,4395658.0],["2014-07-30",7.2724,7.3025,7.1692,7.2079,3072298.0],["2014-07-31",7.2079,7.3411,7.1907,7.3196,3504160.0],["2014-08-01",7.3196,7.319645404815674,7.1434,7.152,3149640.0],["2014-08-04",7.152,7.2595,7.1348,7.2466,2573770.0],["2014-08-05",7.2466,7.2853,7.1993,7.2638,2452752.0],["2014-08-06",7.2638,7.3497,7.1434,7.3454,3411508.0],["2014-08-07",7.3454,7.3755,7.2165,7.2251,2276802.0],["2014-08-08",7.2251,7.4443,7.2165,7.4056,4692204.0],["2014-08-11",7.4056,7.4744,7.3626,7.4443,3181284.0],["2014-08-12",7.4443,7.5002,7.3927,7.4271,2512972.0],["2014-08-13",7.4271,7.5646,7.3884,7.4529,3491212.0],["2014-08-14",7.4529,7.5174,7.3239,7.3325,2719866.0],["2014-08-15",7.3325,7.397,7.2638,7.3712,2413960.0],["2014-08-18",7.3712,7.4529,7.3712,7.4314,3003018.0],["2014-08-19",7.4314,7.431395053863525,7.2896,7.3325,3698626.0],["2014-08-20",7.3325,7.397,7.2638,7.3282,2610164.0],["2014-08-21",7.3282,7.3583,7.2079,7.2939,2414626.0],["2014-08-22",7.2939,7.3497,7.2251,7.3411,2212756.0],["2014-08-25",7.3411,7.5388,7.2853,7.3927,3318324.0],["2014-08-26",7.3927,7.4658,7.1907,7.195,3369600.0],["2014-08-27",7.195,7.238,7.1606,7.2165,1212098.0],["2014-08-28",7.2165,7.281,7.1391,7.1477,1300560.0],["2014-08-29",7.1477,7.1993,7.1305,7.1864,1034264.0],["2014-09-01",7.1864,7.311,7.1477,7.2982,2106262.0],["2014-09-02",7.2982,7.354,7.281,7.3411,2365426.0],["2014-09-03",7.3411,7.4357,7.3368,7.3712,3178830.0],["2014-09-04",7.3712,7.4787,7.371220588684082,7.4271,2816496.0],["2014-09-05",7.4271,7.5388,7.3755,7.5217,3841754.0],["2014-09-09",7.5217,7.8139,7.4916,7.6549,6348620.0],["2014-09-10",7.6549,7.6764,7.5646,7.6248,2820760.0],["2014-09-11",7.6248,7.728,7.483,7.526,4359332.0],["2014-09-12",7.526,7.5947,7.4744,7.5904,2432818.0],["2014-09-15",7.5904,7.7323,7.590424060821533,7.6936,3680996.0],["2014-09-16",7.6936,7.7237,7.354,7.4314,4067706.0],["2014-09-17",7.4314,7.6506,7.3497,7.5732,2839376.0],["2014-09-18",7.5732,7.8182,7.5345,7.8139,4975740.0],["2014-09-19",7.8139,7.9085,7.7538,7.7795,3346794.0],["2014-09-22",7.7795,7.7881,7.5861,7.6377,2348564.0],["2014-09-23",7.6377,7.758,7.6162,7.7237,1877090.0],["2014-09-24",7.7237,7.8268,7.6549,7.8053,3154466.0],["2014-09-25",7.8053,7.8569,7.6936,7.7366,2711622.0],["2014-09-26",7.7366,7.7795,7.685,7.7065,2337946.0],["2014-09-29",7.7065,8.1148,7.706472873687744,8.0718,5270954.0],["2014-09-30",8.0718,8.1062,7.9085,8.0245,3048512.0],["2014-10-08",8.0245,8.5102,7.9858,8.4157,7658078.0],["2014-10-09",8.4157,8.6306,8.2652,8.5274,6259514.0],["2014-10-10",8.5274,8.527406692504883,8.3297,8.3985,3339942.0],["2014-10-13",8.3985,8.42,8.1664,8.3211,3905050.0],["2014-10-14",8.3211,8.42,8.2093,8.4028,2118814.0],["2014-10-15",8.4028,8.4028,7.9987,8.1019,6763102.0],["2014-10-16",8.1019,8.1707,7.9558,7.9901,3022726.0],["2014-10-17",7.9901,8.1148,7.7795,8.0589,3788058.0],["2014-10-20",8.0589,8.1019,7.9644,8.1019,2225266.0],["2014-10-21",8.1019,8.1922,7.973,7.9773,2184288.0],["2014-10-22",7.9773,7.9944,7.844,7.887,1962846.0],["2014-10-23",7.887,7.886991500854492,7.6205,7.6549,2007392.0],["2014-10-24",7.6549,7.728,7.6205,7.7065,1284738.0],["2014-10-27",7.7065,7.8096,7.6291,7.7924,1237300.0],["2014-10-28",7.7924,7.9944,7.7795,7.973,2430206.0],["2014-10-29",7.973,8.1148,7.9085,8.0589,3320956.0],["2014-10-30",8.0589,8.0718,7.9171,7.9601,3203280.0],["2014-10-31",7.9601,8.0159,7.844,7.9944,2811746.0],["2014-11-03",7.9944,8.2008,7.994444370269775,8.0976,2439378.0],["2014-11-04",8.0976,8.1879,8.0804,8.1234,1898036.0],["2014-11-05",8.1234,8.2265,8.0675,8.2093,2358016.0],["2014-11-06",8.2093,8.334,8.1277,8.291,2333110.0],["2014-11-07",8.291,8.4243,8.1836,8.2308,3046410.0],["2014-11-10",8.2308,8.42,8.0847,8.3254,3089750.0],["2014-11-11",8.3254,8.5532,8.1707,8.3813,11004062.0],["2014-11-12",8.3813,8.7982,8.291,8.7681,13175810.0],["2014-11-13",8.7681,8.8756,8.5145,8.7552,8303356.0],["2014-11-14",8.7552,9.0174,8.5747,8.9099,13209226.0],["2014-11-17",8.9099,9.2839,8.7337,8.7724,10070284.0],["2014-11-18",8.7724,9.0905,8.4243,9.0776,15002814.0],["2014-11-19",9.0776,9.2624,8.9873,9.2151,14679238.0],["2014-11-20",9.2151,9.3269,9.0389,9.1119,3795522.0],["2014-11-21",9.1119,10.0102,8.897,9.9587,20873952.0],["2014-11-24",9.9587,10.7452,9.7524,10.685,18975642.0],["2014-11-25",10.685,10.7452,9.9802,10.2123,25702256.0],["2014-11-26",10.2123,10.212260246276855,9.675,9.718,13932302.0],["2014-11-27",9.718,9.8125,9.5546,9.7309,9114850.0],["2014-11-28",9.7309,9.730871200561523,9.3526,9.3956,9744794.0],["2014-12-01",9.3956,9.4429,9.1936,9.3913,6387816.0],["2014-12-02",9.3913,9.4988,9.2839,9.4042,5473800.0],["2014-12-03",9.4042,9.7996,9.228,9.7567,12344432.0],["2014-12-04",9.7567,9.7696,9.5375,9.5933,10752634.0],["2014-12-05",9.5933,9.593332290649414,8.7767,8.8927,10949958.0],["2014-12-08",8.8927,9.0045,8.8111,8.867,5001136.0],["2014-12-09",8.867,8.866958618164062,8.2738,8.2824,7768980.0],["2014-12-10",8.2824,8.6478,8.2437,8.6349,4094926.0],["2014-12-11",8.6349,8.6392,8.4887,8.6306,3455350.0],["2014-12-12",8.6306,8.9013,8.630560874938965,8.8025,3730434.0],["2014-12-15",8.8025,8.9228,8.7681,8.867,2935622.0],["2014-12-16",8.867,8.866958618164062,8.7079,8.7423,3328402.0],["2014-12-17",8.7423,8.742311477661133,8.4629,8.5188,3368190.0],["2014-12-18",8.5188,8.6821,8.4329,8.493,2500746.0],["2014-12-19",8.493,8.622,8.1019,8.2136,3928820.0],["2014-12-22",8.2136,8.2308,7.6678,7.7237,3937440.0],["2014-12-23",7.7237,8.0202,7.6764,7.8397,2159198.0],["2014-12-24",7.8397,8.1621,7.839713096618652,8.1406,2393068.0],["2014-12-25",8.1406,8.2008,8.0632,8.1621,1923120.0],["2014-12-26",8.1621,8.4071,8.162067413330078,8.2179,3551844.0],["2014-12-29",8.2179,8.2523,8.0116,8.0374,2677800.0],["2014-12-30",8.0374,8.0933,7.887,7.9515,2366200.0],["2014-12-31",7.9515,8.1277,7.8698,8.1234,1856172.0],["2015-01-05",8.1234,8.4629,8.0374,8.4414,4998578.0],["2015-01-06",8.4414,8.4672,8.2652,8.4071,2775102.0],["2015-01-07",8.4071,8.5016,8.2867,8.3125,3258642.0],["2015-01-08",8.3125,8.334,8.1234,8.1879,2022136.0],["2015-01-09",8.1879,8.3125,8.187857627868652,8.2265,1812328.0],["2015-01-12",8.2265,8.2394,7.9171,7.973,1559436.0],["2015-01-13",7.973,8.0374,7.8913,8.0331,1494474.0],["2015-01-14",8.0331,8.0374,7.9171,7.93,1419386.0],["2015-01-15",7.93,8.0718,7.9214,8.0202,1441916.0],["2015-01-16",8.0202,8.1234,8.020232200622559,8.0847,1485528.0],["2015-01-19",8.0847,8.084705352783203,7.6979,7.7452,2319652.0],["2015-01-20",7.7452,8.0761,7.74515438079834,8.0589,2162748.0],["2015-01-21",8.0589,8.4629,8.0374,8.3383,4982458.0],["2015-01-22",8.3383,8.493,8.3168,8.4586,3737980.0],["2015-01-23",8.4586,8.4887,8.2566,8.2695,2871920.0],["2015-01-26",8.2695,8.4715,8.2308,8.4672,2510496.0],["2015-01-27",8.4672,8.8025,8.4672,8.695,5100442.0],["2015-01-28",8.695,8.7595,8.5274,8.5618,2675298.0],["2015-01-29",8.5618,8.561790466308594,8.3211,8.3899,2514816.0],["2015-01-30",8.3899,8.4414,8.3211,8.3727,1451756.0],["2015-02-02",8.3727,8.4243,8.1965,8.3684,1371804.0],["2015-02-03",8.3684,8.4586,8.3297,8.4286,1551980.0],["2015-02-04",8.4286,8.4758,8.3254,8.3598,1526440.0],["2015-02-05",8.3598,8.4157,8.2738,8.3039,1660342.0],["2015-02-06",8.3039,8.303906440734863,7.9429,7.9687,1787482.0],["2015-02-09",7.9687,7.9944,7.8053,7.9085,964370.0],["2015-02-10",7.9085,8.0675,7.8311,8.0374,909638.0],["2015-02-11",8.0374,8.1234,8.003,8.0159,975524.0],["2015-02-12",8.0159,8.1535,8.015935897827148,8.1277,863044.0],["2015-02-13",8.1277,8.3426,8.127684593200684,8.334,1475692.0],["2015-02-16",8.334,8.4157,8.3082,8.3813,1321774.0],["2015-02-17",8.3813,8.4801,8.381271362304688,8.4071,1368004.0],["2015-02-25",8.4071,8.4071,8.407059669494629,8.4071,0.0],["2015-02-26",8.4071,8.4286,8.2652,8.4243,1567564.0],["2015-02-27",8.4243,8.5661,8.3813,8.5231,2227358.0],["2015-03-02",8.5231,8.7079,8.523109436035156,8.7036,3348678.0],["2015-03-03",8.7036,8.703628540039062,8.5102,8.5618,3217602.0],["2015-03-04",8.5618,8.7036,8.561790466308594,8.6821,2952786.0],["2015-03-05",8.6821,8.7466,8.5532,8.6263,3042656.0],["2015-03-06",8.6263,9.1119,8.5102,8.9185,6775514.0],["2015-03-09",8.9185,8.918534278869629,8.6478,8.8025,3321732.0],["2015-03-10",8.8025,8.94,8.7337,8.8927,3083680.0],["2015-03-11",8.8927,9.026,8.7767,8.8756,2802198.0],["2015-03-12",8.8756,8.9357,8.6821,8.7552,2722356.0],["2015-03-13",8.7552,8.867,8.7509,8.7939,2067866.0],["2015-03-16",8.7939,8.9744,8.793888092041016,8.9572,3370056.0],["2015-03-17",8.9572,9.2194,8.957216262817383,9.0819,5833182.0],["2015-03-18",9.0819,9.2452,9.026,9.2366,5607320.0],["2015-03-19",9.2366,9.3698,9.0905,9.2538,5211822.0],["2015-03-20",9.2538,9.4945,9.1893,9.4343,5104196.0],["2015-03-23",9.4343,9.7653,9.3698,9.7438,7318262.0],["2015-03-24",9.7438,9.7567,9.1979,9.4085,8016008.0],["2015-03-25",9.4085,9.5031,9.2839,9.4472,5078580.0],["2015-03-26",9.4472,9.6191,9.3183,9.5418,5238248.0],["2015-03-27",9.5418,9.6535,9.4472,9.5117,3804776.0],["2015-03-30",9.5117,9.6148,9.4601,9.5418,4991536.0],["2015-03-31",9.5418,9.6578,9.4773,9.5246,5760750.0],["2015-04-01",9.5246,9.9716,9.4816,9.8512,7637108.0],["2015-04-02",9.8512,9.9974,9.675,9.9802,6663976.0],["2015-04-03",9.9802,10.2595,9.834,10.1994,7455696.0],["2015-04-07",10.1994,10.5346,10.19936466217041,10.2896,7448252.0],["2015-04-08",10.2896,10.3498,9.8899,10.0446,6037624.0],["2015-04-09",10.0446,10.0876,9.5203,9.7137,5698262.0],["2015-04-10",9.7137,10.0919,9.632,10.0833,4892374.0],["2015-04-13",10.0833,10.3885,10.0661,10.281,5728410.0],["2015-04-14",10.281,10.5131,10.1908,10.324,6871760.0],["2015-04-15",10.324,10.4186,9.834,9.963,5461530.0],["2015-04-16",9.963,10.2166,9.8039,10.0102,4880656.0],["2015-04-17",10.0102,10.6421,10.010249137878418,10.526,8687928.0],["2015-04-20",10.526,10.7366,10.1736,10.2123,9378624.0],["2015-04-21",10.2123,10.212260246276855,9.7137,10.1263,8891966.0],["2015-04-22",10.1263,10.3412,10.12629508972168,10.2853,8289174.0],["2015-04-23",10.2853,10.6464,10.1607,10.4057,9455550.0],["2015-04-24",10.4057,10.5991,10.2295,10.4444,8933500.0],["2015-04-27",10.4444,10.7237,10.4014,10.4787,8444208.0],["2015-04-28",10.4787,10.6936,10.1478,10.1908,8019592.0],["2015-04-29",10.1908,10.9085,10.0145,10.7839,12724024.0],["2015-04-30",10.7839,10.8871,10.3842,10.4057,8978676.0],["2015-05-04",10.4057,10.5905,10.1392,10.5776,4914696.0],["2015-05-05",10.5776,10.577593803405762,10.036,10.2767,6222358.0],["2015-05-06",10.2767,10.4014,9.7438,10.0532,4878096.0],["2015-05-07",10.0532,10.0747,9.675,9.7051,3124404.0],["2015-05-08",9.7051,10.0532,9.705081939697266,9.9931,3481340.0],["2015-05-11",9.9931,10.5518,9.99305534362793,10.5346,6727548.0],["2015-05-12",10.5346,10.7237,10.4916,10.6163,5805194.0],["2015-05-13",10.6163,11.6736,10.4487,11.5705,12307302.0],["2015-05-14",11.5705,11.6779,11.2825,11.6349,8471074.0],["2015-05-15",11.6349,12.0132,11.5189,11.6177,7245434.0],["2015-05-18",11.6177,12.1765,11.4587,11.996,9585336.0],["2015-05-19",11.996,12.6794,11.9401,12.155,8994952.0],["2015-05-20",12.155,12.15499496459961,11.6048,12.0303,10963992.0],["2015-05-21",12.0303,12.3656,11.8627,12.1292,5982806.0],["2015-05-22",12.1292,12.314,11.7467,12.0991,7119612.0],["2015-05-25",12.0991,12.6536,12.0389,12.4816,9251524.0],["2015-05-26",12.4816,13.2682,12.4215,13.165,8625786.0],["2015-05-27",13.165,13.6206,13.1092,13.2725,7063554.0],["2015-05-28",13.2725,13.5863,11.9487,12.0089,9735410.0],["2015-05-29",12.0089,12.3269,11.5791,12.0261,7681982.0],["2015-06-01",12.0261,12.7266,11.9487,12.7051,5963116.0],["2015-06-02",12.7051,13.9774,12.6321,13.7969,14586998.0],["2015-06-03",13.7969,15.1766,13.796862602233887,14.7768,17774684.0],["2015-06-04",14.7768,14.776827812194824,13.2983,14.6608,13231030.0],["2015-06-05",14.6608,15.4215,14.476,14.8628,13253456.0],["2015-06-08",14.8628,14.86279010772705,13.8871,14.0548,10103366.0],["2015-06-09",14.0548,14.4545,13.7969,14.2009,6294762.0],["2015-06-10",14.2009,14.4674,13.9473,14.2868,5485576.0],["2015-06-11",14.2868,15.2926,14.0891,15.2324,9215714.0],["2015-06-12",15.2324,15.6923,15.0562,15.3227,10156112.0],["2015-06-15",15.3227,16.1178,15.0519,15.3399,9294154.0],["2015-06-16",15.3399,15.339877128601074,14.2267,14.5275,8124552.0],["2015-06-17",14.5275,14.7432,13.7209,14.5362,5903400.0],["2015-06-18",14.5362,14.9934,13.7425,13.8115,6030012.0],["2015-06-19",13.8115,13.81151294708252,12.4442,12.5563,5635094.0],["2015-06-23",12.5563,13.1429,11.7368,12.8065,5334464.0],["2015-06-24",12.8065,13.3715,12.80649185180664,13.3672,6194522.0],["2015-06-25",13.3672,13.57,12.508865356445312,12.5089,6074118.0],["2015-06-26",12.5089,12.508865356445312,11.257979393005371,11.258,6700762.0],["2015-06-29",11.258,11.7756,10.1322,10.1408,8893968.0],["2015-06-30",10.1408,11.0898,9.5024,11.0854,8534248.0],["2015-07-01",11.0854,11.7109,10.3522,10.5118,9202640.0],["2015-07-02",10.5118,10.9043,9.4593,9.662,7792064.0],["2015-07-03",9.662,10.2228,8.6958,9.0883,7719420.0],["2015-07-06",9.0883,9.9985,8.1782,8.2084,9087690.0],["2015-07-07",8.2084,8.208403587341309,7.388856410980225,7.3889,4507104.0],["2015-07-08",7.3889,7.388856410980225,6.651266098022461,6.6513,1274000.0],["2015-07-09",6.6513,7.315528869628906,5.9913,7.3155,9253068.0],["2015-07-10",7.3155,8.048808097839355,7.315528869628906,8.0488,5835248.0],["2015-07-13",8.0488,8.855414390563965,8.048808097839355,8.8554,10019082.0],["2015-07-14",8.8554,9.5973,8.6699,8.9546,14510588.0],["2015-07-15",8.9546,8.95462417602539,8.0574,8.0574,8059478.0],["2015-07-16",8.0574,8.5319,7.5657,8.2127,8259316.0],["2015-07-17",8.2127,8.9287,8.2084,8.6915,6786918.0],["2015-07-20",8.6915,9.0064,8.575,8.7821,7226876.0],["2015-07-21",8.7821,8.9546,8.5405,8.795,5709702.0],["2015-07-22",8.795,9.2566,8.7778,9.0668,8313264.0],["2015-07-23",9.0668,9.5585,8.9719,9.5326,9107452.0],["2015-07-24",9.5326,9.7181,9.1444,9.2652,11530296.0],["2015-07-27",9.2652,9.26518726348877,8.3378,8.3378,8016340.0],["2015-07-28",8.3378,8.8813,7.5053,8.5707,12116946.0],["2015-07-29",8.5707,8.9676,8.0143,8.9546,7189688.0],["2015-07-30",8.9546,9.0409,8.5405,8.6009,6099630.0],["2015-07-31",8.6009,8.6484,8.2515,8.3551,3914188.0],["2015-08-03",8.3551,8.355061531066895,7.5916,7.7857,3905772.0],["2015-08-04",7.7857,7.7857,7.7856903076171875,7.7857,0.0],["2015-08-05",7.7857,7.7857,7.7856903076171875,7.7857,0.0],["2015-08-06",7.7857,7.7857,7.7856903076171875,7.7857,0.0],["2015-08-07",7.7857,7.7857,7.7856903076171875,7.7857,0.0],["2015-08-10",7.7857,7.7857,7.7856903076171875,7.7857,0.0],["2015-08-11",7.7857,7.7857,7.7856903076171875,7.7857,0.0],["2015-08-12",7.7857,7.7857,7.7856903076171875,7.7857,0.0],["2015-08-13",7.7857,7.7857,7.7856903076171875,7.7857,0.0],["2015-08-14",7.7857,7.7857,7.7856903076171875,7.7857,0.0],["2015-08-17",7.7857,7.7857,7.7856903076171875,7.7857,0.0],["2015-08-18",7.7857,8.588,7.7856903076171875,8.588,4077370.0],["2015-08-19",8.588,9.4464,8.587984085083008,9.4464,24765938.0],["2015-08-20",9.4464,10.391,9.446351051330566,10.391,36575702.0],["2015-08-21",10.391,10.390986442565918,9.351455688476562,9.3515,23705912.0],["2015-08-24",9.3515,9.351455688476562,8.4154,8.4154,5038200.0],["2015-08-25",8.4154,8.415449142456055,7.5743,7.5743,1385400.0],["2015-08-26",7.5743,7.574334144592285,6.815175533294678,6.8152,20317520.0],["2015-08-27",6.8152,7.0524,6.1725,6.647,12892184.0],["2015-08-28",6.647,7.2249,6.646953105926514,7.1559,13757292.0],["2015-08-31",7.1559,7.1602,6.5564,6.5952,9391440.0],["2015-09-01",6.5952,6.59519100189209,6.0215,6.0344,9295944.0],["2015-09-02",6.0344,6.3752,5.6161,5.9525,8509990.0],["2015-09-07",5.9525,6.4011,5.952495574951172,6.2501,7574210.0],["2015-09-08",6.2501,6.6815,6.0517,6.6685,6961398.0],["2015-09-09",6.6685,7.0524,6.668519496917725,6.8583,8199822.0],["2015-09-10",6.8583,6.858308792114258,6.5952,6.6858,5356468.0],["2015-09-11",6.6858,6.8109,6.6081,6.7677,4861022.0],["2015-09-14",6.7677,6.8454,6.0948,6.138,5421730.0],["2015-09-15",6.138,6.6168,6.0431,6.2544,7849862.0],["2015-09-16",6.2544,6.8799,6.1725,6.8799,6864826.0],["2015-09-17",6.8799,7.0955,6.6858,6.6987,9801034.0],["2015-09-18",6.6987,6.8152,6.565,6.7203,4809552.0],["2015-09-21",6.7203,7.0136,6.4874,6.9963,5217276.0],["2015-09-22",6.9963,7.0654,6.8152,6.9446,5892544.0],["2015-09-23",6.9446,6.944578170776367,6.647,6.7246,4860744.0],["2015-09-24",6.7246,6.8411,6.6901,6.8152,4012762.0],["2015-09-25",6.8152,6.815175533294678,6.4054,6.4787,4471250.0],["2015-09-28",6.4787,6.5909,6.3752,6.5693,3171854.0],["2015-09-29",6.5693,6.569311141967773,6.3881,6.4356,2454528.0],["2015-09-30",6.4356,6.5823,6.435596466064453,6.5521,2929532.0],["2015-10-08",6.5521,6.9187,6.552058219909668,6.854,5060324.0],["2015-10-09",6.854,7.1602,6.8324,7.0567,6928820.0],["2015-10-12",7.0567,7.5398,7.056725978851318,7.4751,9652530.0],["2015-10-13",7.4751,7.4924,7.3242,7.4234,6435560.0],["2015-10-14",7.4234,7.6735,7.3457,7.3889,6893312.0],["2015-10-15",7.3889,7.6088,7.3457,7.5916,5530158.0],["2015-10-16",7.5916,7.7469,7.4924,7.6606,6359466.0],["2015-10-19",7.6606,7.9798,7.5269,7.9755,8772666.0],["2015-10-20",7.9755,7.975480556488037,7.7081,7.9323,6317116.0],["2015-10-21",7.9323,8.3206,7.2336,7.3328,9253212.0],["2015-10-22",7.3328,7.9669,7.2551,7.8978,7065314.0],["2015-10-23",7.8978,8.217,7.8978,8.1696,10595954.0],["2015-10-26",8.1696,8.5319,8.0488,8.4111,11432652.0],["2015-10-27",8.4111,9.25224781036377,8.0014,9.2522,13547570.0],["2015-10-28",9.2522,9.6189,9.015,9.2522,18455696.0],["2015-10-29",9.2522,9.386,8.9244,9.0883,10467454.0],["2015-10-30",9.0883,9.088337898254395,8.6052,8.6958,7887514.0],["2015-11-02",8.6958,8.8338,8.3853,8.3982,5363874.0],["2015-11-03",8.3982,8.5966,8.3335,8.4327,3392446.0],["2015-11-04",8.4327,8.8856,8.432699203491211,8.8554,6601066.0],["2015-11-05",8.8554,9.0927,8.7476,8.795,6946100.0],["2015-11-06",8.795,9.0366,8.7088,8.9546,6673188.0],["2015-11-09",8.9546,9.097,8.7174,8.9589,7486044.0],["2015-11-10",8.9589,9.4464,8.8252,9.3946,9219248.0],["2015-11-11",9.3946,9.4291,9.0711,9.3903,6567336.0],["2015-11-12",9.3903,9.8691,9.3644,9.7871,9291584.0],["2015-11-13",9.7871,9.787109375,9.0581,9.386,6653328.0],["2015-11-16",9.386,9.744,9.3385,9.7052,6762542.0],["2015-11-17",9.7052,9.8044,9.5801,9.6405,6179960.0],["2015-11-18",9.6405,9.7052,9.2781,9.3428,4089172.0],["2015-11-19",9.3428,9.5628,9.3083,9.5283,3504098.0],["2015-11-20",9.5283,10.0502,9.528304100036621,9.8087,6346982.0],["2015-11-23",9.8087,10.1236,9.5154,9.593,7311154.0],["2015-11-24",9.593,10.5506,9.3601,10.5506,11863642.0],["2015-11-25",10.5506,11.3788,10.3435,11.176,14019236.0],["2015-11-26",11.176,11.3313,10.8611,10.9,8523014.0],["2015-11-27",10.9,11.1545,10.0934,10.4557,9267734.0],["2015-11-30",10.4557,11.499528884887695,10.45568561553955,11.4995,12597810.0],["2015-12-01",11.4995,12.2156,11.1286,11.2795,14284174.0],["2015-12-02",11.2795,11.4133,10.1581,10.5808,8843252.0],["2015-12-03",10.5808,11.0768,10.5549,11.0035,6560476.0],["2015-12-04",11.0035,11.0811,10.7188,10.8525,5270310.0],["2015-12-07",10.8525,10.9172,10.5722,10.9129,5247960.0],["2015-12-08",10.9129,10.9905,10.6153,10.6886,4301042.0],["2015-12-09",10.6886,10.8957,10.4816,10.7662,3719642.0],["2015-12-10",10.7662,10.831,10.3522,10.3694,4633394.0],["2015-12-11",10.3694,10.3953,9.9985,10.0502,4055434.0],["2015-12-14",10.0502,10.2141,9.7052,10.1581,3467110.0],["2015-12-15",10.1581,10.4557,10.0545,10.3133,3217714.0],["2015-12-16",10.3133,10.6972,10.2961,10.529,4408860.0],["2015-12-17",10.529,10.9992,10.52901554107666,10.8827,6048626.0],["2015-12-18",10.8827,10.9819,10.611,10.7188,4657712.0],["2015-12-21",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2015-12-22",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2015-12-23",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2015-12-24",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2015-12-25",10.7188,10.9819,10.611,10.7188,4657712.0],["2015-12-28",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2015-12-29",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2015-12-30",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2015-12-31",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-04",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-05",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-06",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-07",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-08",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-11",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-12",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-13",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-14",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-15",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-18",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-19",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-20",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-21",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-22",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-25",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-26",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-27",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-28",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-01-29",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-02-01",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-02-02",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-02-03",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-02-04",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-02-05",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-02-15",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-02-16",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-02-17",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-02-18",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-02-19",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-02-22",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-02-23",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-02-24",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-02-25",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-02-26",10.7188,10.718804359436035,10.7188,10.7188,0.0],["2016-02-29",10.7188,10.718804359436035,9.649081230163574,9.6491,674800.0],["2016-03-01",9.6491,9.649081230163574,8.682877540588379,8.6829,1533200.0],["2016-03-02",8.6829,8.9158,7.9798,8.6829,16588336.0],["2016-03-03",8.6829,9.0581,8.2904,8.4974,14244486.0],["2016-03-04",8.4974,9.347142219543457,7.9798,9.3471,19136354.0],["2016-03-07",9.3471,10.0071,9.347142219543457,9.8475,16235020.0],["2016-03-08",9.8475,9.84749698638916,9.1315,9.4765,8169910.0],["2016-03-09",9.4765,9.476544380187988,8.5966,8.6786,5344738.0],["2016-03-10",8.6786,8.8382,8.5794,8.588,4229524.0],["2016-03-11",8.588,8.7131,8.4111,8.5405,2753108.0],["2016-03-14",8.5405,9.1013,8.540536880493164,8.9978,5158086.0],["2016-03-15",8.9978,9.5542,8.997756004333496,9.2177,6065318.0],["2016-03-16",9.2177,9.317,8.8468,8.8986,3830872.0],["2016-03-17",8.8986,9.2738,8.8856,9.153,4468346.0],["2016-03-18",9.153,9.4852,9.1013,9.3903,6249688.0],["2016-03-21",9.3903,9.8001,9.3471,9.7354,9257246.0],["2016-03-22",9.7354,9.9165,9.5024,9.7785,5934888.0],["2016-03-23",9.7785,9.8475,9.5973,9.7742,4170856.0],["2016-03-24",9.7742,10.1279,9.5369,9.9683,6455850.0],["2016-03-25",9.9683,10.02,9.7267,9.9295,4165438.0],["2016-03-28",9.9295,10.1796,9.7957,9.8259,4186718.0],["2016-03-29",9.8259,9.8949,9.5628,9.6448,3424724.0],["2016-03-30",9.6448,10.1667,9.644766807556152,10.1236,4189618.0],["2016-03-31",10.1236,10.2141,10.033,10.1106,4142908.0],["2016-04-01",10.1106,10.4427,10.0545,10.3133,4906178.0],["2016-04-05",10.3133,10.6325,10.31334400177002,10.6282,5336764.0],["2016-04-06",10.6282,11.0207,10.4298,10.9604,5495120.0],["2016-04-07",10.9604,11.2537,10.7059,11.0035,6191866.0],["2016-04-08",11.0035,11.003490447998047,10.3522,10.4988,4860516.0],["2016-04-11",10.4988,11.0337,10.498820304870605,11.0035,5058730.0],["2016-04-12",11.0035,11.0423,10.611,10.8913,4138292.0],["2016-04-13",10.8913,11.327,10.8913,11.0164,6319344.0],["2016-04-14",11.0164,11.1243,10.7878,11.0251,4076702.0],["2016-04-15",11.0251,11.245,10.9517,11.1027,4316216.0],["2016-04-18",11.1027,11.2407,10.3522,10.6757,7122202.0],["2016-04-19",10.6757,10.8051,10.5721,10.7361,3802228.0],["2016-04-20",10.7361,10.9776,9.9381,10.1494,4760910.0],["2016-04-21",10.1494,10.4298,10.089,10.2098,4995254.0],["2016-04-22",10.2098,10.7084,9.902,10.0061,3217613.0],["2016-04-25",10.0061,10.4049,9.1737,10.1795,6278342.0],["2016-04-26",10.1795,10.179474830627441,9.6679,9.98,4089939.0],["2016-04-27",9.98,10.0581,9.6245,9.6332,3086444.0],["2016-04-28",9.6332,9.824,9.243,9.4945,2771692.0],["2016-04-29",9.4945,9.7893,9.3904,9.4338,1967283.0],["2016-05-03",9.4338,10.378902435302734,9.4164,10.3789,6261486.0],["2016-05-04",10.3789,10.9685,10.378902435302734,10.7431,9739790.0],["2016-05-05",10.7431,10.8124,10.4569,10.6564,6260238.0],["2016-05-06",10.6564,10.8211,9.798,10.0581,6520297.0],["2016-05-09",10.0581,10.2315,9.2083,9.2864,5151653.0],["2016-05-10",9.2864,9.3818,9.0003,9.0523,4136439.0],["2016-05-11",9.0523,9.2517,8.8702,9.0523,3727634.0],["2016-05-12",9.0523,9.954,8.9309,9.6506,7229387.0],["2016-05-13",9.6506,9.650559425354004,9.217,9.3818,4914079.0],["2016-05-16",9.3818,9.3904,8.9482,9.3471,4646154.0],["2016-05-17",9.3471,9.4945,9.2517,9.269,3705300.0],["2016-05-18",9.269,9.269043922424316,8.6274,8.7575,4234739.0],["2016-05-19",8.7575,8.7575,8.757472038269043,8.7575,0.0],["2016-05-20",8.7575,8.7575,8.757472038269043,8.7575,0.0],["2016-05-23",8.7575,8.7575,8.757472038269043,8.7575,0.0],["2016-05-24",8.7575,8.7575,8.757472038269043,8.7575,0.0],["2016-05-25",8.7575,8.7575,8.757472038269043,8.7575,0.0],["2016-05-26",8.7575,9.5378,8.757472038269043,9.113,6539433.0],["2016-05-27",9.113,9.1129732131958,8.8008,8.8615,4040843.0],["2016-05-30",8.8615,8.9916,8.7575,8.8442,2626544.0],["2016-05-31",8.8442,9.2257,8.844178199768066,9.1737,3975829.0],["2016-06-01",9.1737,9.4945,9.113,9.3904,6106884.0],["2016-06-02",9.3904,9.6245,9.243,9.6159,5747739.0],["2016-06-03",9.6159,9.6419,9.3644,9.5032,5010713.0],["2016-06-06",9.5032,9.5899,9.4078,9.4771,2767153.0],["2016-06-07",9.4771,9.5552,9.3124,9.5032,2928754.0],["2016-06-08",9.5032,9.5292,9.2344,9.3384,2753998.0],["2016-06-13",9.3384,9.33841323852539,9.0696,9.0696,3774981.0],["2016-06-14",9.0696,9.0956,8.8268,8.9135,2445811.0],["2016-06-15",8.9135,9.4945,8.7575,9.4858,3982126.0],["2016-06-16",9.4858,9.6766,9.3644,9.3991,3905392.0],["2016-06-17",9.3991,9.5725,9.3297,9.4164,3130986.0],["2016-06-20",9.4164,10.3616,9.416447639465332,10.3616,12559905.0],["2016-06-21",10.3616,11.0119,10.36156177520752,10.613,16960095.0],["2016-06-22",10.613,10.8385,10.3789,10.7517,7933288.0],["2016-06-23",10.7517,11.1679,10.5176,10.5957,9465291.0],["2016-06-24",10.5957,10.595671653747559,9.98,10.3529,7680269.0],["2016-06-27",10.3529,10.6997,10.1621,10.639,6383389.0],["2016-06-28",10.639,11.70552921295166,10.63902759552002,11.7055,14013369.0],["2016-06-29",11.7055,12.1824,11.4021,11.6969,14824620.0],["2016-06-30",11.6969,12.1131,11.5755,11.6275,9762448.0],["2016-07-01",11.6275,11.983,11.5495,11.7489,6329785.0],["2016-07-04",11.7489,12.3905,11.5841,11.983,11050392.0],["2016-07-05",11.983,12.3472,11.6622,11.8096,8087094.0],["2016-07-06",11.8096,12.1217,11.5408,12.087,9003045.0],["2016-07-07",12.087,12.5726,11.9743,12.4772,10576563.0],["2016-07-08",12.4772,12.477228164672852,11.9657,12.1044,7958736.0],["2016-07-11",12.1044,12.3472,12.0524,12.1911,6587615.0],["2016-07-12",12.1911,12.1998,11.5495,12.0003,6039816.0],["2016-07-13",12.0003,12.0524,11.6708,11.8529,5319607.0],["2016-07-14",11.8529,11.9223,11.7229,11.9136,3915440.0],["2016-07-15",11.9136,11.9657,11.6622,11.957,3725839.0],["2016-07-18",11.957,11.956981658935547,11.6015,11.6448,3365379.0],["2016-07-19",11.6448,11.7142,11.3067,11.4974,3461789.0],["2016-07-20",11.4974,11.6795,11.4454,11.6275,2227729.0],["2016-07-21",11.6275,11.7576,11.5321,11.5321,2795112.0],["2016-07-22",11.5321,11.6708,11.3153,11.4974,3009513.0],["2016-07-25",11.4974,11.8096,11.497432708740234,11.7922,3162682.0],["2016-07-26",11.7922,11.9223,11.7142,11.8963,3132766.0],["2016-07-27",11.8963,11.9657,10.9252,11.1246,4715292.0],["2016-07-28",11.1246,11.2373,10.4049,10.6304,8189474.0],["2016-07-29",10.6304,10.6304,10.2488,10.4483,4680218.0],["2016-08-01",10.4483,10.7517,10.1014,10.639,5078151.0],["2016-08-02",10.639,10.8818,10.5176,10.6824,2483505.0],["2016-08-03",10.6824,10.7951,10.613,10.7084,1490500.0],["2016-08-04",10.7084,10.8818,10.6217,10.7431,2797325.0],["2016-08-05",10.7431,10.9338,10.7084,10.7517,2746731.0],["2016-08-08",10.7517,11.2026,10.7171,11.0205,3632246.0],["2016-08-09",11.0205,11.1853,10.7084,10.8558,7159843.0],["2016-08-10",10.8558,10.9772,10.7951,10.8818,3628206.0],["2016-08-11",10.8818,10.8905,10.3962,10.5003,2645101.0],["2016-08-12",10.5003,10.7604,10.4743,10.7517,2393628.0],["2016-08-15",10.7517,11.0032,10.6824,10.9165,3176445.0],["2016-08-16",10.9165,11.1419,10.8645,11.0379,2547262.0],["2016-08-17",11.0379,11.2113,10.9685,11.0552,1813675.0],["2016-08-18",11.0552,11.1246,10.8385,10.9338,2412863.0],["2016-08-19",10.9338,11.272,10.933832168579102,11.0986,2967588.0],["2016-08-22",11.0986,11.1159,10.7604,10.7951,2630091.0],["2016-08-23",10.7951,10.9165,10.7604,10.8124,1588430.0],["2016-08-24",10.8124,10.8905,10.7171,10.7431,1275703.0],["2016-08-25",10.7431,10.7951,10.4483,10.6564,1904030.0],["2016-08-26",10.6564,10.7951,10.5783,10.6911,1612061.0],["2016-08-29",10.6911,11.0639,10.6304,11.0552,3323162.0],["2016-08-30",11.0552,11.0812,10.8645,10.9165,2212268.0],["2016-08-31",10.9165,11.0119,10.8038,10.9945,2084798.0],["2016-09-01",10.9945,11.0379,10.587,10.8211,3119371.0],["2016-09-02",10.8211,10.821110725402832,10.5783,10.613,2535580.0],["2016-09-05",10.613,10.8124,10.587,10.7344,2489802.0],["2016-09-06",10.7344,10.8298,10.5176,10.8211,2377040.0],["2016-09-07",10.8211,10.9165,10.7084,10.7691,2688622.0],["2016-09-08",10.7691,10.8471,10.5783,10.7431,2782045.0],["2016-09-09",10.7431,10.7778,10.665,10.7084,2029048.0],["2016-09-12",10.7084,10.708393096923828,10.3442,10.3702,2511925.0],["2016-09-13",10.3702,10.5176,10.3355,10.4309,1395352.0],["2016-09-14",10.4309,10.4483,10.2749,10.2922,1325399.0],["2016-09-19",10.2922,10.465609550476074,10.292195320129395,10.4656,1805687.0],["2016-09-20",10.4656,10.4743,10.2835,10.3269,1750301.0],["2016-09-21",10.3269,10.3702,10.2749,10.3355,1613571.0],["2016-09-22",10.3355,10.6217,10.335549354553223,10.483,2648478.0],["2016-09-23",10.483,10.5957,10.4656,10.5263,1672455.0],["2016-09-26",10.5263,10.5697,10.3702,10.4049,2425213.0],["2016-09-27",10.4049,10.4483,10.2315,10.3442,1726951.0],["2016-09-28",10.3442,10.4049,10.2055,10.2228,1662144.0],["2016-09-29",10.2228,10.4049,10.222829818725586,10.2835,1290108.0],["2016-09-30",10.2835,10.3702,10.2662,10.2922,921400.0],["2016-10-10",10.2922,11.324016571044922,10.292195320129395,11.324,7468262.0],["2016-10-11",11.324,11.8529,11.324016571044922,11.8182,13485571.0],["2016-10-12",11.8182,11.8443,11.4888,11.6969,7442178.0],["2016-10-13",11.6969,11.696859359741211,11.4541,11.6102,4359726.0],["2016-10-14",11.6102,11.610151290893555,11.272,11.4367,4439894.0],["2016-10-17",11.4367,11.5755,11.272,11.5148,5291280.0],["2016-10-18",11.5148,11.6188,11.298,11.6102,5474803.0],["2016-10-19",11.6102,11.7315,11.4107,11.5061,4621768.0],["2016-10-20",11.5061,11.5755,11.35,11.4627,2878228.0],["2016-10-21",11.4627,11.4714,11.1419,11.2633,3294151.0],["2016-10-24",11.2633,11.7489,11.263319969177246,11.6535,7509486.0],["2016-10-25",11.6535,11.653505325317383,11.4454,11.4801,3624123.0],["2016-10-26",11.4801,11.6362,11.3327,11.3674,3436869.0],["2016-10-27",11.3674,11.4888,11.35,11.4107,2138788.0],["2016-10-28",11.4107,11.5148,11.298,11.3414,3480608.0],["2016-10-31",11.3414,11.341358184814453,11.0552,11.2286,3695087.0],["2016-11-01",11.2286,11.3327,11.1506,11.2893,3688353.0],["2016-11-02",11.2893,11.5581,11.2113,11.5234,5547792.0],["2016-11-03",11.5234,11.6448,11.324,11.3674,4827832.0],["2016-11-04",11.3674,11.8529,11.298,11.8443,7278187.0],["2016-11-07",11.8443,12.1304,11.6362,11.7315,6319545.0],["2016-11-08",11.7315,11.9136,11.6362,11.7922,3970785.0],["2016-11-09",11.7922,11.9657,11.4627,11.7576,5550770.0],["2016-11-10",11.7576,12.1304,11.757554054260254,11.8269,6295574.0],["2016-11-11",11.8269,12.2691,11.5581,12.1998,9260869.0],["2016-11-14",12.1998,12.199762344360352,11.9223,12.1044,6298148.0],["2016-11-15",12.1044,12.10438346862793,11.8963,12.009,3819438.0],["2016-11-16",12.009,12.0524,11.7489,11.7749,3204638.0],["2016-11-17",11.7749,11.8529,11.7055,11.7922,2022014.0],["2016-11-18",11.7922,12.0957,11.7142,11.9223,3874721.0],["2016-11-21",11.9223,12.035,11.7922,11.9743,3665263.0],["2016-11-22",11.9743,12.1738,11.8876,12.1651,4786076.0],["2016-11-23",12.1651,12.6246,12.1044,12.2865,6450168.0],["2016-11-24",12.2865,12.4859,11.8789,12.0697,4462223.0],["2016-11-25",12.0697,12.1564,11.7055,11.957,3589145.0],["2016-11-28",11.957,12.0003,11.7922,11.8876,3011390.0],["2016-11-29",11.8876,12.2691,11.8009,12.1044,5159424.0],["2016-11-30",12.1044,12.1217,11.6275,11.6448,3766863.0],["2016-12-01",11.6448,11.7662,11.4974,11.7489,2475913.0],["2016-12-02",11.7489,11.748885154724121,11.3587,11.3847,3093886.0],["2016-12-05",11.3847,11.4454,11.1766,11.4194,1875880.0],["2016-12-06",11.4194,11.6188,11.2893,11.2893,1667728.0],["2016-12-07",11.2893,11.6188,11.272,11.4627,2295631.0],["2016-12-08",11.4627,11.6622,11.4107,11.5841,2634820.0],["2016-12-09",11.5841,11.6102,11.272,11.3934,1553305.0],["2016-12-12",11.3934,11.4454,10.6217,10.8905,3454093.0],["2016-12-13",10.8905,10.9165,10.6564,10.8558,1251118.0],["2016-12-14",10.8558,10.9512,10.6911,10.7951,1139430.0],["2016-12-15",10.7951,10.9598,10.6997,10.7778,1229916.0],["2016-12-16",10.7778,10.9425,10.4743,10.7431,1768461.0],["2016-12-19",10.7431,10.9165,10.6737,10.8818,1414517.0],["2016-12-20",10.8818,11.0812,10.8385,11.0379,2124070.0],["2016-12-21",11.0379,11.3153,10.9512,11.2893,2807013.0],["2016-12-22",11.2893,11.289332389831543,11.0639,11.1766,1200609.0],["2016-12-23",11.1766,11.4801,11.0726,11.2113,1788323.0],["2016-12-26",11.2113,11.3067,10.9772,11.2373,2011552.0],["2016-12-27",11.2373,11.3414,11.0726,11.1333,1342174.0],["2016-12-28",11.1333,11.2286,11.0812,11.1506,1070399.0],["2016-12-29",11.1506,11.298,11.0639,11.2026,1260798.0],["2016-12-30",11.2026,11.4454,11.1246,11.3327,1879120.0],["2017-01-03",11.3327,11.7749,11.2807,11.5928,2932171.0],["2017-01-04",11.5928,11.7055,11.5234,11.6102,1680719.0],["2017-01-05",11.6102,11.7489,11.5495,11.6188,1624764.0],["2017-01-06",11.6188,12.087,11.5495,11.6448,2144925.0],["2017-01-09",11.6448,11.7576,11.4021,11.6969,2265823.0],["2017-01-10",11.6969,11.957,11.5581,11.5668,2730723.0],["2017-01-11",11.5668,12.720009803771973,11.272,12.72,15958955.0],["2017-01-12",12.72,13.9946,12.720009803771973,13.6044,41269462.0],["2017-01-13",13.6044,13.604425430297852,12.2431,12.4339,32183137.0],["2017-01-16",12.4339,12.433874130249023,11.194,11.6188,20056660.0],["2017-01-17",11.6188,12.0437,11.22,11.9743,18146615.0],["2017-01-18",11.9743,13.16221809387207,11.7055,13.1622,27513735.0],["2017-01-19",13.1622,13.2403,12.3905,12.694,23562633.0],["2017-01-20",12.694,13.3096,12.4772,13.0495,21008039.0],["2017-01-23",13.0495,13.0842,12.668,12.8934,14692092.0],["2017-01-24",12.8934,12.893423080444336,12.2518,12.6333,12666801.0],["2017-01-25",12.6333,13.483,12.3385,12.7634,17794226.0],["2017-01-26",12.7634,12.9975,12.4512,12.8501,11456114.0],["2017-02-03",12.8501,12.9194,12.5032,12.6506,10316960.0],["2017-02-06",12.6506,12.8501,12.4079,12.8241,11906193.0],["2017-02-07",12.8241,13.2403,12.5553,13.2229,19483112.0],["2017-02-08",13.2229,13.22291374206543,12.9194,13.1449,13154836.0],["2017-02-09",13.1449,13.3096,12.9021,12.9888,14089605.0],["2017-02-10",12.9888,13.3703,12.6853,13.327,18921390.0],["2017-02-13",13.327,13.8385,13.0755,13.1535,18291134.0],["2017-02-14",13.1535,13.2142,12.8761,13.1535,10303480.0],["2017-02-15",13.1535,13.153548240661621,12.3992,12.4599,14450393.0],["2017-02-16",12.4599,12.5986,12.3298,12.4512,7750954.0],["2017-02-17",12.4512,12.5899,12.087,12.1217,8172907.0],["2017-02-20",12.1217,12.4425,12.009,12.3992,6061158.0],["2017-02-21",12.3992,12.5293,12.2518,12.4599,5200782.0],["2017-02-22",12.4599,12.5466,12.2518,12.4339,5069491.0],["2017-02-23",12.4339,12.5379,12.3212,12.5293,5978607.0],["2017-02-24",12.5293,12.5293,12.3645,12.4772,4122083.0],["2017-02-27",12.4772,12.5553,12.2691,12.2951,4032659.0],["2017-02-28",12.2951,12.3558,12.1044,12.2605,3987926.0],["2017-03-01",12.2605,12.4425,12.1911,12.3645,3977408.0],["2017-03-02",12.3645,12.5032,12.2691,12.2951,3623243.0],["2017-03-03",12.2951,12.295141220092773,12.1217,12.1737,3396506.0],["2017-03-06",12.1737,12.3385,12.1564,12.3212,2971959.0],["2017-03-07",12.3212,12.5032,12.321152687072754,12.4686,4318358.0],["2017-03-08",12.4686,12.6333,12.3905,12.4946,5045259.0],["2017-03-09",12.4946,12.4945707321167,12.1911,12.2431,3717575.0],["2017-03-10",12.2431,12.2951,11.9396,11.9657,3832890.0],["2017-03-13",11.9657,12.2605,11.931,12.2605,3187277.0],["2017-03-14",12.2605,13.0495,12.260459899902344,12.798,11944973.0],["2017-03-15",12.798,12.798046112060547,12.5899,12.642,5327087.0],["2017-03-16",12.642,12.8934,12.6333,12.7113,5432098.0],["2017-03-17",12.7113,13.2663,12.668,12.7807,9095895.0],["2017-03-20",12.7807,13.0842,12.6593,13.0235,6666847.0],["2017-03-21",13.0235,13.0582,12.694,12.772,6483545.0],["2017-03-22",12.772,12.772032737731934,12.5119,12.6853,4299924.0],["2017-03-23",12.6853,13.0322,12.616,13.0061,7659397.0],["2017-03-24",13.0061,13.0668,12.8327,12.9108,4710742.0],["2017-03-27",12.9108,13.0408,12.6593,12.746,4977231.0],["2017-03-28",12.746,12.746021270751953,12.1651,12.2171,6924080.0],["2017-03-29",12.2171,12.3385,12.087,12.1824,3171164.0],["2017-03-30",12.1824,12.2431,11.7229,11.8009,4601343.0],["2017-03-31",11.8009,11.9657,11.7315,11.8096,2031165.0],["2017-04-05",11.8096,12.0784,11.809579849243164,12.061,2565430.0],["2017-04-06",12.061,12.087,11.8183,11.9917,2581897.0],["2017-04-07",11.9917,12.0697,11.8963,11.9657,2234460.0],["2017-04-10",11.9657,11.9657,11.5321,11.5321,4526073.0],["2017-04-11",11.5321,11.6102,11.272,11.4888,4459473.0],["2017-04-12",11.4888,11.7402,11.35,11.6448,3521343.0],["2017-04-13",11.6448,11.7576,11.5581,11.5668,1631400.0],["2017-04-14",11.5668,11.6188,11.3414,11.35,2169603.0],["2017-04-17",11.35,11.3934,11.1246,11.3587,2406042.0],["2017-04-18",11.3587,11.5061,11.1072,11.1246,1808469.0],["2017-04-19",11.1246,11.1246,10.6564,10.7517,3418201.0],["2017-04-20",10.7517,10.9252,10.6477,10.7604,1918510.0],["2017-04-21",10.7604,10.8645,10.7517,10.8558,1309256.0],["2017-04-24",10.8558,10.8645,10.2749,10.3269,2113324.0],["2017-04-25",10.3269,10.613,10.2228,10.5176,1984402.0],["2017-04-26",10.5176,10.6043,10.483,10.509,1195433.0],["2017-04-27",10.509,10.691,10.2488,10.6304,1747476.0],["2017-04-28",10.6304,10.8298,10.535,10.8124,1616062.0],["2017-05-02",10.8124,10.9598,10.7691,10.8818,1779360.0],["2017-05-03",10.8818,10.9338,10.7691,10.8731,1519885.0],["2017-05-04",10.8731,10.873135566711426,10.5957,10.613,2009262.0],["2017-05-05",10.613,10.7864,10.535,10.5436,1505013.0],["2017-05-08",10.5436,10.6911,10.4569,10.535,1089574.0],["2017-05-09",10.535,10.6564,10.4916,10.5957,1161243.0],["2017-05-10",10.5957,10.6564,10.2835,10.3355,1516775.0],["2017-05-11",10.3355,10.335549354553223,9.8153,10.0928,1849171.0],["2017-05-12",10.0928,10.1361,9.85,9.9107,1256279.0],["2017-05-15",9.9107,10.0147,9.8587,9.9194,1034792.0],["2017-05-16",9.9194,10.0928,8.9309,10.0841,2324213.0],["2017-05-17",10.0841,10.2662,9.9714,10.1361,1307809.0],["2017-05-18",10.1361,10.4223,10.0061,10.1361,2258471.0],["2017-05-19",10.1361,10.3702,10.0234,10.1448,807535.0],["2017-05-22",10.1448,10.2402,9.7633,9.8066,1378642.0],["2017-05-23",9.8066,9.9974,9.3037,9.4078,1755608.0],["2017-05-24",9.4078,9.5477,9.1367,9.4078,1620889.0],["2017-05-25",9.4078,9.5477,9.2067,9.504,1389909.0],["2017-05-26",9.504,9.6963,9.399,9.4952,1209323.0],["2017-05-31",9.4952,9.81,9.3466,9.3553,1871426.0],["2017-06-01",9.3553,9.3728,9.1892,9.2242,1311778.0],["2017-06-02",9.2242,9.2679,9.0143,9.2504,1221036.0],["2017-06-05",9.2504,9.3641,9.2154,9.3203,1139216.0],["2017-06-06",9.3203,9.372803688049316,9.1979,9.3728,759987.0],["2017-06-07",9.3728,9.6176,9.3203,9.5826,1518098.0],["2017-06-08",9.5826,9.6701,9.4865,9.5127,1481658.0],["2017-06-09",9.5127,9.6001,9.4602,9.5914,1092002.0],["2017-06-12",9.5914,9.5914,9.2941,9.3116,1338763.0],["2017-06-13",9.3116,9.504,9.2329,9.469,1135137.0],["2017-06-14",9.469,9.504,9.4078,9.4777,922318.0],["2017-06-15",9.4777,9.6963,9.4777,9.6701,1955925.0],["2017-06-16",9.6701,9.81,9.6176,9.7138,1299098.0],["2017-06-19",9.7138,9.775,9.6264,9.74,1074346.0],["2017-06-20",9.74,9.8974,9.7225,9.7925,1572550.0],["2017-06-21",9.7925,9.8974,9.6876,9.8187,1060949.0],["2017-06-22",9.8187,9.8712,9.6176,9.6264,1437307.0],["2017-06-23",9.6264,9.7575,9.5477,9.7138,1502671.0],["2017-06-26",9.7138,9.9586,9.713793754577637,9.9061,1813646.0],["2017-06-27",9.9061,10.0285,9.8974,10.0111,1471711.0],["2017-06-28",10.0111,10.011062622070312,9.8712,9.9061,1135158.0],["2017-06-29",9.9061,10.046,9.8712,9.9673,989136.0],["2017-06-30",9.9673,10.0373,9.8887,9.9324,1315414.0],["2017-07-03",9.9324,10.0111,9.7488,9.9936,1681006.0],["2017-07-04",9.9936,10.1947,9.9236,10.0198,1927402.0],["2017-07-05",10.0198,10.4395,10.019807815551758,10.422,4349322.0],["2017-07-06",10.422,10.8679,10.421998977661133,10.6056,5307316.0],["2017-07-07",10.6056,10.7542,10.4133,10.7455,3427990.0],["2017-07-10",10.7455,10.798,10.4745,10.4919,3264354.0],["2017-07-11",10.4919,10.5357,10.2996,10.3171,2230291.0],["2017-07-12",10.3171,10.3608,10.1335,10.2734,2237261.0],["2017-07-13",10.2734,10.457,10.2296,10.4045,2365594.0],["2017-07-14",10.4045,10.404512405395508,10.1859,10.2034,1410145.0],["2017-07-17",10.2034,10.2909,9.2067,9.6788,2547401.0],["2017-07-18",9.6788,9.8187,9.3728,9.7488,1741798.0],["2017-07-19",9.7488,10.2734,9.6351,10.2559,3033954.0],["2017-07-20",10.2559,10.2559,10.0548,10.0898,2322870.0],["2017-07-21",10.0898,10.0985,9.7488,9.775,2104073.0],["2017-07-24",9.775,9.8887,9.7138,9.8537,2172581.0],["2017-07-25",9.8537,9.8799,9.6351,9.7051,2093981.0],["2017-07-26",9.7051,10.6493,9.70505142211914,10.5619,5107510.0],["2017-07-27",10.5619,10.8854,10.3433,10.4395,7807648.0],["2017-07-28",10.4395,10.5531,10.2471,10.4395,3881139.0],["2017-07-31",10.4395,10.6668,10.3258,10.6581,4676537.0],["2017-08-01",10.6581,10.658066749572754,10.2821,10.3695,3927279.0],["2017-08-02",10.3695,10.5619,10.1684,10.2034,4113666.0],["2017-08-03",10.2034,10.4307,10.0111,10.3958,3233323.0],["2017-08-04",10.3958,10.5269,10.1597,10.1684,2862831.0],["2017-08-07",10.1684,10.4482,10.0723,10.4395,3031282.0],["2017-08-08",10.4395,10.6581,10.3171,10.3608,4546296.0],["2017-08-09",10.3608,10.6231,10.2471,10.6144,4619946.0],["2017-08-10",10.6144,10.614352226257324,10.2296,10.4482,3423149.0],["2017-08-11",10.4482,10.44822883605957,10.0898,10.1072,3700479.0],["2017-08-14",10.1072,10.2996,10.0548,10.2122,1930376.0],["2017-08-15",10.2122,10.2909,10.1422,10.2384,1398761.0],["2017-08-16",10.2384,10.6056,10.1947,10.5182,4375864.0],["2017-08-17",10.5182,10.6493,10.3521,10.4482,2926756.0],["2017-08-18",10.4482,10.44822883605957,10.1684,10.2034,2917917.0],["2017-08-21",10.2034,10.3083,10.1597,10.2384,2684019.0],["2017-08-22",10.2384,10.4045,10.1859,10.2471,3209879.0],["2017-08-23",10.2471,10.2734,10.0723,10.1247,2288750.0],["2017-08-24",10.1247,10.3608,10.0985,10.3171,2886886.0],["2017-08-25",10.3171,10.387,10.2296,10.3171,3295906.0],["2017-08-28",10.3171,10.3695,10.2296,10.3608,3884413.0],["2017-08-29",10.3608,10.4657,10.2209,10.2559,3073095.0],["2017-08-30",10.2559,10.3433,10.151,10.3258,1951137.0],["2017-08-31",10.3258,10.3433,10.2471,10.2821,1765661.0],["2017-09-01",10.2821,10.5794,10.2471,10.5269,5829662.0],["2017-09-04",10.5269,10.6231,10.422,10.6056,4646809.0],["2017-09-05",10.6056,10.6756,10.4745,10.5007,2746183.0],["2017-09-06",10.5007,10.6231,10.4307,10.5881,2885452.0],["2017-09-07",10.5881,10.6668,10.4307,10.4395,2875518.0],["2017-09-08",10.4395,10.5706,10.3783,10.5007,2311890.0],["2017-09-11",10.5007,10.798,10.457,10.763,5056120.0],["2017-09-12",10.763,10.8766,10.5969,10.6581,4198501.0],["2017-09-13",10.6581,11.0603,10.6144,11.0515,7546774.0],["2017-09-14",11.0515,11.051517486572266,10.8067,10.8417,4548532.0],["2017-09-15",10.8417,10.9641,10.6231,10.693,3677379.0],["2017-09-18",10.693,10.8592,10.5619,10.8242,2571066.0],["2017-09-19",10.8242,10.9903,10.7542,10.8592,3608287.0],["2017-09-20",10.8592,10.9903,10.7542,10.9204,4050604.0],["2017-09-21",10.9204,10.9641,10.5969,10.6668,3368337.0],["2017-09-22",10.6668,10.728,10.5531,10.6668,2151910.0],["2017-09-25",10.6668,10.9291,10.5881,10.6493,3540908.0],["2017-09-26",10.6493,11.3313,10.649323463439941,11.2089,11993515.0],["2017-09-27",11.2089,11.6723,11.208894729614258,11.4362,14627687.0],["2017-09-28",11.4362,11.4887,11.1652,11.3226,7710358.0],["2017-09-29",11.3226,11.4887,11.2176,11.3575,6301138.0],["2017-10-09",11.3575,11.6023,11.1652,11.2264,7301042.0],["2017-10-10",11.2264,11.226381301879883,10.9291,11.0952,5306464.0],["2017-10-11",11.0952,11.2788,10.9291,11.2701,6693539.0],["2017-10-12",11.2701,11.3226,11.1302,11.1652,4742666.0],["2017-10-13",11.1652,11.6723,11.1215,11.6286,11825608.0],["2017-10-16",11.6286,11.7772,11.34,11.5499,7418720.0],["2017-10-17",11.5499,11.7247,11.3838,11.5237,5150404.0],["2017-10-18",11.5237,11.5324,11.2089,11.2351,4539149.0],["2017-10-19",11.2351,11.3575,10.7193,10.8154,3868100.0],["2017-10-20",10.8154,11.034,10.7368,10.9553,2546000.0],["2017-10-23",10.9553,11.34,10.955339431762695,11.1914,3396348.0],["2017-10-24",11.1914,11.3226,10.8854,11.034,3414352.0],["2017-10-25",11.034,11.2089,10.8766,10.9553,2927822.0],["2017-10-26",10.9553,11.1389,10.9116,11.0777,2692616.0],["2017-10-27",11.0777,11.07774543762207,10.8679,11.0253,3016201.0],["2017-10-30",11.0253,11.025286674499512,10.2646,10.2821,6034077.0],["2017-10-31",10.2821,10.422,10.2296,10.3521,3388702.0],["2017-11-01",10.3521,10.457,10.2296,10.2734,3344612.0],["2017-11-02",10.2734,10.3433,9.8624,9.9673,3700960.0],["2017-11-03",9.9673,10.0898,9.775,9.8537,2746855.0],["2017-11-06",9.8537,10.0373,9.6613,9.9586,3226138.0],["2017-11-07",9.9586,10.2471,9.9236,10.1072,3010042.0],["2017-11-08",10.1072,10.7105,10.0198,10.4133,6371495.0],["2017-11-09",10.4133,10.8242,10.3783,10.7892,6340557.0],["2017-11-10",10.7892,11.0865,10.7105,10.9553,5689751.0],["2017-11-13",10.9553,11.0603,10.6668,10.8154,4546903.0],["2017-11-14",10.8154,11.0952,10.7193,11.0777,6115363.0],["2017-11-15",11.0777,11.3488,10.8329,10.8679,5353631.0],["2017-11-16",10.8679,11.1477,10.7455,11.0428,3977860.0],["2017-11-17",11.0428,11.1389,10.6668,10.7717,3611293.0],["2017-11-20",10.7717,10.9204,10.2909,10.798,2958075.0],["2017-11-21",10.798,10.8941,10.4307,10.4919,3486297.0],["2017-11-22",10.4919,11.3226,10.2471,11.3051,6528123.0],["2017-11-23",11.3051,11.41,10.9291,11.0165,6082897.0],["2017-11-24",11.0165,11.2439,10.8154,11.1389,5045960.0],["2017-11-27",11.1389,11.2002,10.6668,10.7717,3801400.0],["2017-11-28",10.7717,10.7892,10.2909,10.6144,4900291.0],["2017-11-29",10.6144,10.614352226257324,10.1422,10.422,3755298.0],["2017-11-30",10.422,10.6231,10.3695,10.4395,2791628.0],["2017-12-01",10.4395,10.6144,10.3433,10.4045,2965936.0],["2017-12-04",10.4045,10.404512405395508,10.0985,10.1247,3065391.0],["2017-12-05",10.1247,10.2559,9.8362,9.8887,2443298.0],["2017-12-06",9.8887,10.116,9.705,10.1072,2982146.0],["2017-12-07",10.1072,10.116,9.8624,9.8974,2535522.0],["2017-12-08",9.8974,10.0373,9.8799,9.9586,3073229.0],["2017-12-11",9.9586,10.0635,9.8799,10.0548,3875508.0],["2017-12-12",10.0548,10.054780960083008,9.775,9.8012,3529689.0],["2017-12-13",9.8012,9.8799,9.6963,9.8712,3043187.0],["2017-12-14",9.8712,9.9149,9.7663,9.8537,1690232.0],["2017-12-15",9.8537,10.0023,9.7925,9.9673,3182426.0],["2017-12-18",9.9673,10.0723,9.9324,10.0373,3020465.0],["2017-12-19",10.0373,10.046,9.8974,9.9673,2649972.0],["2017-12-20",9.9673,10.0023,9.7138,9.775,2433787.0],["2017-12-21",9.775,9.8624,9.6788,9.775,1850056.0],["2017-12-22",9.775,9.81,9.5739,9.5826,3089656.0],["2017-12-25",9.5826,9.775,9.5826,9.6876,2573857.0],["2017-12-26",9.6876,9.6876,9.4253,9.5127,3034856.0],["2017-12-27",9.5127,9.6876,9.4602,9.5564,1998688.0],["2017-12-28",9.5564,9.9761,9.504,9.8362,3465189.0],["2017-12-29",9.8362,10.1422,9.7575,10.0723,4902448.0],["2018-01-02",10.0723,10.2821,9.9761,10.1859,4386966.0],["2018-01-03",10.1859,10.5794,10.0898,10.4657,4915149.0],["2018-01-04",10.4657,10.4832,10.2559,10.3608,4508559.0],["2018-01-05",10.3608,10.4395,10.2734,10.3346,1756817.0],["2018-01-08",10.3346,10.387,10.2034,10.3695,2874031.0],["2018-01-09",10.3695,10.9204,10.369539260864258,10.5969,6415329.0],["2018-01-10",10.5969,10.596863746643066,10.2296,10.2734,4594689.0],["2018-01-11",10.2734,10.7105,10.27336311340332,10.6581,5129775.0],["2018-01-12",10.6581,10.6756,10.3171,10.3783,4386118.0],["2018-01-15",10.3783,10.4307,10.1597,10.3258,3190111.0],["2018-01-16",10.3258,10.5269,10.2646,10.3695,2800135.0],["2018-01-17",10.3695,10.387,9.8624,10.0111,5064402.0],["2018-01-18",10.0111,10.0548,9.775,9.8449,4024113.0],["2018-01-19",9.8449,9.9761,9.81,9.8887,2449200.0],["2018-01-22",9.8887,10.0198,9.8187,9.9848,2171553.0],["2018-01-23",9.9848,10.151,9.9411,10.116,2378827.0],["2018-01-24",10.116,10.1772,9.9499,10.1597,2738529.0],["2018-01-25",10.1597,10.2296,10.0548,10.1247,2212257.0],["2018-01-26",10.1247,10.1335,9.8887,9.9848,2403223.0],["2018-01-29",9.9848,10.0111,9.705,9.7663,2319446.0],["2018-01-30",9.7663,10.0198,9.7313,9.9848,2778711.0],["2018-01-31",9.9848,9.984833717346191,9.705,9.7663,2041821.0],["2018-02-01",9.7663,9.81,9.4165,9.504,3188871.0],["2018-02-02",9.504,9.503952980041504,8.9182,9.4078,2290923.0],["2018-02-05",9.4078,9.407777786254883,9.0843,9.1455,2681347.0],["2018-02-06",9.1455,9.1717,8.5772,8.5859,3443286.0],["2018-02-07",8.5859,8.822,8.3498,8.7433,4876942.0],["2018-02-08",8.7433,9.1455,8.6121,8.9794,3048510.0],["2018-02-09",8.9794,9.1455,8.7083,8.9182,3248300.0],["2018-02-12",8.9182,9.4253,8.918153762817383,9.3378,4348797.0],["2018-02-13",9.3378,9.6001,9.3029,9.4165,3057400.0],["2018-02-14",9.4165,9.5214,9.3203,9.4515,1299162.0],["2018-02-22",9.4515,9.5914,9.451495170593262,9.5389,1035352.0],["2018-02-23",9.5389,9.6613,9.4952,9.5739,1349191.0],["2018-02-26",9.5739,9.9936,9.573899269104004,9.9673,3152687.0],["2018-02-27",9.9673,10.0373,9.8449,9.9586,1629099.0],["2018-02-28",9.9586,9.9673,9.8012,9.9236,1206410.0],["2018-03-01",9.9236,10.046,9.8624,9.9324,1733046.0],["2018-03-02",9.9324,9.9411,9.7488,9.7663,1356083.0],["2018-03-05",9.7663,10.046,9.766251564025879,9.8712,2628700.0],["2018-03-06",9.8712,10.0373,9.81,9.9936,1993306.0],["2018-03-07",9.9936,10.1859,9.8449,9.8887,2090001.0],["2018-03-08",9.8887,10.0373,9.8449,9.9324,1490100.0],["2018-03-09",9.9324,9.9324,9.93237590789795,9.9324,0.0],["2018-03-12",9.9324,10.2296,9.7488,9.9236,5688910.0],["2018-03-13",9.9236,9.9936,9.7925,9.9411,4076394.0],["2018-03-14",9.9411,9.941119194030762,9.6613,9.6963,3638290.0],["2018-03-15",9.6963,9.7488,9.469,9.6176,2315497.0],["2018-03-16",9.6176,9.775,9.5739,9.6613,2165265.0],["2018-03-19",9.6613,9.6701,9.4602,9.4777,1894718.0],["2018-03-20",9.4777,9.5127,9.3203,9.3903,1564834.0],["2018-03-21",9.3903,9.6526,9.3728,9.4865,2837411.0],["2018-03-22",9.4865,9.5477,9.3466,9.3728,1937295.0],["2018-03-23",9.3728,9.372803688049316,8.5684,8.7957,3901844.0],["2018-03-26",8.7957,9.0843,8.6034,9.0668,2804457.0],["2018-03-27",9.0668,9.5302,9.066788673400879,9.2242,4924138.0],["2018-03-28",9.2242,9.224167823791504,8.9356,8.9794,2816710.0],["2018-03-29",8.9794,9.1542,8.9619,9.0493,1560849.0],["2018-03-30",9.0493,9.1367,9.0231,9.1018,3151894.0],["2018-04-02",9.1018,9.4602,9.101762771606445,9.3641,4525344.0],["2018-04-03",9.3641,9.434,9.1805,9.3641,2519789.0],["2018-04-04",9.3641,9.5214,9.3203,9.3378,2602216.0],["2018-04-09",9.3378,9.5739,9.3116,9.3815,2229678.0],["2018-04-10",9.3815,9.4253,9.2417,9.3116,1832357.0],["2018-04-11",9.3116,9.4165,9.2941,9.4078,1858085.0],["2018-04-12",9.4078,9.4602,9.3029,9.3291,1578020.0],["2018-04-13",9.3291,9.4602,9.2329,9.2854,1376157.0],["2018-04-16",9.2854,9.3728,9.1193,9.1717,1308443.0],["2018-04-17",9.1717,9.2417,8.822,8.8832,2028703.0],["2018-04-18",8.8832,9.110506057739258,8.857,9.1105,2078115.0],["2018-04-19",9.1105,9.3553,9.093,9.2154,2048739.0],["2018-04-20",9.2154,9.3553,9.1455,9.2329,2240903.0],["2018-04-23",9.2329,9.232912063598633,8.5772,8.7171,4315010.0],["2018-04-24",8.7171,8.9444,8.6996,8.8395,2287157.0],["2018-04-25",8.8395,8.9794,8.752,8.9531,1906186.0],["2018-04-26",8.9531,8.953125953674316,8.699569702148438,8.6996,1983000.0],["2018-04-27",8.6996,8.8045,8.6908,8.7258,1145955.0],["2018-05-02",8.7258,8.857,8.5247,8.5947,1705833.0],["2018-05-03",8.5947,8.7433,8.4985,8.6821,1466336.0],["2018-05-04",8.6821,8.8832,8.6384,8.8132,2062231.0],["2018-05-07",8.8132,8.8744,8.7345,8.857,1628610.0],["2018-05-08",8.857,8.9007,8.7957,8.8657,1542834.0],["2018-05-09",8.8657,8.9182,8.787,8.8832,1176436.0],["2018-05-10",8.8832,8.9719,8.7856,8.8921,1324476.0],["2018-05-11",8.8921,8.9364,8.8033,8.8211,1352121.0],["2018-05-14",8.8211,8.9542,8.82105827331543,8.9187,1674165.0],["2018-05-15",8.9187,8.9187,8.8299,8.8743,1690355.0],["2018-05-16",8.8743,8.874305725097656,8.7856,8.8211,1666316.0],["2018-05-17",8.8211,8.8654,8.7412,8.7767,1063685.0],["2018-05-18",8.7767,8.8299,8.7323,8.8122,985487.0],["2018-05-21",8.8122,8.9098,8.812185287475586,8.9009,1669933.0],["2018-05-22",8.9009,8.9985,8.8743,8.9808,1707084.0],["2018-05-23",8.9808,8.980798721313477,8.8211,8.8654,1301300.0],["2018-05-24",8.8654,8.8743,8.6791,8.7323,1739400.0],["2018-05-25",8.7323,8.7767,8.5016,8.5815,2081400.0],["2018-05-28",8.5815,8.6347,8.5193,8.5282,1138482.0],["2018-05-29",8.5282,8.5815,8.3418,8.3596,1699500.0],["2018-05-30",8.3596,8.3596,8.1644,8.2709,1464584.0],["2018-05-31",8.2709,8.3507,8.1999,8.2886,1204255.0],["2018-06-01",8.2886,8.288601875305176,8.0667,8.1022,1148526.0],["2018-06-04",8.1022,8.2087,8.049,8.0756,943299.0],["2018-06-05",8.0756,8.1644,8.0312,8.1644,1060500.0],["2018-06-06",8.1644,8.2087,8.1111,8.1555,949634.0],["2018-06-07",8.1555,8.3862,8.155487060546875,8.3773,2136616.0],["2018-06-08",8.3773,8.377345085144043,8.0934,8.12,1663300.0],["2018-06-11",8.12,8.3418,8.0046,8.0579,1113814.0],["2018-06-12",8.0579,8.1111,7.9958,8.049,1004440.0],["2018-06-13",8.049,8.049,7.7561,7.8005,2176800.0],["2018-06-14",7.8005,7.8538,7.6142,7.6497,1176422.0],["2018-06-15",7.6497,7.6851,7.3923,7.4367,1353235.0],["2018-06-19",7.4367,7.43666934967041,6.6912,6.7622,2664870.0],["2018-06-20",6.7622,7.1438,6.7267,6.993,2487027.0],["2018-06-21",6.993,7.1438,6.8953,6.9486,1531088.0],["2018-06-22",6.9486,7.0285,6.8421,7.0107,768017.0],["2018-06-25",7.0107,7.1438,6.9486,7.0107,971100.0],["2018-06-26",7.0107,7.0728,6.851,7.0285,818500.0],["2018-06-27",7.0285,7.0551,6.922,6.9308,710378.0],["2018-06-28",6.9308,7.0551,6.8776,6.9397,790200.0],["2018-06-29",6.9397,7.2059,6.9397,7.1704,1266949.0],["2018-07-02",7.1704,7.4455,7.1704,7.2592,1749944.0],["2018-07-03",7.2592,7.3213,7.1261,7.2681,1606251.0],["2018-07-04",7.2681,7.3568,7.0462,7.1083,1669833.0],["2018-07-05",7.1083,7.1616,6.8865,6.8953,1422513.0],["2018-07-06",6.8953,6.9752,6.6469,6.851,1357750.0],["2018-07-09",6.851,7.0285,6.7178,6.9841,1231693.0],["2018-07-10",6.9841,7.0728,6.922,7.0018,931184.0],["2018-07-11",7.0018,7.001827239990234,6.7179,6.8243,1079600.0],["2018-07-12",6.8243,7.1083,6.7977,6.9841,1401879.0],["2018-07-13",6.9841,7.0551,6.9575,7.0462,842825.0],["2018-07-16",7.0462,7.0817,6.8687,6.9308,1286600.0],["2018-07-17",6.9308,6.966330051422119,6.8865,6.9663,649098.0],["2018-07-18",6.9663,7.0196,6.8598,6.8776,1317762.0],["2018-07-19",6.8776,6.9308,6.6646,6.7356,1619989.0],["2018-07-20",6.7356,6.8332,6.6646,6.7977,1456920.0],["2018-07-23",6.7977,6.9131,6.7711,6.8953,1485235.0],["2018-07-24",6.8953,7.0906,6.8776,7.0817,2373059.0],["2018-07-25",7.0817,7.3213,7.0816969871521,7.2947,2832725.0],["2018-07-26",7.2947,7.8271,7.294679164886475,7.481,6440455.0],["2018-07-27",7.481,7.6053,7.1971,7.3657,4044547.0],["2018-07-30",7.3657,7.365674018859863,7.1172,7.1704,2069527.0],["2018-07-31",7.1704,7.2326,7.0285,7.2059,3736685.0],["2018-08-01",7.2059,7.2326,6.9841,7.1349,2538265.0],["2018-08-02",7.1349,7.2592,6.9042,7.0906,3065356.0],["2018-08-03",7.0906,7.090569972991943,6.8776,6.9397,1776998.0],["2018-08-06",6.9397,7.0284,6.8155,6.8598,1194789.0],["2018-08-07",6.8598,7.001827239990234,6.8332,7.0018,1563882.0],["2018-08-08",7.0018,7.1527,6.9397,6.9841,1517748.0],["2018-08-09",6.9841,7.1438,6.9042,7.0906,1740300.0],["2018-08-10",7.0906,7.1527,6.9752,7.0728,1501209.0],["2018-08-13",7.0728,7.072821617126465,6.9131,7.0196,1193529.0],["2018-08-14",7.0196,7.0994,7.0018,7.0728,1202409.0],["2018-08-15",7.0728,7.1261,6.9042,6.9042,1310700.0],["2018-08-16",6.9042,6.9131,6.638,6.78,1546038.0],["2018-08-17",6.78,6.8865,6.7445,6.8243,935900.0],["2018-08-20",6.8243,6.8421,6.141,6.1854,8385157.0],["2018-08-21",6.1854,6.185390472412109,5.999,6.1233,4556170.0],["2018-08-22",6.1233,6.123271465301514,5.9458,5.9635,2436431.0],["2018-08-23",5.9635,6.1144,5.9547,6.0434,2263300.0],["2018-08-24",6.0434,6.141,6.0345,6.0789,1490196.0],["2018-08-27",6.0789,6.2031,6.07,6.1765,2362996.0],["2018-08-28",6.1765,6.2386,6.1765,6.2209,2649200.0],["2018-08-29",6.2209,6.8421,6.0789,6.5315,6612335.0],["2018-08-30",6.5315,6.9663,6.4605,6.8066,9412309.0],["2018-08-31",6.8066,7.2681,6.6735,7.1083,8821146.0],["2018-09-03",7.1083,7.3302,6.922,7.0639,5810115.0],["2018-09-04",7.0639,7.1882,6.8776,6.9841,5345312.0],["2018-09-05",6.9841,6.984078884124756,6.6469,6.7533,5662201.0],["2018-09-06",6.7533,6.993,6.709,6.8243,6035650.0],["2018-09-07",6.8243,6.9575,6.7622,6.851,3675168.0],["2018-09-10",6.851,7.0285,6.7267,6.9575,4562380.0],["2018-09-11",6.9575,6.9575,6.638,6.8243,4175100.0],["2018-09-12",6.8243,6.824341773986816,6.638,6.7622,1614000.0],["2018-09-13",6.7622,6.8598,6.709,6.7888,2013400.0],["2018-09-14",6.7888,6.8865,6.638,6.6646,2623133.0],["2018-09-17",6.6646,6.664604187011719,6.3008,6.4339,3157376.0],["2018-09-18",6.4339,6.5847,6.3806,6.567,2270304.0],["2018-09-19",6.567,6.6646,6.496,6.6469,1332928.0],["2018-09-20",6.6469,6.6824,6.4782,6.496,1432300.0],["2018-09-21",6.496,6.5847,6.3984,6.5315,2740600.0],["2018-09-25",6.5315,6.531489849090576,6.4427,6.4516,1036735.0],["2018-09-26",6.4516,6.5049,6.3895,6.4161,1839327.0],["2018-09-27",6.4161,6.416123390197754,6.1943,6.2919,2395000.0],["2018-09-28",6.2919,6.3363,6.2209,6.3185,1470601.0],["2018-10-08",6.3185,6.354,6.1676,6.2031,1723900.0],["2018-10-09",6.2031,6.3451,6.2031,6.2209,1034873.0],["2018-10-10",6.2209,6.3363,6.212,6.2564,1217992.0],["2018-10-11",6.2564,6.2741,5.8925,5.9547,3140758.0],["2018-10-12",5.9547,5.954659461975098,5.5464,5.8659,1556200.0],["2018-10-15",5.8659,5.928,5.7505,5.7772,760147.0],["2018-10-16",5.7772,5.8215,5.5198,5.5287,1585630.0],["2018-10-17",5.5287,5.6529,5.4399,5.5553,1085893.0],["2018-10-18",5.5553,5.5553154945373535,5.3068,5.3246,1493843.0],["2018-10-19",5.3246,5.4222,5.2181,5.4045,1532283.0],["2018-10-22",5.4045,5.7239,5.404452323913574,5.6352,2507624.0],["2018-10-23",5.6352,5.6529,5.4045,5.4843,2200875.0],["2018-10-24",5.4843,5.6796,5.4222,5.6441,1823791.0],["2018-10-25",5.6441,5.644058704376221,5.4488,5.6263,1684700.0],["2018-10-26",5.6263,5.7772,5.626309871673584,5.7417,2236430.0],["2018-10-29",5.7417,5.8659,5.6618,5.857,2499759.0],["2018-10-30",5.857,6.2031,5.8482,5.8837,4369426.0],["2018-10-31",5.8837,5.999,5.7772,5.8925,3068036.0],["2018-11-01",5.8925,6.1854,5.892539024353027,6.1055,3475488.0],["2018-11-02",6.1055,6.3096,6.105522632598877,6.2741,3497591.0],["2018-11-05",6.2741,6.3629,6.141,6.2919,3211990.0],["2018-11-06",6.2919,6.3718,6.2653,6.3096,2170076.0],["2018-11-07",6.3096,6.4427,6.3008,6.3718,2033260.0],["2018-11-08",6.3718,6.4161,6.2386,6.2741,1476202.0],["2018-11-09",6.2741,6.3451,6.2209,6.2919,1419900.0],["2018-11-12",6.2919,6.4427,6.1943,6.4161,2079928.0],["2018-11-13",6.4161,6.5581,6.3363,6.496,2364800.0],["2018-11-14",6.496,6.7356,6.4959917068481445,6.6025,2749043.0],["2018-11-15",6.6025,6.7622,6.5492,6.7356,2596807.0],["2018-11-16",6.7356,7.1704,6.709,7.0994,3382000.0],["2018-11-19",7.0994,7.09944486618042,6.638,6.78,4789800.0],["2018-11-20",6.78,6.78,6.567,6.5759,2307230.0],["2018-11-21",6.5759,6.6202,6.4161,6.5847,1551000.0],["2018-11-22",6.5847,6.6646,6.5315,6.6025,878233.0],["2018-11-23",6.6025,6.6291,6.3984,6.4072,1193516.0],["2018-11-26",6.4072,6.4782,6.3008,6.3984,1048060.0],["2018-11-27",6.3984,6.4871,6.398375034332275,6.4072,699320.0],["2018-11-28",6.4072,6.5049,6.3008,6.496,1132810.0],["2018-11-29",6.496,6.5759,6.3363,6.3451,880988.0],["2018-11-30",6.3451,6.4605,6.2653,6.3895,1044843.0],["2018-12-03",6.3895,6.6646,6.389500617980957,6.6114,1681500.0],["2018-12-04",6.6114,6.9397,6.5759,6.922,3477509.0],["2018-12-05",6.922,6.921958923339844,6.6291,6.7178,3050171.0],["2018-12-06",6.7178,6.7178497314453125,6.4871,6.5315,1690400.0],["2018-12-07",6.5315,6.6114,6.496,6.567,922500.0],["2018-12-10",6.567,6.566986083984375,6.354,6.4339,1450600.0],["2018-12-11",6.4339,6.567,6.4072,6.5492,1111200.0],["2018-12-12",6.5492,6.6469,6.549238204956055,6.6114,962800.0],["2018-12-13",6.6114,6.6912,6.5847,6.6202,1137849.0],["2018-12-14",6.6202,6.6646,6.4782,6.4782,822000.0],["2018-12-17",6.4782,6.6469,6.3895,6.5492,725200.0],["2018-12-18",6.5492,6.6557,6.4339,6.5049,1315363.0],["2018-12-19",6.5049,6.5492,6.3629,6.3806,963197.0],["2018-12-20",6.3806,6.4339,6.3096,6.4161,878905.0],["2018-12-21",6.4161,6.425,6.3096,6.3718,494729.0],["2018-12-24",6.3718,6.922,6.371751308441162,6.638,3861694.0],["2018-12-25",6.638,6.637980937957764,5.9724,6.4516,4499374.0],["2018-12-26",6.4516,6.451620101928711,6.212,6.212,3384107.0],["2018-12-27",6.212,6.3451,6.0345,6.0345,2004220.0],["2018-12-28",6.0345,6.1321,5.999,6.0523,1955932.0],["2019-01-02",6.0523,6.1499,6.0079,6.0966,1393700.0],["2019-01-03",6.0966,6.1676,5.9902,6.0434,939343.0],["2019-01-04",6.0434,6.3008,6.0345,6.283,1650139.0],["2019-01-07",6.283,6.4782,6.2031,6.425,2120542.0],["2019-01-08",6.425,6.5226,6.3895,6.4516,1431200.0],["2019-01-09",6.4516,6.5404,6.3984,6.4072,1582700.0],["2019-01-10",6.4072,6.5226,6.3895,6.4605,1321600.0],["2019-01-11",6.4605,6.5492,6.425,6.496,1085935.0],["2019-01-14",6.496,6.6202,6.4161,6.5759,1979830.0],["2019-01-15",6.5759,6.575860500335693,6.4339,6.5137,1728100.0],["2019-01-16",6.5137,6.5759,6.3984,6.4427,1271890.0],["2019-01-17",6.4427,6.5404,6.3984,6.4782,1311575.0],["2019-01-18",6.4782,6.5581,6.4339,6.4782,1210292.0],["2019-01-21",6.4782,6.6025,6.4339,6.5404,1218228.0],["2019-01-22",6.5404,6.5936,6.4782,6.5226,1212344.0],["2019-01-23",6.5226,6.638,6.4339,6.6291,1650490.0],["2019-01-24",6.6291,6.638,6.4782,6.5226,2135398.0],["2019-01-25",6.5226,6.5581,6.4782,6.496,809600.0],["2019-01-28",6.496,6.5404,6.4339,6.4516,960700.0],["2019-01-29",6.4516,6.451620101928711,6.1321,6.2386,1562507.0],["2019-01-30",6.2386,6.3185,6.1144,6.1943,1088704.0],["2019-01-31",6.1943,6.2919,6.1055,6.1854,1036749.0],["2019-02-01",6.1854,6.3363,6.1499,6.283,1423864.0],["2019-02-11",6.283,6.4427,6.1676,6.4072,1479230.0],["2019-02-12",6.4072,6.5049,6.3629,6.496,1712718.0],["2019-02-13",6.496,6.6202,6.4782,6.6025,2176665.0],["2019-02-14",6.6025,6.7622,6.5581,6.6469,3013454.0],["2019-02-15",6.6469,6.7622,6.646854877471924,6.6824,2297902.0],["2019-02-18",6.6824,6.8243,6.682352542877197,6.7888,2573700.0],["2019-02-19",6.7888,6.8953,6.7533,6.7977,1944312.0],["2019-02-20",6.7977,6.9663,6.7977,6.8687,1999553.0],["2019-02-21",6.8687,6.9397,6.8066,6.8421,2420340.0],["2019-02-22",6.8421,6.9308,6.7622,6.922,1995573.0],["2019-02-25",6.922,7.2858,6.921958923339844,7.2414,4512020.0],["2019-02-26",7.2414,7.4544,7.1882,7.2148,5276674.0],["2019-02-27",7.2148,7.4278,7.1261,7.2326,3832158.0],["2019-02-28",7.2326,7.3568,7.1349,7.1882,2350405.0],["2019-03-01",7.1882,7.2858,7.1261,7.2503,2728129.0],["2019-03-04",7.2503,7.4012,7.250308513641357,7.3036,4886143.0],["2019-03-05",7.3036,7.3834,7.2503,7.3657,3917174.0],["2019-03-06",7.3657,7.8094,7.365674018859863,7.7561,7680758.0],["2019-03-07",7.7561,8.52820873260498,7.6674,8.5282,13937925.0],["2019-03-08",8.5282,8.9453,7.9869,8.5637,14343358.0],["2019-03-11",8.5637,8.9187,8.2975,8.6879,7987880.0],["2019-03-12",8.6879,8.7856,8.5193,8.6702,7988712.0],["2019-03-13",8.6702,9.2115,8.5282,8.6258,10436636.0],["2019-03-14",8.6258,8.7234,8.3064,8.5193,6425473.0],["2019-03-15",8.5193,8.6347,8.2975,8.3507,4377289.0],["2019-03-18",8.3507,8.4838,8.2442,8.404,4424937.0],["2019-03-19",8.404,8.5903,8.3773,8.404,4557673.0],["2019-03-20",8.404,8.4838,7.9958,8.3773,6062971.0],["2019-03-21",8.3773,8.404,8.2442,8.2975,5232641.0],["2019-03-22",8.2975,8.4128,8.12,8.3507,4805065.0],["2019-03-25",8.3507,8.8477,8.1644,8.5193,7326981.0],["2019-03-26",8.5193,8.8299,8.4306,8.4927,5530486.0],["2019-03-27",8.4927,8.6436,8.1289,8.1999,4598180.0],["2019-03-28",8.1999,8.2265,7.8538,7.8804,4297558.0],["2019-03-29",7.8804,8.2709,7.880383014678955,8.2176,4121400.0],["2019-04-01",8.2176,8.6436,8.217608451843262,8.5016,6093451.0],["2019-04-02",8.5016,8.7767,8.4838,8.7767,6488589.0],["2019-04-03",8.7767,8.8566,8.6081,8.7323,6103143.0],["2019-04-04",8.7323,8.8654,8.5903,8.6258,5564904.0],["2019-04-08",8.6258,9.1938,8.625825881958008,9.1228,11168930.0],["2019-04-09",9.1228,9.1583,8.9453,9.1494,6429444.0],["2019-04-10",9.1494,9.149410247802734,8.9187,9.0252,4772771.0],["2019-04-11",9.0252,9.0252,9.02517032623291,9.0252,0.0],["2019-04-12",9.0252,9.0695,8.5193,8.9276,6779362.0],["2019-04-15",8.9276,9.0962,8.5903,8.617,5281627.0],["2019-04-16",8.617,8.7589,8.5193,8.7323,3441859.0],["2019-04-17",8.7323,8.8299,8.5637,8.5815,3990013.0],["2019-04-18",8.5815,8.6968,8.546,8.6258,2727454.0],["2019-04-19",8.6258,8.6879,8.3685,8.4572,3294012.0],["2019-04-22",8.4572,8.617,8.3507,8.3685,2691044.0],["2019-04-23",8.3685,8.3862,8.1821,8.262,2120957.0],["2019-04-24",8.262,8.3773,8.1732,8.3418,2642831.0],["2019-04-25",8.3418,8.34184741973877,7.9425,7.9691,2454802.0],["2019-04-26",7.9691,8.2442,7.969127178192139,8.1289,3404149.0],["2019-05-06",8.1289,8.128864288330078,6.993,7.0551,3361217.0],["2019-05-07",7.0551,7.2059,6.8421,7.0018,3343538.0],["2019-05-08",7.0018,7.0551,6.8332,6.9308,3658600.0],["2019-05-09",6.9308,7.0728,6.851,6.9752,2980100.0],["2019-05-10",6.9752,7.205936431884766,6.7711,7.2059,3724071.0],["2019-05-13",7.2059,7.2326,6.9663,7.0196,3345309.0],["2019-05-14",7.0196,7.41,6.9131,7.2681,5529891.0],["2019-05-15",7.2681,7.481,7.268056392669678,7.3657,4965025.0],["2019-05-16",7.3657,7.7118,7.3391,7.7118,5726470.0],["2019-05-17",7.7118,7.711771011352539,7.2414,7.2769,4452869.0],["2019-05-20",7.2769,7.3391,6.922,7.2326,3517278.0],["2019-05-21",7.2326,7.2326,7.232558727264404,7.2326,0.0],["2019-05-22",7.2326,8.6968,7.232558727264404,8.3596,17174417.0],["2019-05-23",8.3596,8.35959529876709,7.6851,7.7473,10163193.0],["2019-05-24",7.7473,7.7473,7.481,7.552,4916393.0],["2019-05-27",7.552,7.8804,7.4988,7.836,5122293.0],["2019-05-28",7.836,7.83601188659668,7.6851,7.7029,4491000.0],["2019-05-29",7.7029,7.7739,7.6142,7.6408,4170842.0],["2019-05-30",7.6408,8.3216,7.640777111053467,8.3126,12810603.0],["2019-05-31",8.3126,8.9486,8.1066,8.6261,16430795.0],["2019-06-03",8.6261,9.2173,8.2409,8.9934,17494472.0],["2019-06-04",8.9934,9.2083,8.4649,8.5634,16852026.0],["2019-06-05",8.5634,8.8411,8.2947,8.4738,8852239.0],["2019-06-06",8.4738,8.7157,8.2947,8.3395,8260656.0],["2019-06-10",8.3395,8.5634,8.1872,8.5276,8611384.0],["2019-06-11",8.5276,8.9396,8.2051,8.7246,12662932.0],["2019-06-12",8.7246,8.9038,8.5992,8.7067,8921430.0],["2019-06-13",8.7067,8.706725120544434,8.4111,8.4559,6637192.0],["2019-06-14",8.4559,8.5276,8.1693,8.223,4673469.0],["2019-06-17",8.223,8.223017692565918,7.8916,7.9901,5869353.0],["2019-06-18",7.9901,8.0528,7.8378,7.8826,3240890.0],["2019-06-19",7.8826,8.1245,7.882631301879883,7.9632,4445696.0],["2019-06-20",7.9632,8.0797,7.7124,8.0439,4807439.0],["2019-06-21",8.0439,8.2409,8.043866157531738,8.1782,4488713.0],["2019-06-24",8.1782,8.4738,8.178229331970215,8.1961,4136400.0],["2019-06-25",8.1961,8.5724,8.1603,8.5634,9395659.0],["2019-06-26",8.5634,9.0471,8.429,8.7157,13813285.0],["2019-06-27",8.7157,8.9396,8.6082,8.7694,8099145.0],["2019-06-28",8.7694,8.8142,8.4649,8.8053,6360535.0],["2019-07-01",8.8053,9.2173,8.805256843566895,9.0919,13413742.0],["2019-07-02",9.0919,9.5398,8.9486,8.9665,11512453.0],["2019-07-03",8.9665,9.1904,8.7873,8.9575,8254089.0],["2019-07-04",8.9575,9.0471,8.7784,8.7963,5949119.0],["2019-07-05",8.7963,8.9575,8.7336,8.8142,5746028.0],["2019-07-08",8.8142,8.8411,8.3932,8.4559,6192022.0],["2019-07-09",8.4559,8.653,8.3843,8.4559,3594200.0],["2019-07-10",8.4559,8.5097,8.1782,8.3036,3944681.0],["2019-07-11",8.3036,8.7605,8.303634643554688,8.5903,7950598.0],["2019-07-12",8.5903,9.0919,8.5186,8.9575,10335850.0],["2019-07-15",8.9575,9.1725,8.8142,9.1367,8725288.0],["2019-07-16",9.1367,9.1546,8.9396,9.0023,5811964.0],["2019-07-17",9.0023,9.2979,8.8859,8.9307,7372120.0],["2019-07-18",8.9307,9.495,8.8232,9.1546,14631013.0],["2019-07-19",9.1546,9.3158,8.9307,8.9575,11491346.0],["2019-07-22",8.9575,9.5577,8.6709,9.3158,20608659.0],["2019-07-23",9.3158,9.503945350646973,9.1456,9.5039,14942046.0],["2019-07-24",9.5039,9.8443,9.3338,9.4771,22143317.0],["2019-07-25",9.4771,9.6831,9.1815,9.4412,15582065.0],["2019-07-26",9.4412,9.4681,9.0919,9.2263,9839143.0],["2019-07-29",9.2263,9.4502,9.1098,9.3069,6936500.0],["2019-07-30",9.3069,9.701,9.306879043579102,9.5577,10847929.0],["2019-07-31",9.5577,9.7368,9.4144,9.6114,10307900.0],["2019-08-01",9.6114,9.611433982849121,9.1188,9.2173,12820700.0],["2019-08-02",9.2173,9.217304229736328,8.6888,8.8948,11020612.0],["2019-08-05",8.8948,8.9755,8.653,8.6978,6390728.0],["2019-08-06",8.6978,8.69776725769043,8.2409,8.5992,7602463.0],["2019-08-07",8.5992,8.7336,8.2947,8.3395,6093300.0],["2019-08-08",8.3395,8.4559,8.2768,8.3843,3607800.0],["2019-08-09",8.3843,8.5007,8.2051,8.223,4133800.0],["2019-08-12",8.223,8.3574,7.9722,8.3574,4912764.0],["2019-08-13",8.3574,8.357379913330078,8.1155,8.1245,3339232.0],["2019-08-14",8.1245,8.5455,8.12448501586914,8.4201,7325982.0],["2019-08-15",8.4201,8.420083045959473,8.1693,8.3484,4982100.0],["2019-08-16",8.3484,8.8142,8.34842300415039,8.6351,9321555.0],["2019-08-19",8.6351,8.9844,8.5813,8.9486,7717064.0],["2019-08-20",8.9486,9.3248,8.9127,9.0829,10573332.0],["2019-08-21",9.0829,9.4054,9.0023,9.1994,9547800.0],["2019-08-22",9.1994,9.3875,9.0292,9.1815,7845308.0],["2019-08-23",9.1815,9.2263,9.0113,9.1546,5512000.0],["2019-08-26",9.1546,9.154601097106934,8.8769,9.0113,5187550.0],["2019-08-27",9.0113,9.3965,8.9755,9.3248,7965614.0],["2019-08-28",9.3248,9.3606,9.1367,9.2711,4647121.0],["2019-08-29",9.2711,9.3427,8.9755,9.074,6083410.0],["2019-08-30",9.074,9.495,9.073983192443848,9.1098,12839672.0],["2019-09-02",9.1098,9.5398,9.10981273651123,9.4144,11413875.0],["2019-09-03",9.4144,9.4502,9.2083,9.3069,8106706.0],["2019-09-04",9.3069,9.4233,9.1546,9.2621,7093181.0],["2019-09-05",9.2621,9.7995,9.262092590332031,9.5846,15174594.0],["2019-09-06",9.5846,10.543,9.5666,10.1489,36376478.0],["2019-09-09",10.1489,10.6236,10.148887634277344,10.6057,27102963.0],["2019-09-10",10.6057,10.7311,10.2385,10.2564,18646799.0],["2019-09-11",10.2564,10.6147,10.2116,10.3012,11731677.0],["2019-09-12",10.3012,11.188,10.301165580749512,10.9192,22553430.0],["2019-09-16",10.9192,11.6358,10.8297,11.3134,21902202.0],["2019-09-17",11.3134,11.313366889953613,10.659466743469238,10.6595,19034430.0],["2019-09-18",10.6595,10.973,10.4803,10.6684,13787972.0],["2019-09-19",10.6684,11.1073,10.6684,10.9192,10668639.0],["2019-09-20",10.9192,10.9819,10.6774,10.7401,9037685.0],["2019-09-23",10.7401,10.8565,10.3728,10.7222,9339289.0],["2019-09-24",10.7222,10.8207,10.4714,10.5968,8058400.0],["2019-09-25",10.5968,10.8386,10.3012,10.3728,9590923.0],["2019-09-26",10.3728,10.4714,9.9966,10.0683,9217595.0],["2019-09-27",10.0683,10.337,9.9429,10.1399,7113973.0],["2019-09-30",10.1399,10.2385,9.7727,9.8533,8244095.0],["2019-10-08",9.8533,10.0145,9.7637,9.7995,6130724.0],["2019-10-09",9.7995,10.0414,9.6383,10.0414,5073414.0],["2019-10-10",10.0414,10.1489,9.907,10.0772,6335026.0],["2019-10-11",10.0772,10.0951,9.7995,9.8533,6317981.0],["2019-10-14",9.8533,10.5251,9.853288650512695,10.4803,11511225.0],["2019-10-15",10.4803,10.480316162109375,9.9787,10.0862,9173950.0],["2019-10-16",10.0862,10.2564,10.0414,10.1578,4558803.0],["2019-10-17",10.1578,10.2116,9.8981,10.1758,4001675.0],["2019-10-18",10.1758,10.175760269165039,9.6294,9.8354,5990219.0],["2019-10-21",9.8354,9.916,9.6294,9.7995,3605723.0],["2019-10-22",9.7995,10.0145,9.7637,9.9518,3399400.0],["2019-10-23",9.9518,9.9697,9.7727,9.8712,2813970.0],["2019-10-24",9.8712,9.8891,9.5935,9.7995,4134296.0],["2019-10-25",9.7995,9.9429,9.6921,9.916,3297324.0],["2019-10-28",9.916,10.2295,9.8533,10.2205,5976170.0],["2019-10-29",10.2205,10.220547676086426,9.3965,9.5129,11993177.0],["2019-10-30",9.5129,9.5308,9.2621,9.2979,5206498.0],["2019-10-31",9.2979,9.3875,9.1277,9.3338,4811934.0],["2019-11-01",9.3338,9.333751678466797,9.1815,9.2352,4079690.0],["2019-11-04",9.2352,9.3875,9.2173,9.2173,3842578.0],["2019-11-05",9.2173,9.3427,9.2083,9.3069,3308371.0],["2019-11-06",9.3069,9.3427,9.074,9.1009,3508625.0],["2019-11-07",9.1009,9.1994,9.0023,9.1098,4860477.0],["2019-11-08",9.1098,9.2531,9.0113,9.0202,4385290.0],["2019-11-11",9.0202,9.020237922668457,8.7605,8.7873,3740912.0],["2019-11-12",8.7873,8.8321,8.4828,8.7694,5584477.0],["2019-11-13",8.7694,8.7963,8.6261,8.7067,2423100.0],["2019-11-14",8.7067,8.7963,8.6082,8.7336,3201307.0],["2019-11-15",8.7336,8.7784,8.6261,8.6261,2320604.0],["2019-11-18",8.6261,9.1098,8.5903,9.0382,5599711.0],["2019-11-19",9.0382,9.2083,8.8053,9.1367,9360055.0],["2019-11-20",9.1367,9.1546,8.8859,8.9217,5421473.0],["2019-11-21",8.9217,9.0023,8.8053,8.868,3872458.0],["2019-11-22",8.868,9.074,8.8232,8.8859,4158666.0],["2019-11-25",8.8859,9.1098,8.88587474822998,9.0023,3742185.0],["2019-11-26",9.0023,9.074,8.85,8.9127,3412185.0],["2019-11-27",8.9127,9.0202,8.8948,8.9486,2564117.0],["2019-11-28",8.9486,8.9934,8.6619,8.6888,3432949.0],["2019-11-29",8.6888,8.7515,8.5097,8.6619,3247200.0],["2019-12-02",8.6619,8.7336,8.5992,8.6619,2095711.0],["2019-12-03",8.6619,8.7336,8.5634,8.7157,1947799.0],["2019-12-04",8.7157,8.984408378601074,8.6619,8.9844,4101502.0],["2019-12-05",8.9844,9.0471,8.9127,9.0023,4101000.0],["2019-12-06",9.0023,9.907,8.9217,9.5308,13907719.0],["2019-12-09",9.5308,9.6473,9.3337,9.3427,12295744.0],["2019-12-10",9.3427,9.4323,9.2173,9.3696,6772345.0],["2019-12-11",9.3696,9.495,9.2173,9.3158,5559192.0],["2019-12-12",9.3158,9.5129,9.2352,9.4502,7270002.0],["2019-12-13",9.4502,9.5308,9.3785,9.4681,5033289.0],["2019-12-16",9.4681,9.6473,9.3875,9.6473,6758191.0],["2019-12-17",9.6473,9.7906,9.5846,9.7189,8961794.0],["2019-12-18",9.7189,9.8354,9.6383,9.701,6971107.0],["2019-12-19",9.701,9.7906,9.6025,9.6921,4472059.0],["2019-12-20",9.6921,9.7458,9.3785,9.3875,5043318.0],["2019-12-23",9.3875,9.6383,9.351666450500488,9.3517,5004177.0],["2019-12-24",9.3517,9.6025,9.289,9.5398,4128599.0],["2019-12-25",9.5398,9.9877,9.4592,9.9518,13114444.0],["2019-12-26",9.9518,9.9877,9.6831,9.9518,10902973.0],["2019-12-27",9.9518,10.2116,9.7548,9.9966,11994579.0],["2019-12-30",9.9966,10.166802406311035,9.8354,10.1668,8054854.0],["2019-12-31",10.1668,10.2026,9.9429,10.0862,6385221.0],["2020-01-02",10.0862,10.2653,10.0504,10.1041,8484559.0],["2020-01-03",10.1041,10.1578,9.9518,10.0951,6632278.0],["2020-01-06",10.0951,10.5699,9.9608,10.337,11513343.0],["2020-01-07",10.337,10.4534,10.122,10.328,8940700.0],["2020-01-08",10.328,10.5699,10.328039169311523,10.5699,19469428.0],["2020-01-09",10.5699,10.8028,10.5251,10.758,16484399.0],["2020-01-10",10.758,10.758000373840332,10.328,10.3639,12483346.0],["2020-01-13",10.3639,10.462401390075684,10.363868713378906,10.4624,4633566.0],["2020-01-14",10.4624,10.462401390075684,10.426570892333984,10.4266,4860766.0],["2020-01-15",10.4266,10.4355,10.1041,10.2205,5970185.0],["2020-01-16",10.2205,10.4534,10.2026,10.3907,8114728.0],["2020-01-17",10.3907,10.4534,10.131,10.3907,5973513.0],["2020-01-20",10.3907,10.4714,10.2385,10.4445,5745164.0],["2020-01-21",10.4445,10.6326,10.4355,10.543,12941128.0],["2020-01-22",10.543,10.552,10.2116,10.4445,6959841.0],["2020-01-23",10.4445,10.4445,9.3965,9.4412,11433146.0],["2020-02-03",9.4412,9.441242218017578,8.5007,8.5007,8223400.0],["2020-02-04",8.5007,8.8142,8.3663,8.7784,9883870.0],["2020-02-05",8.7784,9.271,8.7605,9.1188,10081604.0],["2020-02-06",9.1188,9.2621,8.9575,9.0919,6755800.0],["2020-02-07",9.0919,9.1815,9.0113,9.1367,7265611.0],["2020-02-10",9.1367,9.3517,9.0561,9.289,5659540.0],["2020-02-11",9.289,9.3785,9.1815,9.2083,4884358.0],["2020-02-12",9.2083,10.131,9.208346366882324,10.131,16666718.0],["2020-02-13",10.131,10.6057,10.130972862243652,10.3012,25903484.0],["2020-02-14",10.3012,10.8834,10.1489,10.6953,23264341.0],["2020-02-17",10.6953,11.7344,10.695297241210938,11.4029,25254641.0],["2020-02-18",11.4029,11.8956,11.2059,11.6179,23851391.0],["2020-02-19",11.6179,11.815,11.3492,11.4209,18197317.0],["2020-02-20",11.4209,12.021,11.420857429504395,11.7792,19317138.0],["2020-02-21",11.7792,12.021,11.5911,11.7971,17978570.0],["2020-02-24",11.7971,12.3345,11.7344,12.1643,14759415.0],["2020-02-25",12.1643,12.3256,11.3313,12.1106,21609402.0],["2020-02-26",12.1106,12.1106,11.5283,11.6448,16498103.0],["2020-02-27",11.6448,11.7792,11.2686,11.5194,12858290.0],["2020-02-28",11.5194,11.519390106201172,10.5699,10.7043,13289031.0],["2020-03-02",10.7043,11.1432,10.5699,11.1073,13688309.0],["2020-03-03",11.1073,12.1733,11.107342720031738,11.9941,23152481.0],["2020-03-04",11.9941,12.3256,11.7075,12.1375,16256403.0],["2020-03-05",12.1375,12.7555,12.137460708618164,12.4778,15839581.0],["2020-03-06",12.4778,12.9436,12.1643,12.442,18389584.0],["2020-03-09",12.442,12.4420166015625,11.7881,11.8239,13681534.0],["2020-03-10",11.8239,12.6033,11.6985,12.5585,12696133.0],["2020-03-11",12.5585,12.9257,12.1016,12.1375,12792857.0],["2020-03-12",12.1375,12.137460708618164,11.6896,11.8687,9519644.0],["2020-03-13",11.8687,12.227,11.0536,12.1822,11697812.0],["2020-03-16",12.1822,12.3435,10.964,11.1253,13997384.0],["2020-03-17",11.1253,11.4209,10.5788,11.17,7745138.0],["2020-03-18",11.17,11.4209,10.8476,10.9282,7505062.0],["2020-03-19",10.9282,11.1521,10.6774,11.0446,6066846.0],["2020-03-20",11.0446,11.2507,10.6236,10.9372,7148085.0],["2020-03-23",10.9372,10.937150001525879,10.0504,10.2205,10079720.0],["2020-03-24",10.2205,10.7043,10.220547676086426,10.6953,5514807.0],["2020-03-25",10.6953,11.4209,10.695297241210938,11.2865,7536400.0],["2020-03-26",11.2865,11.4567,11.1073,11.3761,6414651.0],["2020-03-27",11.3761,11.5552,11.0178,11.0267,5869126.0],["2020-03-30",11.0267,11.026726722717285,10.3101,10.749,6943100.0],["2020-03-31",10.749,11.0088,10.6057,10.8655,5497325.0],["2020-04-01",10.8655,10.9819,10.6595,10.6684,4810628.0],["2020-04-02",10.6684,11.0178,10.5341,11.0178,4059702.0],["2020-04-03",11.0178,11.017767906188965,10.5699,10.5968,4115201.0],["2020-04-07",10.5968,10.9461,10.59676456451416,10.8386,3981702.0],["2020-04-08",10.8386,10.8476,10.6416,10.7401,2832486.0],["2020-04-09",10.7401,10.8565,10.5699,10.6863,3894702.0],["2020-04-10",10.6863,10.749,10.2564,10.2653,5049503.0],["2020-04-13",10.2653,10.3012,9.9249,9.9787,4445963.0],["2020-04-14",9.9787,10.2205,9.978694915771484,10.1937,3105207.0],["2020-04-15",10.1937,10.346,10.122,10.2385,3731136.0],["2020-04-16",10.2385,10.3012,10.0414,10.2564,2147541.0],["2020-04-17",10.2564,10.4803,10.256377220153809,10.3818,4119717.0],["2020-04-20",10.3818,10.4893,10.1758,10.4176,3152255.0],["2020-04-21",10.4176,10.6236,10.3101,10.552,4059355.0],["2020-04-22",10.552,10.6147,10.4445,10.552,2711500.0],["2020-04-23",10.552,10.8924,10.5341,10.7043,5170913.0],["2020-04-24",10.7043,10.7938,10.4176,10.5072,3305377.0],["2020-04-27",10.5072,10.9461,10.4714,10.7311,4970538.0],["2020-04-28",10.7311,11.806031227111816,10.73112678527832,11.806,10742901.0],["2020-04-29",11.806,12.2629,11.7165,12.0389,15292460.0],["2020-04-30",12.0389,12.4331,11.8329,12.2539,12329105.0],["2020-05-06",12.2539,12.5316,11.8956,12.451,11290898.0],["2020-05-07",12.451,12.6301,12.1822,12.3256,9602807.0],["2020-05-08",12.3256,12.5226,12.1912,12.3077,8736588.0],["2020-05-11",12.3077,12.5047,12.0927,12.236,7701224.0],["2020-05-12",12.236,12.3883,11.8329,12.1106,9210819.0],["2020-05-13",12.1106,12.7555,12.110589027404785,12.6928,15277302.0],["2020-05-14",12.6928,12.692828178405762,12.1106,12.3614,10190121.0],["2020-05-15",12.3614,12.7018,12.2091,12.5316,8735485.0],["2020-05-18",12.5316,13.2303,12.4599,12.9705,11337143.0],["2020-05-19",12.9705,13.49,12.8541,13.069,13586215.0],["2020-05-20",13.069,13.4005,12.7197,12.872,11222223.0],["2020-05-21",12.872,12.9436,12.2002,12.2539,10831663.0],["2020-05-22",12.2539,12.3793,11.9046,11.9314,6592876.0],["2020-05-25",11.9314,12.0389,11.7254,11.7881,5367645.0],["2020-05-26",11.7881,11.9673,11.6806,11.8239,8326236.0],["2020-05-27",11.8239,12.2002,11.7702,11.8508,8895602.0],["2020-05-28",11.8508,12.0031,11.4388,11.7433,7292247.0],["2020-05-29",11.7433,11.9941,11.6806,11.7075,6370693.0],["2020-06-01",11.7075,12.3345,11.707498550415039,12.2629,8102515.0],["2020-06-02",12.2629,12.3883,12.1195,12.2629,4969892.0],["2020-06-03",12.2629,12.6083,12.0174,12.4174,7790115.0],["2020-06-04",12.4174,12.4992,12.272,12.3992,4037964.0],["2020-06-05",12.3992,12.7174,12.2356,12.5538,6489964.0],["2020-06-08",12.5538,12.9083,12.3901,12.7356,10148302.0],["2020-06-09",12.7356,13.2355,12.6174,12.6901,13926399.0],["2020-06-10",12.6901,13.5901,12.5447,13.3992,22094393.0],["2020-06-11",13.3992,13.4901,12.7901,12.8719,18760362.0],["2020-06-12",12.8719,12.871918678283691,12.372,12.6265,13682944.0],["2020-06-15",12.6265,12.626480102539062,12.1629,12.1992,10488818.0],["2020-06-16",12.1992,12.7083,12.199234962463379,12.6174,10340374.0],["2020-06-17",12.6174,13.0355,12.4901,12.9537,12704281.0],["2020-06-18",12.9537,12.9901,12.6719,12.8901,6780771.0],["2020-06-19",12.8901,13.8082,12.890098571777344,13.5537,22907177.0],["2020-06-22",13.5537,13.8173,13.3355,13.4264,12582947.0],["2020-06-23",13.4264,13.681,13.3083,13.5355,11682686.0],["2020-06-24",13.5355,14.2264,13.535513877868652,13.7264,16489406.0],["2020-06-29",13.7264,14.1082,13.5446,13.9628,12149347.0],["2020-06-30",13.9628,14.4264,13.8264,14.2173,12105863.0],["2020-07-01",14.2173,14.3446,14.0173,14.2718,11531600.0],["2020-07-02",14.2718,14.3809,14.0991,14.2718,9409380.0],["2020-07-03",14.2718,14.9718,14.2082,14.7263,11676622.0],["2020-07-06",14.7263,15.2445,14.6082,15.1809,13876245.0],["2020-07-07",15.1809,15.6808,14.9536,15.299,15285108.0],["2020-07-08",15.299,16.5353,15.1809,16.5262,16040795.0],["2020-07-09",16.5262,16.526235580444336,15.8445,16.1354,21305004.0],["2020-07-10",16.1354,16.2081,15.1627,15.3627,19443886.0],["2020-07-13",15.3627,15.9626,15.3172,15.8172,14845118.0],["2020-07-14",15.8172,15.817187309265137,14.59,15.0172,22288175.0],["2020-07-15",15.0172,15.1718,14.3627,14.5445,13440110.0],["2020-07-16",14.5445,14.6536,13.9173,13.9809,12029864.0],["2020-07-17",13.9809,14.3082,13.7446,14.1718,10904361.0],["2020-07-20",14.1718,14.4809,13.89,14.3536,12052156.0],["2020-07-21",14.3536,14.8173,14.2718,14.4445,12559557.0],["2020-07-22",14.4445,14.6627,14.2718,14.4173,10595036.0],["2020-07-23",14.4173,14.4809,13.9809,14.3264,8559072.0],["2020-07-24",14.3264,14.5354,13.5991,13.6537,9825381.0],["2020-07-27",13.6537,14.1627,13.6264,14.0628,7914042.0],["2020-07-28",14.0628,14.4809,13.9537,14.1355,6657953.0],["2020-07-29",14.1355,14.480908393859863,13.8628,14.4809,8698012.0],["2020-07-30",14.4809,14.6082,14.2446,14.3355,6777873.0],["2020-07-31",14.3355,14.6082,14.2627,14.5173,7202872.0],["2020-08-03",14.5173,14.8263,14.39,14.8172,11427571.0],["2020-08-04",14.8172,14.8263,14.2718,14.3173,10431288.0],["2020-08-05",14.3173,14.5627,14.2809,14.4718,7110913.0],["2020-08-06",14.4718,14.471817970275879,13.8991,14.3718,10867712.0],["2020-08-07",14.3718,14.371826171875,13.581,13.8082,12162068.0],["2020-08-10",13.8082,13.808223724365234,13.2355,13.6355,11388604.0],["2020-08-11",13.6355,13.8082,13.2719,13.2901,9498846.0],["2020-08-12",13.2901,13.3446,12.8174,13.0719,8277278.0],["2020-08-13",13.0719,13.1537,12.9174,13.1174,6019196.0],["2020-08-14",13.1174,13.2083,12.7447,13.1901,8805210.0],["2020-08-17",13.1901,13.3901,12.9265,13.3446,13371373.0],["2020-08-18",13.3446,13.4992,13.081,13.4628,16153724.0],["2020-08-19",13.4628,13.5355,12.9537,13.0083,15411498.0],["2020-08-20",13.0083,13.0537,12.7901,12.8628,7607917.0],["2020-08-21",12.8628,13.0901,12.7992,12.9083,7450983.0],["2020-08-24",12.9083,13.3264,12.7901,13.3173,13880355.0],["2020-08-25",13.3173,13.317343711853027,13.0083,13.0901,12968953.0],["2020-08-26",13.0901,13.181,12.6356,12.6901,10829782.0],["2020-08-27",12.6901,12.7083,12.2901,12.4174,13209242.0],["2020-08-28",12.4174,12.4992,12.1992,12.4629,9250760.0],["2020-08-31",12.4629,13.0446,12.3174,12.8537,12922288.0],["2020-09-01",12.8537,12.9537,12.6447,12.7628,7924027.0],["2020-09-02",12.7628,12.8356,12.4901,12.6356,8136895.0],["2020-09-03",12.6356,12.7083,12.2265,12.3174,8730965.0],["2020-09-04",12.3174,12.317408561706543,11.9265,12.2447,6236572.0],["2020-09-07",12.2447,12.481,12.071969032287598,12.072,8628707.0],["2020-09-08",12.072,12.2992,11.9629,12.1447,6459159.0],["2020-09-09",12.1447,12.144692420959473,11.5629,11.572,12273337.0],["2020-09-10",11.572,11.9083,11.5447,11.5447,8282805.0],["2020-09-11",11.5447,12.3083,11.54472827911377,12.0174,11115127.0],["2020-09-14",12.0174,12.272,11.9992,12.2265,8288119.0],["2020-09-15",12.2265,12.3356,12.1174,12.1901,5519396.0],["2020-09-16",12.1901,12.3174,12.0901,12.272,4924280.0],["2020-09-17",12.272,12.271956443786621,11.9356,12.0992,6739093.0],["2020-09-18",12.0992,12.3265,12.099239349365234,12.2538,8769150.0],["2020-09-21",12.2538,12.3901,12.1538,12.2265,5855219.0],["2020-09-22",12.2265,12.4265,12.072,12.2538,7433777.0],["2020-09-23",12.2538,12.3719,11.8993,11.9811,7830025.0],["2020-09-24",11.9811,11.9811,11.6629,11.6993,5357977.0],["2020-09-25",11.6993,11.9902,11.572,11.9083,4965363.0],["2020-09-28",11.9083,12.0629,11.4993,11.5447,5957004.0],["2020-09-29",11.5447,12.2992,11.5447,12.1174,11515711.0],["2020-09-30",12.1174,12.4992,12.0174,12.281,9249850.0],["2020-10-09",12.281,12.781,12.281046867370605,12.5083,12325102.0],["2020-10-12",12.5083,12.6538,12.3629,12.6356,12012311.0],["2020-10-13",12.6356,12.7992,12.4901,12.7174,9457268.0],["2020-10-14",12.7174,12.71738338470459,12.4538,12.481,6889586.0],["2020-10-15",12.481,12.5265,12.2174,12.2629,9126653.0],["2020-10-16",12.2629,12.371949195861816,12.2356,12.3719,3802884.0],["2020-10-19",12.3719,12.4719,11.9811,12.0447,6323311.0],["2020-10-20",12.0447,12.0629,11.8902,12.0356,3720518.0],["2020-10-21",12.0356,12.0902,11.6175,11.7084,6095386.0],["2020-10-22",11.7084,11.772,11.5175,11.5538,5943323.0],["2020-10-23",11.5538,11.6993,11.3993,11.4447,4699945.0],["2020-10-26",11.4447,11.972,11.2266,11.7811,7862953.0],["2020-10-27",11.7811,11.78107738494873,10.9993,11.1266,11773982.0],["2020-10-28",11.1266,11.2993,11.0357,11.2538,5867882.0],["2020-10-29",11.2538,11.2902,10.9993,11.0993,5660287.0],["2020-10-30",11.0993,11.1175,10.3903,10.4448,12685478.0],["2020-11-02",10.4448,10.4903,10.1085,10.163,9168498.0],["2020-11-03",10.163,10.663,10.16299819946289,10.6175,8622850.0],["2020-11-04",10.6175,10.7266,10.3721,10.4721,4625626.0],["2020-11-05",10.4721,10.7721,10.4266,10.7448,8524176.0],["2020-11-06",10.7448,10.863,10.5721,10.6539,4568266.0],["2020-11-09",10.6539,11.1629,10.653876304626465,11.0448,9396356.0],["2020-11-10",11.0448,11.2084,10.9629,11.0902,6625393.0],["2020-11-11",11.0902,11.1266,10.8902,10.9448,3951428.0],["2020-11-12",10.9448,11.0357,10.5902,10.6721,8104349.0],["2020-11-13",10.6721,10.8175,10.5902,10.7811,4672953.0],["2020-11-16",10.7811,11.3084,10.78114128112793,11.1993,10055922.0],["2020-11-17",11.1993,11.1993,11.0084,11.1811,6271650.0],["2020-11-18",11.1811,11.2811,10.9357,11.0448,7637339.0],["2020-11-19",11.0448,11.0811,10.7175,10.863,6705791.0],["2020-11-20",10.863,11.1811,10.7539,11.1629,6938315.0],["2020-11-23",11.1629,11.4629,11.0448,11.3447,11026297.0],["2020-11-24",11.3447,11.3629,11.1538,11.2629,8105355.0],["2020-11-25",11.2629,11.4629,11.1084,11.1175,8134305.0],["2020-11-26",11.1175,11.11748218536377,10.7721,10.9175,7842810.0],["2020-11-27",10.9175,11.072031021118164,10.763,11.072,5152029.0],["2020-11-30",11.072,11.4175,10.9629,11.1175,8267331.0],["2020-12-01",11.1175,11.2175,10.9539,11.1993,5637919.0],["2020-12-02",11.1993,11.3811,11.1357,11.3084,7776929.0],["2020-12-03",11.3084,11.308381080627441,11.072,11.1448,5637857.0],["2020-12-04",11.1448,11.2447,11.0175,11.2266,4077063.0],["2020-12-07",11.2266,11.272,11.0539,11.0902,5427490.0],["2020-12-08",11.0902,11.172,10.6084,10.6175,10363516.0],["2020-12-09",10.6175,10.6993,10.353896141052246,10.3539,6285244.0],["2020-12-10",10.3539,10.4539,10.2812,10.3721,3739148.0],["2020-12-11",10.3721,10.4903,10.0357,10.1812,5054263.0],["2020-12-14",10.1812,10.2357,10.0085,10.2266,3078688.0],["2020-12-15",10.2266,10.226630210876465,10.0721,10.163,3316697.0],["2020-12-16",10.163,10.3903,10.1175,10.3721,4303914.0],["2020-12-17",10.3721,10.4902,10.0994,10.4539,5386171.0],["2020-12-18",10.4539,10.6902,10.3721,10.5902,6007470.0],["2020-12-21",10.5902,10.9629,10.4993,10.8357,8205897.0],["2020-12-22",10.8357,10.872,10.3721,10.3993,7863490.0],["2020-12-23",10.3993,11.2084,10.399345397949219,11.0902,14983560.0],["2020-12-24",11.0902,11.3084,10.9084,10.9811,12263659.0],["2020-12-25",10.9811,11.3538,10.8357,11.1811,15642302.0],["2020-12-28",11.1811,11.4084,10.8357,10.9357,14106285.0],["2020-12-29",10.9357,10.9539,10.3448,10.3448,14077104.0],["2020-12-30",10.3448,10.5902,10.2539,10.3903,9764352.0],["2020-12-31",10.3903,10.5812,10.3175,10.4357,8519144.0],["2021-01-04",10.4357,11.4811,10.43570613861084,11.4811,25812609.0],["2021-01-05",11.4811,11.7538,11.3629,11.572,29320216.0],["2021-01-06",11.572,11.6447,11.1266,11.2993,18919807.0],["2021-01-07",11.2993,12.0538,11.1993,11.9992,34436394.0],["2021-01-08",11.9992,12.1992,11.6993,12.172,26150580.0],["2021-01-11",12.172,12.2992,11.5902,11.6538,20123108.0],["2021-01-12",11.6538,11.9265,11.5538,11.6811,13939589.0],["2021-01-13",11.6811,12.0629,11.2902,11.3629,19296637.0],["2021-01-14",11.3629,11.5902,11.0811,11.2629,13542215.0],["2021-01-15",11.2629,11.3266,10.3357,10.6357,21120231.0],["2021-01-18",10.6357,10.7448,10.3993,10.6902,14606506.0],["2021-01-19",10.6902,10.690237045288086,10.2994,10.463,15250655.0],["2021-01-20",10.463,10.6721,10.3993,10.5448,10024841.0],["2021-01-21",10.5448,10.8357,10.4721,10.6539,14141015.0],["2021-01-22",10.6539,10.7175,10.2175,10.2539,14263544.0],["2021-01-25",10.2539,10.253900527954102,9.463,9.6267,20830356.0],["2021-01-26",9.6267,9.6267,9.3176,9.4085,10518776.0],["2021-01-27",9.4085,9.7721,9.2449,9.6812,10107129.0],["2021-01-28",9.6812,9.6903,9.417590141296387,9.4176,5355507.0],["2021-01-29",9.4176,9.5267,8.9085,9.0812,9768614.0],["2021-02-01",9.0812,9.1812,8.8267,9.154,7073902.0],["2021-02-02",9.154,9.2085,9.0267,9.0449,4823276.0],["2021-02-03",9.0449,9.1176,8.663091659545898,8.6631,8277665.0],["2021-02-04",8.6631,8.7085,8.2722,8.554,8775621.0],["2021-02-05",8.554,8.854,8.454,8.4631,7369372.0],["2021-02-08",8.4631,8.654,8.3177,8.6176,5728944.0],["2021-02-09",8.6176,9.4812,8.617639541625977,9.3812,14556447.0],["2021-02-10",9.3812,9.4358,9.0903,9.2721,9000855.0],["2021-02-18",9.2721,9.7812,9.272144317626953,9.6903,11385644.0],["2021-02-19",9.6903,9.9085,9.6812,9.7994,9157970.0],["2021-02-22",9.7994,10.4084,9.799383163452148,10.2721,19046451.0],["2021-02-23",10.2721,10.3175,10.0266,10.1266,11300164.0],["2021-02-24",10.1266,10.4084,10.0539,10.1721,9216284.0],["2021-02-25",10.1721,10.3448,9.8994,10.0176,9301023.0],["2021-02-26",10.0176,10.017552375793457,9.6176,9.6812,6809283.0],["2021-03-01",9.6812,9.9539,9.6812,9.9176,5111490.0],["2021-03-02",9.9176,10.0266,9.7994,9.863,6404720.0],["2021-03-03",9.863,10.163,9.8357,10.0994,6396559.0],["2021-03-04",10.0994,10.2175,9.9266,9.9448,6276788.0],["2021-03-05",9.9448,9.944828987121582,9.7176,9.8812,5712387.0],["2021-03-08",9.8812,10.0721,9.881197929382324,9.9266,5090744.0],["2021-03-09",9.9266,9.9539,9.363,9.463,6620233.0],["2021-03-10",9.463,9.6358,9.3449,9.3721,4641577.0],["2021-03-11",9.3721,9.8267,9.372138977050781,9.8176,5851944.0],["2021-03-12",9.8176,9.8903,9.6085,9.6903,5105386.0],["2021-03-15",9.6903,10.363,9.6539,10.1903,16957309.0],["2021-03-16",10.1903,10.4084,10.0085,10.3357,12354257.0],["2021-03-17",10.3357,10.7993,10.2903,10.7175,14869670.0],["2021-03-18",10.7175,10.7539,10.5175,10.5993,8851921.0],["2021-03-19",10.5993,10.8084,10.3812,10.7266,11126993.0],["2021-03-22",10.7266,10.7721,10.5357,10.6902,7596692.0],["2021-03-23",10.6902,10.690237045288086,10.1903,10.2448,9428037.0],["2021-03-24",10.2448,10.3175,9.8267,9.8539,7967085.0],["2021-03-25",9.8539,9.9266,9.7267,9.763,4311485.0],["2021-03-26",9.763,9.9176,9.6903,9.9176,4380134.0],["2021-03-29",9.9176,9.9448,9.7176,9.7267,4595145.0],["2021-03-30",9.7267,9.8357,9.6539,9.7539,3650892.0],["2021-03-31",9.7539,9.753931999206543,9.4994,9.6903,3754200.0],["2021-04-01",9.6903,9.7448,9.5358,9.6539,4040777.0],["2021-04-02",9.6539,9.7812,9.5994,9.7176,3689437.0],["2021-04-06",9.7176,9.9539,9.717571258544922,9.8448,3727601.0],["2021-04-07",9.8448,9.9448,9.763,9.8267,3389598.0],["2021-04-08",9.8267,10.1448,9.7994,10.0994,7968565.0],["2021-04-09",10.0994,10.163,9.7903,9.8448,5652665.0],["2021-04-12",9.8448,9.8994,9.5721,9.6539,3810728.0],["2021-04-13",9.6539,9.653940200805664,9.0085,9.2358,8384278.0],["2021-04-14",9.2358,9.2903,9.1085,9.2449,2994579.0],["2021-04-15",9.2449,9.363048553466797,9.1267,9.363,3049174.0],["2021-04-16",9.363,9.5085,9.354,9.4449,3196477.0],["2021-04-19",9.4449,9.6176,9.3812,9.5903,4523146.0],["2021-04-20",9.5903,9.7267,9.4721,9.7176,5034147.0],["2021-04-21",9.7176,9.717571258544922,9.4994,9.563,2529741.0],["2021-04-22",9.563,9.6539,9.4721,9.4994,2584578.0],["2021-04-23",9.4994,9.5267,9.3176,9.4085,3277743.0],["2021-04-26",9.4085,9.6539,9.408500671386719,9.5085,4521454.0],["2021-04-27",9.5085,9.6267,9.3994,9.4721,3095773.0],["2021-04-28",9.4721,9.4903,9.3267,9.4358,2744676.0],["2021-04-29",9.4358,9.6448,9.3449,9.6176,6447476.0],["2021-04-30",9.6176,9.963,9.4812,9.8721,10426145.0],["2021-05-06",9.8721,10.2357,9.863,10.1266,10971895.0],["2021-05-07",10.1266,10.1539,9.8903,9.9176,6142028.0],["2021-05-10",9.9176,10.1994,9.8448,10.1812,8225259.0],["2021-05-11",10.1812,10.18117904663086,9.6358,9.8539,8183586.0],["2021-05-12",9.8539,9.9903,9.7903,9.8721,4168800.0],["2021-05-13",9.8721,9.872106552124023,9.7085,9.7358,3507088.0],["2021-05-14",9.7358,9.8721,9.735751152038574,9.8448,3842090.0],["2021-05-17",9.8448,9.844837188720703,9.6812,9.7085,4240752.0],["2021-05-18",9.7085,9.7812,9.6267,9.7539,3233320.0],["2021-05-19",9.7539,9.753931999206543,9.5176,9.563,4818400.0],["2021-05-20",9.563,9.6539,9.4449,9.5085,2748627.0],["2021-05-21",9.5085,9.5721,9.3994,9.5358,3306620.0],["2021-05-24",9.5358,9.6721,9.4176,9.5994,4557105.0],["2021-05-25",9.5994,9.6448,9.5176,9.6267,3488287.0],["2021-05-26",9.6267,9.6812,9.563,9.6176,3707994.0],["2021-05-27",9.6176,9.7085,9.5267,9.6721,4971278.0],["2021-05-28",9.6721,9.7903,9.5539,9.5812,4549452.0],["2021-05-31",9.5812,10.2266,9.5267,10.163,17409600.0],["2021-06-01",10.163,10.4357,10.0903,10.3539,14271403.0],["2021-06-02",10.3539,10.3721,10.1175,10.1175,5494765.0],["2021-06-03",10.1175,10.2994,10.0903,10.1539,5510050.0],["2021-06-04",10.1539,10.2175,9.9812,10.1266,4263451.0],["2021-06-07",10.1266,10.2721,10.0812,10.1721,3866816.0],["2021-06-08",10.1721,10.4175,10.1085,10.363,6810020.0],["2021-06-09",10.363,10.3812,9.9448,9.9994,9245381.0],["2021-06-10",9.9994,10.317533493041992,9.9903,10.3175,9224107.0],["2021-06-11",10.3175,10.5902,10.1903,10.363,10094778.0],["2021-06-15",10.363,10.363,10.0448,10.0903,5282121.0],["2021-06-16",10.0903,10.1812,9.9994,10.0539,2870864.0],["2021-06-17",10.0539,10.3812,10.0085,10.3357,6356988.0],["2021-06-18",10.3357,10.5812,10.2084,10.5539,8240491.0],["2021-06-21",10.5539,10.6266,10.4084,10.4903,5917470.0],["2021-06-22",10.4903,10.490250587463379,10.1175,10.2903,8912452.0],["2021-06-23",10.2903,10.6779,10.1795,10.5302,6801676.0],["2021-06-24",10.5302,11.1209,10.4656,11.0286,14460021.0],["2021-06-25",11.0286,11.2132,10.7794,10.9917,11354312.0],["2021-06-28",10.9917,11.0286,10.7333,10.7886,8512435.0],["2021-06-29",10.7886,10.8717,10.521,10.6317,5754320.0],["2021-06-30",10.6317,10.7425,10.5118,10.5856,6436961.0],["2021-07-01",10.5856,10.8625,10.3179,10.4379,7686585.0],["2021-07-02",10.4379,10.6133,10.3641,10.4748,4447266.0],["2021-07-05",10.4748,10.7333,10.3272,10.4287,6661929.0],["2021-07-06",10.4287,10.6317,10.3549,10.4933,5173800.0],["2021-07-07",10.4933,10.844,10.401,10.7425,8966668.0],["2021-07-08",10.7425,11.0286,10.6779,10.7979,11568793.0],["2021-07-09",10.7979,11.1209,10.6686,11.0009,10635711.0],["2021-07-12",11.0009,11.3977,10.8994,11.2408,16582877.0],["2021-07-13",11.2408,11.4623,11.0193,11.2501,9425627.0],["2021-07-14",11.2501,11.3977,10.9363,10.9917,8077026.0],["2021-07-15",10.9917,11.49,10.8255,11.4347,10080862.0],["2021-07-16",11.4347,11.5639,11.0747,11.2039,10721682.0],["2021-07-19",11.2039,11.49,11.0286,11.1578,7359944.0],["2021-07-20",11.1578,11.157783508300781,10.8625,10.9917,7631776.0],["2021-07-21",10.9917,11.3977,10.99166202545166,11.3239,11151353.0],["2021-07-22",11.3239,11.6008,11.167,11.5269,11863202.0],["2021-07-23",11.5269,11.7669,11.4439,11.5546,13725829.0],["2021-07-26",11.5546,11.8776,11.3793,11.5731,15084599.0],["2021-07-27",11.5731,12.0714,11.2778,11.3977,20308994.0],["2021-07-28",11.3977,11.397735595703125,10.7979,11.0747,11047844.0],["2021-07-29",11.0747,11.6654,11.074721336364746,11.5177,14229043.0],["2021-07-30",11.5177,12.671327590942383,11.4531,12.6713,52891544.0],["2021-08-02",12.6713,12.671327590942383,12.1637,12.5421,35116400.0],["2021-08-03",12.5421,13.7511,12.3668,12.8467,40943342.0],["2021-08-04",12.8467,13.262,12.7175,13.0774,24741118.0],["2021-08-05",13.0774,13.077401161193848,12.3299,12.4129,22693537.0],["2021-08-06",12.4129,13.3635,12.2837,13.2712,30952740.0],["2021-08-09",13.2712,14.351,13.271208763122559,13.6311,34016328.0],["2021-08-10",13.6311,13.9449,13.1051,13.6496,22400198.0],["2021-08-11",13.6496,14.4433,13.3358,14.2864,27266170.0],["2021-08-12",14.2864,15.2831,14.0464,15.0432,33020748.0],["2021-08-13",15.0432,15.0616,14.5356,15.0524,19108392.0],["2021-08-16",15.0524,15.1078,13.8065,14.2218,29640335.0],["2021-08-17",14.2218,14.3971,13.1789,13.3635,25496870.0],["2021-08-18",13.3635,13.6404,13.0405,13.3081,15975667.0],["2021-08-19",13.3081,13.585,13.0405,13.3727,12708928.0],["2021-08-20",13.3727,13.372726440429688,12.0345,13.2251,38824462.0],["2021-08-23",13.2251,14.3879,13.0959,14.1203,28487105.0],["2021-08-24",14.1203,14.120270729064941,13.7419,13.9449,18139099.0],["2021-08-25",13.9449,13.9726,13.5665,13.7142,12959819.0],["2021-08-26",13.7142,14.1664,13.2066,13.3635,15947389.0],["2021-08-27",13.3635,13.8249,13.0128,13.6588,16915082.0],["2021-08-30",13.6588,14.3971,13.6035,13.8988,20667646.0],["2021-08-31",13.8988,13.9541,13.5204,13.8711,13281949.0],["2021-09-01",13.8711,14.1664,13.3635,13.8249,16680902.0],["2021-09-02",13.8249,13.9265,13.4558,13.5573,11460026.0],["2021-09-03",13.5573,14.0095,12.8928,13.0405,16831236.0],["2021-09-06",13.0405,13.1881,12.6436,12.9574,12447096.0],["2021-09-07",12.9574,14.1572,12.9113,13.9357,23368549.0],["2021-09-08",13.9357,14.0372,13.4742,13.5112,11736274.0],["2021-09-09",13.5112,13.6865,13.1328,13.2528,8820290.0],["2021-09-10",13.2528,13.3912,12.9667,13.1974,9962954.0],["2021-09-13",13.1974,14.5171,13.197378158569336,13.8803,32110038.0],["2021-09-14",13.8803,14.0188,13.2251,13.2435,19091417.0],["2021-09-15",13.2435,13.4466,13.0128,13.1974,11582573.0],["2021-09-16",13.1974,13.7973,13.1235,13.1235,16997681.0],["2021-09-17",13.1235,13.4742,12.173,13.382,23917163.0],["2021-09-22",13.382,13.381957054138184,12.7452,12.9113,11638670.0],["2021-09-23",12.9113,12.9759,12.5514,12.5606,9182497.0],["2021-09-24",12.5606,12.7636,12.2745,12.5883,7175270.0],["2021-09-27",12.5883,12.6898,11.6931,11.8592,9183078.0],["2021-09-28",11.8592,12.1822,11.8223,11.9238,5198780.0],["2021-09-29",11.9238,11.923784255981445,11.4993,11.6931,5439523.0],["2021-09-30",11.6931,12.0068,11.5177,11.8776,5487655.0],["2021-10-08",11.8776,12.2191,11.877638816833496,12.053,4240431.0],["2021-10-11",12.053,12.3206,11.933,12.0253,4447460.0],["2021-10-12",12.0253,12.1084,11.3977,11.6746,6935727.0],["2021-10-13",11.6746,12.0899,11.4623,11.9976,4673877.0],["2021-10-14",11.9976,12.5883,11.997614860534668,12.4129,7012304.0],["2021-10-15",12.4129,12.8282,12.2745,12.6252,6563311.0],["2021-10-18",12.6252,12.8836,12.5698,12.8282,7427988.0],["2021-10-19",12.8282,13.0128,12.6621,12.9205,5442077.0],["2021-10-20",12.9205,13.022,12.7359,12.8098,6169543.0],["2021-10-21",12.8098,13.4466,12.7544,13.2989,10964564.0],["2021-10-22",13.2989,13.382,13.0405,13.1605,5294618.0],["2021-10-25",13.1605,14.4802,13.160462379455566,14.4802,32772456.0],["2021-10-26",14.4802,15.8092,14.480198860168457,15.4123,54603358.0],["2021-10-27",15.4123,15.6615,15.0247,15.2739,28713868.0],["2021-10-28",15.2739,15.4123,14.5263,14.6832,25130731.0],["2021-10-29",14.6832,15.7076,14.683235168457031,15.3385,23274449.0],["2021-11-01",15.3385,16.8059,15.338491439819336,16.5752,34482176.0],["2021-11-02",16.5752,16.7597,15.7815,16.1229,26709404.0],["2021-11-03",16.1229,16.5936,15.7815,15.9476,17872037.0],["2021-11-04",15.9476,16.9812,15.68,16.8982,26308229.0],["2021-11-05",16.8982,17.7196,16.2983,16.7044,34845301.0],["2021-11-08",16.7044,17.0735,16.3352,16.8428,19105813.0],["2021-11-09",16.8428,17.4427,16.7044,17.3227,18484308.0],["2021-11-10",17.3227,17.8118,17.1658,17.7842,17166985.0],["2021-11-11",17.7842,18.7347,17.4519,18.5686,21778347.0],["2021-11-12",18.5686,20.423633575439453,18.421,20.4236,24820812.0],["2021-11-15",20.4236,21.5772,19.7591,20.2114,49633838.0],["2021-11-16",20.2114,21.4665,19.5838,19.8422,29451421.0],["2021-11-17",19.8422,21.0235,19.5653,20.6728,25490406.0],["2021-11-18",20.6728,20.672815322875977,19.2885,20.0545,33622499.0],["2021-11-19",20.0545,20.9497,19.8422,20.2667,17012902.0],["2021-11-22",20.2667,22.0572,20.2114,21.5219,32742365.0],["2021-11-23",21.5219,21.9095,20.3406,20.682,25165655.0],["2021-11-24",20.682,21.3188,20.4421,20.8574,15425642.0],["2021-11-25",20.8574,21.1619,20.4513,20.6913,9667013.0],["2021-11-26",20.6913,21.2081,20.340574264526367,20.3406,11112445.0],["2021-11-29",20.3406,20.6728,19.9806,20.0729,15801510.0],["2021-11-30",20.0729,20.3959,19.39,19.6576,25068154.0],["2021-12-01",19.6576,19.7407,19.1962,19.4823,15177156.0],["2021-12-02",19.4823,19.482282638549805,18.7347,19.0116,15740252.0],["2021-12-03",19.0116,20.3037,19.011608123779297,20.0083,18678639.0],["2021-12-06",20.0083,20.008333206176758,19.0208,19.0762,18102302.0],["2021-12-07",19.0762,19.4731,18.2364,18.9101,17212585.0],["2021-12-08",18.9101,19.6853,18.91008758544922,19.2054,12116247.0],["2021-12-09",19.2054,19.7407,18.4579,19.2792,16824794.0],["2021-12-10",19.2792,20.4698,18.9009,19.5377,17385973.0],["2021-12-13",19.5377,20.0637,18.9378,19.6484,14679203.0],["2021-12-14",19.6484,19.833,19.2885,19.5192,12435887.0],["2021-12-15",19.5192,20.7466,19.519197463989258,20.2575,14969975.0],["2021-12-16",20.2575,21.1896,20.1098,20.5621,13955901.0],["2021-12-17",20.5621,21.4111,20.2206,20.3498,11806199.0],["2021-12-20",20.3498,20.34980010986328,19.2146,19.8976,14868684.0],["2021-12-21",19.8976,21.2727,19.5007,21.1804,13692207.0],["2021-12-22",21.1804,21.8726,20.6359,21.5957,14068170.0],["2021-12-23",21.5957,23.6261,21.1712,22.897,16096948.0],["2021-12-24",22.897,23.3031,22.5555,22.6017,6800819.0],["2021-12-27",22.6017,22.601661682128906,21.3742,21.8449,8445304.0],["2021-12-28",21.8449,22.4171,21.5126,21.6511,6496760.0],["2021-12-29",21.6511,22.011,20.7836,21.2266,9713440.0],["2021-12-30",21.2266,22.3986,21.1989,21.4665,10598077.0],["2021-12-31",21.4665,22.011,20.9128,21.7803,8819548.0],["2022-01-04",21.7803,22.0387,20.2021,21.1066,10301328.0],["2022-01-05",21.1066,21.2542,19.8884,20.2944,10501506.0],["2022-01-06",20.2944,21.1989,19.9437,20.9866,6982482.0],["2022-01-07",20.9866,21.2081,20.4513,20.6728,5465567.0],["2022-01-10",20.6728,21.2081,19.8884,20.7374,6055259.0],["2022-01-11",20.7374,21.7618,19.916,20.0176,8646753.0],["2022-01-12",20.0176,20.8297,19.6392,20.2114,9556467.0],["2022-01-13",20.2114,20.8943,19.7592,20.5528,8698067.0],["2022-01-14",20.5528,22.5463,20.0545,22.214,14985322.0],["2022-01-17",22.214,22.9616,21.8541,22.214,9944847.0],["2022-01-18",22.214,22.7493,21.6511,21.8726,7062546.0],["2022-01-19",21.8726,22.0018,20.479,20.6728,7236826.0],["2022-01-20",20.6728,20.7836,18.7809,19.3069,19556479.0],["2022-01-21",19.3069,19.3715,18.4117,18.6978,16949145.0],["2022-01-24",18.6978,19.0024,18.3748,18.827,9363179.0],["2022-01-25",18.827,19.3346,17.9503,18.0795,10626995.0],["2022-01-26",18.0795,18.8732,17.7565,18.624,11710784.0],["2022-01-27",18.624,18.9655,17.3596,17.3596,12556936.0],["2022-01-28",17.3596,18.181,16.7044,17.8118,15160398.0],["2022-02-07",17.8118,18.4394,17.175,17.4335,11834331.0],["2022-02-08",17.4335,17.5904,16.8151,17.4335,7432335.0],["2022-02-09",17.4335,17.6088,16.6951,17.4704,19861908.0],["2022-02-10",17.4704,17.6273,17.0182,17.415,7186195.0],["2022-02-11",17.415,17.415000915527344,16.1506,16.2522,14982171.0],["2022-02-14",16.2522,17.1197,16.0676,16.4552,13408715.0],["2022-02-15",16.4552,17.4888,16.4275,17.3504,12512437.0],["2022-02-16",17.3504,17.8395,17.175,17.7011,11866036.0],["2022-02-17",17.7011,17.7196,17.0828,17.2027,10485146.0],["2022-02-18",17.2027,17.415,16.9905,17.0551,5296995.0],["2022-02-21",17.0551,17.295,16.7505,16.9259,6365196.0],["2022-02-22",16.9259,16.9905,16.3168,16.8243,6413303.0],["2022-02-23",16.8243,18.3748,16.7782,17.9595,13563558.0],["2022-02-24",17.9595,18.1441,16.6305,17.1197,13098500.0],["2022-02-25",17.1197,18.1349,17.119674682617188,17.6457,13316116.0],["2022-02-28",17.6457,18.827,17.5903,18.3102,18025008.0],["2022-03-01",18.3102,18.7347,17.9503,18.1441,11861299.0],["2022-03-02",18.1441,18.3287,17.6826,18.0426,10154379.0],["2022-03-03",18.0426,18.2825,17.4058,17.4335,9301384.0],["2022-03-04",17.4335,17.9964,17.0089,17.4704,16041949.0],["2022-03-07",17.4704,17.5165,15.7907,16.1691,17689833.0],["2022-03-08",16.1691,16.4829,14.997,15.4123,17416175.0],["2022-03-09",15.4123,15.9568,14.877,15.4123,12488986.0],["2022-03-10",15.4123,16.7044,15.412322044372559,16.2245,14668776.0],["2022-03-11",16.2245,16.224468231201172,15.2923,15.7999,10499815.0],["2022-03-14",15.7999,15.9661,15.237,15.2554,7553780.0],["2022-03-15",15.2554,15.4216,14.5817,14.6094,8049644.0],["2022-03-16",14.6094,15.5877,14.1664,15.4123,14222169.0],["2022-03-17",15.4123,16.2429,15.412322044372559,15.6615,9250982.0],["2022-03-18",15.6615,15.7815,15.2647,15.4862,6549337.0],["2022-03-21",15.4862,16.2706,15.486152648925781,16.0307,7190485.0],["2022-03-22",16.0307,16.1691,15.6523,16.003,6519422.0],["2022-03-23",16.003,16.5567,15.8369,16.3629,7795012.0],["2022-03-24",16.3629,16.36290168762207,15.9107,16.0122,5656727.0],["2022-03-25",16.0122,16.0953,15.2462,15.5046,8565350.0],["2022-03-28",15.5046,15.504610061645508,14.8586,15.2647,7484446.0],["2022-03-29",15.2647,15.5784,14.7202,14.8124,8389266.0],["2022-03-30",14.8124,15.3293,14.8124418258667,15.2277,7867495.0],["2022-03-31",15.2277,15.2923,14.351,14.5633,10552708.0],["2022-04-01",14.5633,14.5817,14.111,14.2033,8677807.0],["2022-04-06",14.2033,14.2402,13.4004,13.5665,15227563.0],["2022-04-07",13.5665,13.9542,13.1881,13.1974,9015051.0],["2022-04-08",13.1974,13.6219,12.8559,13.3081,12088359.0],["2022-04-11",13.3081,13.308125495910645,12.2929,12.376,15042232.0],["2022-04-12",12.376,12.6621,11.85,12.1914,20780449.0],["2022-04-13",12.1914,12.191424369812012,11.5546,11.6746,18380117.0],["2022-04-14",11.6746,11.9884,11.3424,11.5639,15608881.0],["2022-04-15",11.5639,12.0899,11.084,11.6931,22944756.0],["2022-04-18",11.6931,12.1545,11.287,11.9422,22313930.0],["2022-04-19",11.9422,12.1914,11.0747,11.2593,32558491.0],["2022-04-20",11.2593,11.2962,10.3826,10.5118,29248926.0],["2022-04-21",10.5118,10.724,9.8011,9.9211,28795114.0],["2022-04-22",9.9211,9.92110538482666,9.3674,9.4412,23539979.0],["2022-04-25",9.4412,9.441200256347656,8.6014,8.6937,28733596.0],["2022-04-26",8.6937,9.5612,8.693655967712402,9.1828,48576430.0],["2022-04-27",9.1828,10.1057,9.0351,10.1057,39923361.0],["2022-04-28",10.1057,10.3733,9.5981,9.7273,39690276.0],["2022-04-29",9.7273,10.3641,9.5058,10.3179,34450425.0],["2022-05-05",10.3179,10.7517,10.0688,10.3733,32861862.0],["2022-05-06",10.3733,10.5579,9.8288,10.3826,24596682.0],["2022-05-09",10.3826,10.4933,10.1426,10.2903,15143778.0],["2022-05-10",10.2903,10.9824,10.0134,10.6502,24439932.0],["2022-05-11",10.6502,11.7115,10.5948,11.287,36021319.0],["2022-05-12",11.287,11.5639,11.0193,11.1947,22864711.0],["2022-05-13",11.1947,11.813,11.1116,11.7669,22653603.0],["2022-05-16",11.7669,12.6252,11.766892433166504,11.85,23266036.0],["2022-05-17",11.85,12.2191,11.6838,12.1176,18514508.0],["2022-05-18",12.1176,12.4129,11.8315,12.1084,17466901.0],["2022-05-19",12.1084,12.7636,11.7484,12.5514,26343964.0],["2022-05-20",12.5514,13.8065,12.551352500915527,13.8065,51207180.0],["2022-05-23",13.8065,13.8803,13.1051,13.6588,37474644.0],["2022-05-24",13.6588,13.65882396697998,12.6252,12.6621,31185760.0],["2022-05-25",12.6621,12.8467,11.9238,12.5883,31979715.0],["2022-05-26",12.5883,12.6621,12.0345,12.4867,16438443.0],["2022-05-27",12.4867,13.0959,12.2468,12.3483,21732918.0],["2022-05-30",12.3483,12.699,11.9792,12.5514,24055812.0],["2022-05-31",12.5514,12.9482,12.0899,12.6621,23643660.0],["2022-06-01",12.6621,13.2435,12.5329,12.6436,22755459.0],["2022-06-02",12.6436,13.8619,12.4314,13.4096,26955663.0],["2022-06-06",13.4096,14.5356,13.409642219543457,14.2864,35095371.0],["2022-06-07",14.2864,15.5508,14.286391258239746,14.997,44457072.0],["2022-06-08",14.997,15.56,14.231,15.0524,35430012.0],["2022-06-09",15.0524,15.052393913269043,13.8988,14.0464,26379983.0],["2022-06-10",14.0464,15.449235916137695,13.9818,15.4492,39491052.0],["2022-06-13",15.4492,15.8553,14.9509,15.7722,31019553.0],["2022-06-14",15.7722,15.772249221801758,14.4433,15.32,28698999.0],["2022-06-15",15.32,15.320032119750977,14.5909,14.6925,21087590.0],["2022-06-16",14.6925,15.2739,14.6832,14.9601,18362476.0],["2022-06-17",14.9601,15.5508,14.6832,15.4677,21570569.0],["2022-06-20",15.4677,16.2429,15.467695236206055,15.7815,25870182.0],["2022-06-21",15.7815,15.8922,14.9878,15.3477,22801674.0],["2022-06-22",15.3477,15.44,14.7663,15.0062,16916332.0],["2022-06-23",15.0062,16.3814,14.9232,16.1968,24959945.0],["2022-06-24",16.1968,17.6088,15.7446,17.0551,28998807.0],["2022-06-27",17.0551,17.5811,16.9443,17.3965,23190200.0],["2022-06-28",17.3965,17.7011,17.0458,17.3043,12182058.0],["2022-06-29",17.3043,17.304256439208984,15.8092,15.9199,26618928.0],["2022-06-30",15.9199,16.446,15.7723,16.3352,19277912.0],["2022-07-01",16.3352,17.0274,15.9015,16.4737,16127818.0],["2022-07-04",16.4737,16.4829,15.2379,16.0462,23237717.0],["2022-07-05",16.0462,16.325,15.6932,16.0555,16159980.0],["2022-07-06",16.0555,16.2599,15.6095,15.8883,15397433.0],["2022-07-07",15.8883,17.47711944580078,15.888291358947754,17.4771,25415064.0],["2022-07-08",17.4771,18.1089,16.4365,16.6781,30432832.0],["2022-07-11",16.6781,16.7245,15.814,16.3436,16068348.0],["2022-07-12",16.3436,16.8174,15.8418,15.9626,16120050.0],["2022-07-13",15.9626,16.3064,15.5631,16.0741,12890640.0],["2022-07-14",16.0741,17.347,15.8233,16.9103,18352137.0],["2022-07-15",16.9103,17.7652,16.6037,17.2634,19156435.0],["2022-07-18",17.2634,17.7001,16.771,17.44,21544638.0],["2022-07-19",17.44,17.9603,17.1055,17.2448,18821896.0],["2022-07-20",17.2448,17.8302,16.7988,17.7466,18620451.0],["2022-07-21",17.7466,17.9138,17.1891,17.2541,18027056.0],["2022-07-22",17.2541,17.8395,17.0497,17.2913,15108919.0],["2022-07-25",17.2913,17.2913,16.2785,16.3993,16952534.0],["2022-07-26",16.3993,17.124,16.2785,16.8546,13303647.0],["2022-07-27",16.8546,17.9138,16.5759,17.8116,19511905.0],["2022-07-28",17.8116,18.0253,17.4028,17.6815,16664140.0],["2022-07-29",17.6815,19.4469,17.5886,19.4469,34604151.0],["2022-08-01",19.4469,20.3482,19.3912,20.1995,38971195.0],["2022-08-02",20.1995,21.1193,18.7779,20.023,36891168.0],["2022-08-03",20.023,20.7012,19.1403,20.2552,36378074.0],["2022-08-04",20.2552,20.4411,19.2611,19.4748,19462159.0],["2022-08-05",19.4748,19.8278,19.1496,19.577,13474240.0],["2022-08-08",19.577,20.1345,18.8615,19.8278,17258938.0],["2022-08-09",19.8278,19.827844619750977,19.2982,19.5491,15012132.0],["2022-08-10",19.5491,19.6513,18.8058,19.2982,16648507.0],["2022-08-11",19.2982,20.9056,19.2982,19.7721,21165992.0],["2022-08-12",19.7721,20.1345,18.973,19.1403,13008040.0],["2022-08-15",19.1403,19.3633,18.6664,19.0567,13755622.0],["2022-08-16",19.0567,19.7721,19.0009,19.3168,13037017.0],["2022-08-17",19.3168,20.1159,19.1867,19.5119,19952047.0],["2022-08-18",19.5119,20.6734,19.131,20.2088,25886247.0],["2022-08-19",20.2088,20.376,18.8337,19.2425,24477534.0],["2022-08-22",19.2425,19.4562,18.3505,18.9823,19636332.0],["2022-08-23",18.9823,19.6049,17.9974,18.1182,25183540.0],["2022-08-24",18.1182,18.1833,16.5759,16.6595,28593785.0],["2022-08-25",16.6595,16.8546,15.6839,16.0927,22490304.0],["2022-08-26",16.0927,16.3436,15.6188,15.6839,16698688.0],["2022-08-29",15.6839,16.5944,15.3773,16.3807,20686328.0],["2022-08-30",16.3807,17.4957,16.2228,16.5851,25601134.0],["2022-08-31",16.5851,16.6781,15.4237,15.4981,18363247.0],["2022-09-01",15.4981,16.0277,15.3958,15.7303,11236294.0],["2022-09-02",15.7303,17.3006,15.730338096618652,16.8639,32872967.0],["2022-09-05",16.8639,17.5422,16.5851,16.7245,20586956.0],["2022-09-06",16.7245,17.5143,16.613,17.1984,16742207.0],["2022-09-07",17.1984,17.728,16.9103,17.57,15960588.0],["2022-09-08",17.57,18.9452,17.57003402709961,17.9789,27573989.0],["2022-09-09",17.9789,18.2855,16.9103,17.5329,15234995.0],["2022-09-13",17.5329,18.0253,17.1891,17.6258,11141772.0],["2022-09-14",17.6258,17.7559,16.6688,16.7245,20540968.0],["2022-09-15",16.7245,16.9568,15.4051,15.6467,22251020.0],["2022-09-16",15.6467,16.2599,15.4795,15.5538,13340915.0],["2022-09-19",15.5538,15.8325,15.2472,15.3773,9623810.0],["2022-09-20",15.3773,16.1392,15.3308,15.6095,14012784.0],["2022-09-21",15.6095,15.6839,14.9777,15.1357,11611490.0],["2022-09-22",15.1357,15.5352,14.699,15.1914,10142145.0],["2022-09-23",15.1914,15.368,14.3831,14.6525,19425838.0],["2022-09-26",14.6525,15.4795,14.411,14.922,13379055.0],["2022-09-27",14.922,15.2286,14.6897,15.0614,9860263.0],["2022-09-28",15.0614,15.061355590820312,14.03,14.03,16246116.0],["2022-09-29",14.03,14.5039,13.8906,14.3088,14202133.0],["2022-09-30",14.3088,14.3924,13.3796,13.3796,20645128.0],["2022-10-10",13.3796,13.7048,12.9429,12.9987,16354059.0],["2022-10-11",12.9987,13.3982,12.8593,13.1938,10000479.0],["2022-10-12",13.1938,13.7234,12.5898,13.7048,18060579.0],["2022-10-13",13.7048,14.03,13.4632,13.6305,13542426.0],["2022-10-14",13.6305,14.996316909790039,13.6212,14.9963,24228342.0],["2022-10-17",14.9963,15.1821,14.0951,14.5596,30515124.0],["2022-10-18",14.5596,15.3308,14.3738,14.9684,31906279.0],["2022-10-19",14.9684,15.4609,14.7919,15.0056,22184227.0],["2022-10-20",15.0056,15.0892,14.4574,14.8941,15462057.0],["2022-10-21",14.8941,15.3773,14.894112586975098,15.1357,16947256.0],["2022-10-24",15.1357,15.4795,14.5875,14.8105,16871739.0],["2022-10-25",14.8105,15.656,14.5968,15.4051,22562074.0],["2022-10-26",15.4051,15.8233,15.2751,15.4237,17840132.0],["2022-10-27",15.4237,15.8604,14.9406,14.9592,15235215.0],["2022-10-28",14.9592,14.9684,14.2623,14.3366,20114942.0],["2022-10-31",14.3366,15.721,14.336627960205078,15.0614,24532919.0],["2022-11-01",15.0614,15.9905,14.922,15.814,23969386.0],["2022-11-02",15.814,16.2135,15.6188,16.0741,17361131.0],["2022-11-03",16.0741,16.3064,15.7489,15.8233,13672318.0],["2022-11-04",15.8233,16.7245,15.6839,16.5851,19519566.0],["2022-11-07",16.5851,16.7059,16.1484,16.3993,16869274.0],["2022-11-08",16.3993,16.399316787719727,15.7675,16.037,15317491.0],["2022-11-09",16.037,16.4086,15.9069,16.102,11661059.0],["2022-11-10",16.102,16.101993560791016,15.4795,15.6653,13564872.0],["2022-11-11",15.6653,16.2042,15.591,15.6095,10706437.0],["2022-11-14",15.6095,15.8325,15.1171,15.2472,13171033.0],["2022-11-15",15.2472,15.8047,15.0985,15.7675,9595093.0],["2022-11-16",15.7675,15.9255,15.2379,15.2936,8579235.0],["2022-11-17",15.2936,15.293641090393066,14.3831,14.6618,17332857.0],["2022-11-18",14.6618,14.8941,14.3088,14.4203,12500956.0],["2022-11-21",14.4203,14.5875,14.1229,14.5039,7889315.0],["2022-11-22",14.5039,14.5875,14.1973,14.2902,7522481.0],["2022-11-23",14.2902,14.8477,13.8906,14.7176,11269699.0],["2022-11-24",14.7176,14.9034,14.4017,14.411,8869948.0],["2022-11-25",14.411,14.410959243774414,14.0858,14.1415,6164527.0],["2022-11-28",14.1415,14.141508102416992,13.6769,14.0765,7502208.0],["2022-11-29",14.0765,14.2158,13.8999,14.0858,7759487.0],["2022-11-30",14.0858,14.1973,13.8163,13.8535,12137682.0],["2022-12-01",13.8535,14.6432,13.853474617004395,14.4946,15238560.0],["2022-12-02",14.4946,15.0799,14.2809,14.6154,17710939.0],["2022-12-05",14.6154,14.6247,13.9185,14.0114,18968198.0],["2022-12-06",14.0114,14.1973,13.5654,14.1043,14483213.0],["2022-12-07",14.1043,14.4017,13.8999,13.9928,13662170.0],["2022-12-08",13.9928,14.2344,13.7048,13.7048,12692497.0],["2022-12-09",13.7048,13.7884,13.4725,13.7791,18397589.0],["2022-12-12",13.7791,13.7977,13.3796,13.5654,9561316.0],["2022-12-13",13.5654,13.6862,13.2031,13.2588,8546889.0],["2022-12-14",13.2588,13.4447,13.138,13.1659,7041484.0],["2022-12-15",13.1659,13.5747,13.0823,13.5562,10262634.0],["2022-12-16",13.5562,13.6769,13.1566,13.1659,10261617.0],["2022-12-19",13.1659,13.5469,13.1009,13.1566,9248044.0],["2022-12-20",13.1566,13.5097,13.073,13.2867,8869732.0],["2022-12-21",13.2867,13.3796,12.8686,13.0544,10542081.0],["2022-12-22",13.0544,13.1752,12.7292,12.7571,7369787.0],["2022-12-23",12.7571,12.8128,12.4783,12.7571,7604411.0],["2022-12-26",12.7571,13.4075,12.757089614868164,13.3982,11346970.0],["2022-12-27",13.3982,14.0672,13.3146,13.9371,16686338.0],["2022-12-28",13.9371,14.0207,13.7327,13.8256,9051876.0],["2022-12-29",13.8256,14.03,13.6676,13.742,6882714.0],["2022-12-30",13.742,14.0021,13.6769,13.7606,7102774.0],["2023-01-03",13.7606,13.9557,13.2402,13.8628,14219848.0],["2023-01-04",13.8628,13.9928,13.6119,13.7327,10022998.0],["2023-01-05",13.7327,14.0951,13.6955,13.9836,10121376.0],["2023-01-06",13.9836,14.6154,13.9278,14.253,14614891.0],["2023-01-09",14.253,15.6746,14.253005981445312,15.6746,52507927.0],["2023-01-10",15.6746,16.5015,15.5352,16.167,64281559.0],["2023-01-11",16.167,16.9103,15.9812,16.0648,41359545.0],["2023-01-12",16.0648,16.5387,15.9812,16.1299,22709830.0],["2023-01-13",16.1299,16.3529,15.7025,15.8418,16174219.0],["2023-01-16",15.8418,16.6316,15.84183406829834,16.3714,20191019.0],["2023-01-17",16.3714,16.6873,16.1392,16.2507,11476361.0],["2023-01-18",16.2507,16.7524,16.1299,16.5944,14841029.0],["2023-01-19",16.5944,16.8174,16.3529,16.6688,13176516.0],["2023-01-20",16.6688,17.3285,16.66876983642578,17.1426,16493538.0],["2023-01-30",17.1426,17.5422,16.5666,16.6409,19332623.0],["2023-01-31",16.6409,17.1891,16.4272,17.0311,18445180.0],["2023-02-01",17.0311,17.1426,16.7803,17.0126,11519305.0],["2023-02-02",17.0126,17.0776,16.7245,16.8453,7864397.0],["2023-02-03",16.8453,16.845304489135742,16.2599,16.5573,14176237.0],["2023-02-06",16.5573,16.55727195739746,15.9347,16.2414,19158901.0],["2023-02-07",16.2414,16.5294,16.1763,16.2414,10381892.0],["2023-02-08",16.2414,16.613,16.0091,16.2599,10696234.0],["2023-02-09",16.2599,16.771,16.1392,16.5201,10625883.0],["2023-02-10",16.5201,16.52010726928711,15.7118,15.7396,22651478.0],["2023-02-13",15.7396,16.9289,15.739630699157715,16.6781,25137400.0],["2023-02-14",16.6781,17.1798,16.4365,17.124,18616392.0],["2023-02-15",17.124,17.3377,16.7896,16.9568,14995209.0],["2023-02-16",16.9568,16.956802368164062,15.3401,15.5259,28842252.0],["2023-02-17",15.5259,15.9812,15.4981,15.5259,15560847.0],["2023-02-20",15.5259,15.8883,15.2472,15.6746,13959219.0],["2023-02-21",15.6746,16.3529,15.6188,15.9626,18589569.0],["2023-02-22",15.9626,16.6316,15.8233,16.1949,18461773.0],["2023-02-23",16.1949,17.0033,16.102,16.8639,21886931.0],["2023-02-24",16.8639,17.8023,16.5015,16.6873,29301330.0],["2023-02-27",16.6873,17.8209,16.687349319458008,17.4307,37269385.0],["2023-02-28",17.4307,17.4492,16.9847,17.3656,20539235.0],["2023-03-01",17.3656,17.4678,17.059,17.2727,15165517.0],["2023-03-02",17.2727,17.3285,16.7245,16.8081,14869501.0],["2023-03-03",16.8081,17.0869,16.5387,16.5573,12573363.0],["2023-03-06",16.5573,17.9324,16.3064,17.6537,31522446.0],["2023-03-07",17.6537,17.8488,17.2913,17.6629,25200696.0],["2023-03-08",17.6629,18.2483,17.0683,17.1055,23365200.0],["2023-03-09",17.1055,17.5422,16.9103,17.0404,13147402.0],["2023-03-10",17.0404,17.040424346923828,16.2414,16.3343,18479090.0],["2023-03-13",16.3343,16.5851,16.0834,16.3157,12980803.0],["2023-03-14",16.3157,16.4179,15.5631,15.879,19212553.0],["2023-03-15",15.879,16.4644,15.878998756408691,15.9347,13303820.0],["2023-03-16",15.9347,15.9905,14.8755,15.0706,20935840.0],["2023-03-17",15.0706,15.21,14.7083,14.764,14561291.0],["2023-03-20",14.764,15.3215,14.5039,15.1357,14492026.0],["2023-03-21",15.1357,15.4888,15.0521,15.3308,10181403.0],["2023-03-22",15.3308,15.6653,15.0892,15.1264,10698506.0],["2023-03-23",15.1264,15.2286,14.5503,14.6525,20943919.0],["2023-03-24",14.6525,14.987,14.634,14.6804,11564638.0],["2023-03-27",14.6804,15.0985,14.476,14.987,14005502.0],["2023-03-28",14.987,15.0706,14.4574,14.541,11081751.0],["2023-03-29",14.541,14.8384,14.3273,14.3924,10202666.0],["2023-03-30",14.3924,14.6897,14.2716,14.6804,9056573.0],["2023-03-31",14.6804,14.8941,14.4574,14.5317,10113999.0],["2023-04-03",14.5317,14.8105,14.2809,14.7362,12710100.0],["2023-04-04",14.7362,14.73615837097168,14.03,14.1973,19938333.0],["2023-04-06",14.1973,14.3552,13.9371,14.1787,10491658.0],["2023-04-07",14.1787,14.3645,14.0765,14.1787,7341505.0],["2023-04-10",14.1787,14.6247,14.17867374420166,14.5503,14704511.0],["2023-04-11",14.5503,14.5689,13.9371,14.2344,16924263.0],["2023-04-12",14.2344,14.3088,13.965,14.0951,13693688.0],["2023-04-13",14.0951,14.2158,13.9185,14.0207,10754386.0],["2023-04-14",14.0207,14.5689,13.9928,14.4481,17745503.0],["2023-04-17",14.4481,14.7454,14.4017,14.6897,11820832.0],["2023-04-18",14.6897,14.8941,14.3552,14.6061,11734669.0],["2023-04-19",14.6061,14.6897,14.4481,14.4853,10491761.0],["2023-04-20",14.4853,14.5132,14.1508,14.4667,10231891.0],["2023-04-21",14.4667,14.4946,13.6955,13.7234,16566623.0],["2023-04-24",13.7234,13.9278,13.3703,13.4725,13760718.0],["2023-04-25",13.4725,13.6026,12.8965,13.138,17280121.0],["2023-04-26",13.138,13.8256,13.008,13.4818,15547520.0],["2023-04-27",13.4818,14.1415,13.1752,14.0858,19153086.0],["2023-04-28",14.0858,14.4481,13.7048,13.7513,23178937.0],["2023-05-04",13.7513,13.9928,13.5933,13.7327,13103613.0],["2023-05-05",13.7327,13.742,13.1752,13.2495,12514400.0],["2023-05-08",13.2495,13.6398,13.249534606933594,13.4261,8550658.0],["2023-05-09",13.4261,13.4725,13.008,13.0637,13740512.0],["2023-05-10",13.0637,13.3796,12.9522,13.1473,10187069.0],["2023-05-11",13.1473,13.2588,12.9894,13.0265,8896079.0],["2023-05-12",13.0265,13.073,12.4691,12.5341,17130321.0],["2023-05-15",12.5341,13.1102,12.534096717834473,13.0451,12336655.0],["2023-05-16",13.0451,13.4725,13.045123100280762,13.1287,12564070.0],["2023-05-17",13.1287,13.807,13.12874698638916,13.3146,17357201.0],["2023-05-18",13.3146,13.314574241638184,12.9522,12.9894,10424790.0],["2023-05-19",12.9894,13.1752,12.8872,13.1287,7582691.0],["2023-05-22",13.1287,13.2588,12.9522,13.1102,6688385.0],["2023-05-23",13.1102,13.2495,12.9801,13.0172,5770816.0],["2023-05-24",13.0172,13.3889,12.915,13.2217,10661616.0],["2023-05-25",13.2217,13.6398,13.073,13.4075,14618302.0],["2023-05-26",13.4075,13.407487869262695,12.915,13.1009,11136031.0],["2023-05-29",13.1009,13.1009,12.7571,12.8593,8689397.0],["2023-05-30",12.8593,13.0358,12.6084,12.85,8510030.0],["2023-05-31",12.85,12.8872,12.5806,12.627,9676753.0],["2023-06-01",12.627,12.8686,12.4133,12.7106,8725952.0],["2023-06-02",12.7106,13.3429,12.710634231567383,13.2013,13161175.0],["2023-06-05",13.2013,13.3051,12.8805,13.2674,11323287.0],["2023-06-06",13.2674,13.2674,12.7012,12.7295,12019947.0],["2023-06-07",12.7295,12.8239,12.5125,12.5502,8622224.0],["2023-06-08",12.5502,12.6823,12.4181,12.503,6111998.0],["2023-06-09",12.503,12.6351,12.4559,12.5974,5590000.0],["2023-06-12",12.5974,12.9465,12.4181,12.8994,9048068.0],["2023-06-13",12.8994,13.0032,12.7673,12.8805,5299950.0],["2023-06-14",12.8805,12.9088,12.7389,12.8522,5531200.0],["2023-06-15",12.8522,13.7675,12.6918,13.5788,20381828.0],["2023-06-16",13.5788,13.692,13.39,13.5976,11764780.0],["2023-06-19",13.5976,13.8807,13.4938,13.6071,10217334.0],["2023-06-20",13.6071,13.7392,13.5127,13.6448,7391914.0],["2023-06-21",13.6448,13.7958,13.5316,13.6165,7802100.0],["2023-06-26",13.6165,14.1166,13.3712,13.8619,17771702.0],["2023-06-27",13.8619,14.5224,13.7392,14.4186,27838538.0],["2023-06-28",14.4186,14.4941,13.9845,14.3903,18829475.0],["2023-06-29",14.3903,14.7206,14.1827,14.513,16514760.0],["2023-06-30",14.513,14.8621,14.362,14.6828,17203319.0],["2023-07-03",14.6828,14.8998,14.4941,14.5507,17177530.0],["2023-07-04",14.5507,14.7394,14.4752,14.7111,13951424.0],["2023-07-05",14.7111,14.7394,14.3903,14.428,11398100.0],["2023-07-06",14.428,14.6451,14.2959,14.4941,10163188.0],["2023-07-07",14.4941,14.7583,14.3431,14.5318,10842739.0],["2023-07-10",14.5318,14.8998,14.4941,14.7772,12024687.0],["2023-07-11",14.7772,14.8055,14.4941,14.7111,8498720.0],["2023-07-12",14.7111,15.0414,14.711118698120117,14.8055,12662456.0],["2023-07-13",14.8055,15.1735,14.6356,14.7583,17913679.0],["2023-07-14",14.7583,14.796,14.4186,14.5035,17522054.0],["2023-07-17",14.5035,14.5318,14.3148,14.4658,10397808.0],["2023-07-18",14.4658,14.8055,14.3903,14.6545,9099976.0],["2023-07-19",14.6545,14.7206,14.3148,14.428,10244640.0],["2023-07-20",14.428,14.4941,14.1166,14.1638,10339458.0],["2023-07-21",14.1638,14.3337,14.0411,14.2016,8681496.0],["2023-07-24",14.2016,14.362,13.9845,14.1261,6011376.0],["2023-07-25",14.1261,14.5696,14.126070976257324,14.4658,8854332.0],["2023-07-26",14.4658,14.6168,14.1827,14.3054,7582906.0],["2023-07-27",14.3054,14.3997,14.0034,14.0506,6288321.0],["2023-07-28",14.0506,14.2771,13.7864,14.1733,7363884.0],["2023-07-31",14.1733,14.4941,14.0317,14.1355,8172930.0],["2023-08-01",14.1355,14.2771,14.0695,14.2299,7172772.0],["2023-08-02",14.2299,14.6356,14.229869842529297,14.3242,9054496.0],["2023-08-03",14.3242,14.324233055114746,14.0128,14.0506,7592586.0],["2023-08-04",14.0506,14.2299,13.9185,14.0695,7122876.0],["2023-08-07",14.0695,14.1449,13.909,13.9845,5731762.0],["2023-08-08",13.9845,14.1355,13.9185,14.0695,5219414.0],["2023-08-09",14.0695,14.069453239440918,13.7392,13.8147,5834947.0],["2023-08-10",13.8147,13.9279,13.7581,13.843,4483143.0],["2023-08-11",13.843,13.8524,13.3995,13.4467,8444263.0],["2023-08-14",13.4467,13.5127,13.2202,13.4561,6851162.0],["2023-08-15",13.4561,13.5033,13.1447,13.2485,4713466.0],["2023-08-16",13.2485,13.3051,13.088083267211914,13.0881,3997382.0],["2023-08-17",13.0881,13.4089,12.9937,13.2957,4485897.0],["2023-08-18",13.2957,13.4844,13.1824,13.2013,5551915.0],["2023-08-21",13.2013,13.3712,13.0315,13.0503,5585269.0],["2023-08-22",13.0503,13.2296,12.8427,13.0975,5614300.0],["2023-08-23",13.0975,13.097519874572754,12.7861,12.7861,5282380.0],["2023-08-24",12.7861,13.173,12.786123275756836,12.9748,5602796.0],["2023-08-25",12.9748,13.0409,12.6729,12.7767,5652600.0],["2023-08-28",12.7767,13.4561,12.7484,12.8522,9052793.0],["2023-08-29",12.8522,13.3806,12.7106,13.3712,8751870.0],["2023-08-30",13.3712,13.7769,13.371170997619629,13.5882,10816274.0],["2023-08-31",13.5882,13.843,13.5505,13.7958,12817491.0],["2023-09-01",13.7958,14.6922,13.795802116394043,14.5318,22828374.0],["2023-09-04",14.5318,14.9659,14.513,14.9282,23877935.0],["2023-09-05",14.9282,15.0886,14.73,14.9282,18421752.0],["2023-09-06",14.9282,14.928153038024902,14.5601,14.6922,12776955.0],["2023-09-07",14.6922,14.8527,14.211,14.2771,11777134.0],["2023-09-08",14.2771,14.3525,14.0883,14.2487,7625376.0],["2023-09-11",14.2487,14.3148,14.0883,14.1638,10052942.0],["2023-09-12",14.1638,14.211,14.0411,14.06,7600460.0],["2023-09-13",14.06,14.0789,13.7109,13.8619,8498475.0],["2023-09-14",13.8619,13.8902,13.6165,13.7297,6502160.0],["2023-09-15",13.7297,13.9373,13.6543,13.7014,8475815.0],["2023-09-18",13.7014,14.0128,13.5599,13.8619,7795448.0],["2023-09-19",13.8619,13.9185,13.5693,13.7203,6312329.0],["2023-09-20",13.7203,13.7392,13.4561,13.4938,6125294.0],["2023-09-21",13.4938,13.5788,13.3995,13.4372,5700200.0],["2023-09-22",13.4372,13.7864,13.4278,13.7864,7601708.0],["2023-09-25",13.7864,13.7864,13.475,13.5316,6091945.0],["2023-09-26",13.5316,13.7109,13.5127,13.5976,5234402.0],["2023-09-27",13.5976,14.0883,13.4844,13.9279,11641469.0],["2023-09-28",13.9279,14.4375,13.8713,14.2959,14211719.0],["2023-10-09",14.2959,14.3525,13.8147,14.2676,15239093.0],["2023-10-10",14.2676,14.6262,14.2676,14.3903,10881242.0],["2023-10-11",14.3903,14.4941,14.2865,14.3431,7158922.0],["2023-10-12",14.3431,14.513,14.34310531616211,14.4186,6317320.0],["2023-10-13",14.4186,14.4846,14.2771,14.4186,7349200.0],["2023-10-16",14.4186,14.4658,14.211,14.2771,6750900.0],["2023-10-17",14.2771,14.3337,14.0034,14.1449,6538292.0],["2023-10-18",14.1449,14.1921,13.8524,13.8996,6255004.0],["2023-10-19",13.8996,13.9468,13.7109,13.7581,5454891.0],["2023-10-20",13.7581,13.9373,13.6165,13.6731,4958148.0],["2023-10-23",13.6731,13.67313003540039,13.1164,13.2108,6707611.0],["2023-10-24",13.2108,13.5222,13.0975,13.5033,6831600.0],["2023-10-25",13.5033,13.8619,13.503279685974121,13.6543,6826388.0],["2023-10-26",13.6543,13.8052,13.3617,13.7958,5520188.0],["2023-10-27",13.7958,14.4092,13.6354,14.362,11548481.0],["2023-10-30",14.362,15.2395,14.361977577209473,14.9565,21447958.0],["2023-10-31",14.9565,15.0697,14.6356,14.7206,9756386.0],["2023-11-01",14.7206,14.8244,14.5224,14.6451,8125907.0],["2023-11-02",14.6451,14.7772,14.428,14.4375,7726431.0],["2023-11-03",14.4375,14.7206,14.437467575073242,14.5601,6589604.0],["2023-11-06",14.5601,15.032,14.560138702392578,14.881,10027373.0],["2023-11-07",14.881,14.9848,14.7772,14.8055,6129473.0],["2023-11-08",14.8055,14.8338,14.6639,14.7583,6021170.0],["2023-11-09",14.7583,14.9093,14.6545,14.8244,6077700.0],["2023-11-10",14.8244,14.8244,14.6451,14.6734,5606866.0],["2023-11-13",14.6734,14.7206,14.513,14.6922,4982742.0],["2023-11-14",14.6922,14.9187,14.6545,14.7866,6473912.0],["2023-11-15",14.7866,15.617,14.786608695983887,15.5321,22244708.0],["2023-11-16",15.5321,15.532072067260742,14.881,14.9187,16437941.0],["2023-11-17",14.9187,15.3811,14.7677,15.315,14152137.0],["2023-11-20",15.315,15.5321,15.1735,15.4566,12132087.0],["2023-11-21",15.4566,15.4943,15.1452,15.1735,6964606.0],["2023-11-22",15.1735,15.1735,14.8149,14.8244,7157892.0],["2023-11-23",14.8244,15.2112,14.8055,15.1735,6754010.0],["2023-11-24",15.1735,15.1829,14.881,14.9565,6075500.0],["2023-11-27",14.9565,15.5226,14.9187,15.1641,13612575.0],["2023-11-28",15.1641,15.3339,15.0414,15.2773,7905013.0],["2023-11-29",15.2773,15.7302,15.1924,15.4943,15689604.0],["2023-11-30",15.4943,15.5415,14.9187,15.1358,12928424.0],["2023-12-01",15.1358,15.1358,14.8432,15.0414,9292555.0],["2023-12-04",15.0414,15.1169,14.5507,14.6734,13961061.0],["2023-12-05",14.6734,14.7017,14.3242,14.3337,8789206.0],["2023-12-06",14.3337,14.5979,14.2676,14.3997,6526694.0],["2023-12-07",14.3997,14.4846,14.211,14.3808,5957900.0],["2023-12-08",14.3808,14.5979,14.1355,14.1733,8758800.0],["2023-12-11",14.1733,14.6262,13.9373,14.6168,11405988.0],["2023-12-12",14.6168,14.6356,14.3997,14.4752,5303279.0],["2023-12-13",14.4752,14.5318,14.2676,14.2959,6148700.0],["2023-12-14",14.2959,14.5035,14.2299,14.2582,5874167.0],["2023-12-15",14.2582,14.4375,14.2204,14.2582,4919173.0],["2023-12-18",14.2582,14.2581787109375,13.7864,13.8713,9329052.0],["2023-12-19",13.8713,13.9845,13.7958,13.8996,6424036.0],["2023-12-20",13.8996,14.1449,13.6448,13.7109,11765845.0],["2023-12-21",13.7109,13.7958,13.4467,13.692,15246316.0],["2023-12-22",13.692,13.7014,13.173,13.5693,16058347.0],["2023-12-25",13.5693,13.85241985321045,13.569332122802734,13.8524,8821487.0],["2023-12-26",13.8524,13.85241985321045,13.5976,13.6637,9298668.0],["2023-12-27",13.6637,13.8241,13.5693,13.7864,5979666.0],["2023-12-28",13.7864,14.5224,13.6826,14.513,15642241.0],["2023-12-29",14.513,14.7017,14.428,14.6545,8844406.0],["2024-01-02",14.6545,14.7677,14.5601,14.6356,7199491.0],["2024-01-03",14.6356,14.635629653930664,14.3337,14.4658,7547567.0],["2024-01-04",14.4658,14.4658,14.1355,14.2676,6244280.0],["2024-01-05",14.2676,14.428,13.8902,13.9751,7625218.0],["2024-01-08",13.9751,14.1166,13.8335,13.8524,7719600.0],["2024-01-09",13.8524,14.8149,13.85241985321045,14.5318,27754037.0],["2024-01-10",14.5318,14.9659,14.5318,14.579,22861933.0],["2024-01-11",14.579,14.9753,14.4563,14.881,16855011.0],["2024-01-12",14.881,15.0508,14.7111,14.7206,12085884.0],["2024-01-15",14.7206,14.7206,14.4469,14.4941,10283283.0],["2024-01-16",14.4941,14.8149,14.3242,14.6922,12228385.0],["2024-01-17",14.6922,14.692246437072754,14.1827,14.1921,9144441.0],["2024-01-18",14.1921,14.3148,13.8241,14.2959,15435793.0],["2024-01-19",14.2959,15.1735,14.295923233032227,14.4846,21205307.0],["2024-01-22",14.4846,14.484648704528809,13.3051,13.3806,23255757.0],["2024-01-23",13.3806,13.9279,12.8899,13.7014,15994219.0],["2024-01-24",13.7014,13.8902,13.173,13.7392,12308718.0],["2024-01-25",13.7392,14.1166,13.5505,14.0695,13289594.0],["2024-01-26",14.0695,14.0789,13.2862,13.3712,20032121.0],["2024-01-29",13.3712,13.6637,13.1824,13.1919,15026063.0],["2024-01-30",13.1919,13.191882133483887,12.5408,12.5691,15615425.0],["2024-01-31",12.5691,12.6823,12.2388,12.286,11471413.0],["2024-02-01",12.286,12.7673,12.0878,12.4747,14175172.0],["2024-02-02",12.4747,12.503,11.701,11.9652,15042321.0],["2024-02-05",11.9652,11.965168952941895,10.9932,11.3424,15358408.0],["2024-02-06",11.3424,12.3898,11.0876,12.2483,14635838.0],["2024-02-07",12.2483,12.8994,12.248255729675293,12.7389,18309986.0],["2024-02-08",12.7389,13.3429,12.73894214630127,13.3051,17892616.0],["2024-02-19",13.3051,13.4467,13.107,13.2391,12561449.0],["2024-02-20",13.2391,13.239062309265137,12.9088,13.107,9792140.0],["2024-02-21",13.107,13.5693,12.8899,13.2674,12676303.0],["2024-02-22",13.2674,13.475,13.1258,13.2862,8236572.0],["2024-02-23",13.2862,13.4938,13.2296,13.4561,9631600.0],["2024-02-26",13.4561,13.8052,13.456097602844238,13.5693,11654907.0],["2024-02-27",13.5693,13.9185,13.5127,13.909,9283771.0],["2024-02-28",13.909,14.3714,13.5316,13.541,16718410.0],["2024-02-29",13.541,14.0034,13.5033,13.9845,12370138.0],["2024-03-01",13.9845,14.1733,13.8996,14.0506,9920160.0],["2024-03-04",14.0506,14.3997,14.050580978393555,14.2582,10568248.0],["2024-03-05",14.2582,14.2676,14.0411,14.1355,8344558.0],["2024-03-06",14.1355,14.4752,14.0506,14.2393,8644886.0],["2024-03-07",14.2393,14.4752,14.1355,14.1544,9196293.0],["2024-03-08",14.1544,14.3808,14.1261,14.2959,7997552.0],["2024-03-11",14.2959,14.607319831848145,14.2771,14.6073,11638966.0],["2024-03-12",14.6073,14.6922,14.3714,14.5318,10651602.0],["2024-03-13",14.5318,14.7111,14.4092,14.6262,9187209.0],["2024-03-14",14.6262,14.7394,14.362,14.4658,9215072.0],["2024-03-15",14.4658,14.8715,14.3337,14.8149,11821442.0],["2024-03-18",14.8149,15.18293285369873,14.81491756439209,15.1829,13591861.0],["2024-03-19",15.1829,16.353,15.0225,15.7869,29151968.0],["2024-03-20",15.7869,16.4191,15.7585,16.4191,44210054.0],["2024-03-21",16.4191,18.061,16.41908073425293,18.061,60652088.0],["2024-03-22",18.061,19.863313674926758,18.060989379882812,19.8633,87623036.0],["2024-03-25",19.8633,20.6371,18.2969,18.4951,109234661.0],["2024-03-26",18.4951,19.0518,17.7307,17.8534,74237567.0],["2024-03-27",17.8534,17.853389739990234,16.5134,16.5512,55892682.0],["2024-03-28",16.5512,17.7873,16.551189422607422,17.5137,48078103.0],["2024-03-29",17.5137,18.0232,17.3344,17.7024,20585680.0],["2024-04-01",17.7024,17.91,17.0985,17.4099,35499125.0],["2024-04-02",17.4099,17.7307,16.9853,17.1268,27176476.0],["2024-04-03",17.1268,17.126798629760742,16.4757,16.7871,27407327.0],["2024-04-08",16.7871,17.1174,16.4568,16.5134,26314981.0],["2024-04-09",16.5134,16.5984,16.1077,16.2681,21208486.0],["2024-04-10",16.2681,16.3719,15.7114,15.919,19451450.0],["2024-04-11",15.919,16.1926,15.7208,15.9284,18183593.0],["2024-04-12",15.9284,16.5134,15.8718,16.1926,27005854.0],["2024-04-15",16.1926,16.3058,15.5038,15.8718,23253349.0],["2024-04-16",15.8718,16.0699,15.5509,15.6642,24663849.0],["2024-04-17",15.6642,16.4851,15.664179801940918,16.4191,32565962.0],["2024-04-18",16.4191,16.9003,16.1549,16.5984,36625970.0],["2024-04-19",16.5984,16.655,16.0228,16.2398,28390968.0],["2024-04-22",16.2398,16.239789962768555,15.7397,16.0228,17404198.0],["2024-04-23",16.0228,16.202,15.7208,16.0416,25199117.0],["2024-04-24",16.0416,16.4946,15.8435,16.4757,31039345.0],["2024-04-25",16.4757,17.325,16.4285,17.2778,53396949.0],["2024-04-26",17.2778,17.8628,16.806,17.3627,51967228.0],["2024-04-29",17.3627,18.5705,17.1079,18.5422,47012914.0],["2024-04-30",18.5422,18.542236328125,17.3155,17.325,50693780.0],["2024-05-06",17.325,18.0232,17.0985,17.7024,39868859.0],["2024-05-07",17.7024,17.9194,17.3721,17.5042,27976600.0],["2024-05-08",17.5042,17.504249572753906,16.7777,16.9475,27204023.0],["2024-05-09",16.9475,17.2967,16.8343,17.1551,19889470.0],["2024-05-10",17.1551,17.2683,16.8909,16.9664,14295864.0],["2024-05-13",16.9664,17.3438,16.353,17.1551,19098574.0],["2024-05-14",17.1551,17.3061,16.7777,17.0041,19739174.0],["2024-05-15",17.0041,17.6458,16.9758,17.4099,28395855.0],["2024-05-16",17.4099,17.7213,17.1362,17.2212,25029078.0],["2024-05-17",17.2212,17.221162796020508,15.834,16.4474,45511448.0],["2024-05-20",16.4474,16.7493,16.287,16.4946,25040381.0],["2024-05-21",16.4946,16.7399,16.3058,16.3342,16798578.0],["2024-05-22",16.3342,16.8531,16.33415412902832,16.5512,20316005.0],["2024-05-23",16.5512,17.5797,16.1454,17.1268,48669265.0],["2024-05-24",17.1268,17.8534,16.9853,17.5514,63069629.0],["2024-05-27",17.5514,17.55143165588379,16.7022,17.1362,39300107.0],["2024-05-28",17.1362,17.1362361907959,16.4285,16.4285,27143300.0],["2024-05-29",16.4285,16.9381,16.3908,16.6456,22801984.0],["2024-05-30",16.6456,16.7871,16.0228,16.0794,25639611.0],["2024-05-31",16.0794,16.7116,15.9945,16.3058,23541728.0],["2024-06-03",16.3058,16.5889,16.0511,16.4191,17171871.0],["2024-06-04",16.4191,16.9381,16.287,16.9381,23833892.0],["2024-06-05",16.9381,16.93807601928711,16.2304,16.2492,19500902.0],["2024-06-06",16.2492,16.4568,15.7491,15.8529,23428171.0],["2024-06-07",15.8529,16.1266,15.6453,15.8623,14055445.0],["2024-06-11",15.8623,16.0888,15.3717,16.0416,13765944.0],["2024-06-12",16.0416,16.3247,15.9095,16.2398,15106405.0],["2024-06-13",16.2398,16.353,15.8812,16.0322,15569312.0],["2024-06-14",16.0322,16.5512,15.9095,16.0133,29350331.0],["2024-06-17",16.0133,16.1266,15.8718,15.9001,13867500.0],["2024-06-18",15.9001,16.3153,15.90008544921875,15.9473,16682682.0],["2024-06-19",15.9473,16.0248,15.637,15.6564,12774567.0],["2024-06-20",15.6564,15.7631,15.1911,15.2105,13815192.0],["2024-06-21",15.2105,15.4141,15.1232,15.162,9748783.0],["2024-06-24",15.162,15.162023544311523,14.6191,14.6385,13077573.0],["2024-06-25",14.6385,14.8615,14.5222,14.6482,9261828.0],["2024-06-26",14.6482,14.8712,14.3962,14.8615,11874776.0],["2024-06-27",14.8615,14.861496925354004,14.4349,14.4349,10488088.0],["2024-06-28",14.4349,15.0748,14.3671,14.7742,15195267.0],["2024-07-01",14.7742,15.2493,14.7258,15.1911,16166482.0],["2024-07-02",15.1911,15.3074,14.8906,15.0166,13356541.0],["2024-07-03",15.0166,15.2202,14.8421,14.8809,12356300.0],["2024-07-04",14.8809,15.1329,14.6094,14.6676,11823900.0],["2024-07-05",14.6676,14.667609214782715,14.6676,14.6676,0.0],["2024-07-08",14.6676,14.813,14.3283,14.3768,9950739.0],["2024-07-09",14.3768,15.2493,14.2992,15.1814,17042619.0],["2024-07-10",15.1814,15.4044,14.9584,14.9778,13042525.0],["2024-07-11",14.9778,15.3462,14.977828979492188,15.3074,13438504.0],["2024-07-12",15.3074,15.3365,14.8809,14.9875,12523778.0],["2024-07-15",14.9875,14.987523078918457,14.5901,14.7161,8270978.0],["2024-07-16",14.7161,14.716081619262695,14.3962,14.5997,10519700.0],["2024-07-17",14.5997,14.6385,14.1732,14.1829,13692602.0],["2024-07-18",14.1829,14.182889938354492,13.6691,14.0472,15388678.0],["2024-07-19",14.0472,14.1635,13.7951,13.9502,10160656.0],["2024-07-22",13.9502,13.950223922729492,13.5624,13.6982,12665800.0],["2024-07-23",13.6982,13.7176,13.184368133544922,13.1844,12618400.0],["2024-07-24",13.1844,13.6012,13.1456,13.2425,11548996.0],["2024-07-25",13.2425,13.4461,13.0099,13.2328,9308804.0],["2024-07-26",13.2328,13.4752,13.1941,13.3783,9039800.0],["2024-07-29",13.3783,13.4558,13.1068,13.1456,8916186.0],["2024-07-30",13.1456,13.1747,12.8838,13.0777,8605534.0],["2024-07-31",13.0777,13.640003204345703,12.9808,13.64,14109710.0],["2024-08-01",13.64,13.7854,13.3686,13.4461,12893825.0],["2024-08-02",13.4461,13.44611644744873,13.0486,13.0971,11440369.0],["2024-08-05",13.0971,13.1359,12.6027,12.6124,12822511.0],["2024-08-06",12.6124,13.0002,12.612399101257324,12.8548,8617174.0],["2024-08-07",12.8548,13.0099,12.7093,12.8838,7598490.0],["2024-08-08",12.8838,12.9226,12.5833,12.8063,7764253.0],["2024-08-09",12.8063,13.1165,12.7869,12.7966,8031800.0],["2024-08-12",12.7966,12.7966,12.6124,12.6706,6301300.0],["2024-08-13",12.6706,12.7966,12.5639,12.7578,5623901.0],["2024-08-14",12.7578,12.8451,12.5833,12.5833,5915000.0],["2024-08-15",12.5833,12.8645,12.467,12.7093,8760946.0],["2024-08-16",12.7093,12.816,12.6027,12.6221,7778671.0],["2024-08-19",12.6221,12.8063,12.5736,12.69,7092500.0],["2024-08-20",12.69,12.7481,12.3216,12.4767,8443793.0],["2024-08-21",12.4767,12.5445,12.3603,12.5058,4870382.0],["2024-08-22",12.5058,12.5445,12.3022,12.3216,5584000.0],["2024-08-23",12.3216,12.5542,12.2343,12.4379,5725578.0],["2024-08-26",12.4379,12.6609,12.437899589538574,12.5639,7779700.0],["2024-08-27",12.5639,13.2619,12.563926696777344,12.8838,29317460.0],["2024-08-28",12.8838,13.2038,12.7675,13.039,22150290.0],["2024-08-29",13.039,14.3477,12.8935,14.2507,47478354.0],["2024-08-30",14.2507,14.4834,13.989,14.2023,34627220.0],["2024-09-02",14.2023,14.4156,13.9114,13.9405,22267781.0],["2024-09-03",13.9405,14.1829,13.8339,14.0956,15425301.0],["2024-09-04",14.0956,14.095640182495117,13.6788,13.7466,15016769.0],["2024-09-05",13.7466,14.0084,13.6885,13.7466,11211900.0],["2024-09-06",13.7466,13.8242,13.2328,13.2716,14352300.0],["2024-09-09",13.2716,13.4461,13.0486,13.1553,10138700.0],["2024-09-10",13.1553,13.4946,13.039,13.417,13137100.0],["2024-09-11",13.417,13.514,13.2619,13.4849,10328077.0],["2024-09-12",13.4849,13.989,13.4073,13.4461,15841820.0],["2024-09-13",13.4461,13.5431,13.0971,13.1262,10258200.0],["2024-09-18",13.1262,13.2328,12.8741,13.2135,8894100.0],["2024-09-19",13.2135,13.7176,13.0874,13.4946,15001900.0],["2024-09-20",13.4946,13.5043,13.1844,13.3201,8484300.0],["2024-09-23",13.3201,13.5237,13.1165,13.1359,9987349.0],["2024-09-24",13.1359,13.8921,13.0777,13.8921,22901099.0],["2024-09-25",13.8921,14.2992,13.8727,13.8921,23447869.0],["2024-09-26",13.8921,14.5416,13.892058372497559,14.5222,20599171.0],["2024-09-27",14.5222,15.4141,14.52219295501709,15.4141,22155423.0],["2024-09-30",15.4141,16.9458,15.41407585144043,16.8488,41253906.0],["2024-10-08",16.8488,18.5357,16.848846435546875,17.954,46299388.0],["2024-10-09",17.954,17.954008102416992,16.1702,16.3641,36594970.0],["2024-10-10",16.3641,16.9943,16.1993,16.2866,21658851.0],["2024-10-11",16.2866,16.3641,15.3656,15.5692,22210927.0],["2024-10-14",15.5692,16.3253,15.3462,16.1993,20465468.0],["2024-10-15",16.1993,16.5289,15.8019,15.8115,21041410.0],["2024-10-16",15.8115,16.0151,15.4141,15.8503,12998479.0],["2024-10-17",15.8503,16.1993,15.8309,15.8503,16585543.0],["2024-10-18",15.8503,16.8682,15.734,16.4902,31399339.0],["2024-10-21",16.4902,17.2269,16.490154266357422,16.781,29422737.0],["2024-10-22",16.781,17.5275,16.5871,17.256,27662841.0],["2024-10-23",17.256,17.7601,17.13,17.4111,26555995.0],["2024-10-24",17.4111,17.41111946105957,16.9749,17.1203,16110100.0],["2024-10-25",17.1203,18.8362,17.120288848876953,18.8362,63119587.0],["2024-10-28",18.8362,18.9331,18.0994,18.7296,46310612.0],["2024-10-29",18.7296,19.1755,18.051,18.1091,42939039.0],["2024-10-30",18.1091,18.8944,17.9637,18.5357,30700883.0],["2024-10-31",18.5357,19.5148,18.3903,19.1076,39749558.0],["2024-11-01",19.1076,19.1949,18.4872,18.5744,30115650.0],["2024-11-04",18.5744,19.0301,18.574447631835938,18.8847,23864090.0],["2024-11-05",18.8847,19.0495,18.5648,18.9428,27543511.0],["2024-11-06",18.9428,19.5342,18.6617,18.7877,31480537.0],["2024-11-07",18.7877,18.787723541259766,18.0122,18.4387,34835027.0],["2024-11-08",18.4387,18.6423,18.0897,18.2545,24952075.0],["2024-11-11",18.2545,18.7296,18.0606,18.652,28865284.0],["2024-11-12",18.652,19.0786,18.4193,18.652,22659738.0],["2024-11-13",18.652,20.2128,18.652,19.5633,49671154.0],["2024-11-14",19.5633,19.8735,19.1755,19.2434,29342439.0],["2024-11-15",19.2434,19.6602,18.4193,18.4969,32566222.0],["2024-11-18",18.4969,18.4969,17.6438,17.7989,28505574.0],["2024-11-19",17.7989,18.6908,17.79889678955078,18.6617,23808857.0],["2024-11-20",18.6617,18.8362,18.4387,18.6908,16603005.0],["2024-11-21",18.6908,19.0689,18.3224,18.6035,17034304.0],["2024-11-22",18.6035,18.7296,17.7698,17.8183,18853245.0],["2024-11-25",17.8183,17.9928,17.5178,17.828,13876302.0],["2024-11-26",17.828,18.0025,17.6147,17.6341,9200630.0],["2024-11-27",17.6341,17.8474,17.2851,17.8377,15134089.0],["2024-11-28",17.8377,17.8377,17.3045,17.4111,13285280.0],["2024-11-29",17.4111,17.8377,17.1688,17.7601,17002364.0],["2024-12-02",17.7601,17.76011848449707,16.8585,17.2851,32407280.0],["2024-12-03",17.2851,17.4208,16.8876,17.0621,21423508.0],["2024-12-04",17.0621,17.1494,16.7228,16.8392,16947249.0],["2024-12-05",16.8392,17.0524,16.7422,16.8295,12875824.0],["2024-12-06",16.8295,17.1978,16.6743,17.1785,18839085.0],["2024-12-09",17.1785,17.5468,17.033,17.4305,28397243.0],["2024-12-10",17.4305,17.9637,17.3142,17.3723,23090288.0],["2024-12-11",17.3723,17.605,17.2754,17.5371,13681207.0],["2024-12-12",17.5371,17.6244,17.2657,17.4984,16624965.0],["2024-12-13",17.4984,17.498369216918945,17.0524,17.0815,15223067.0],["2024-12-16",17.0815,17.4305,17.0427,17.1494,13858127.0],["2024-12-17",17.1494,17.5759,17.0718,17.2657,19058071.0],["2024-12-18",17.2657,17.3433,16.9361,16.9652,15108166.0],["2024-12-19",16.9652,17.4984,16.7131,17.3917,17325988.0],["2024-12-20",17.3917,18.0122,17.3239,17.8571,27441339.0],["2024-12-23",17.8571,18.3806,17.7601,17.8474,30384967.0],["2024-12-24",17.8474,18.2545,17.7407,17.9637,21384337.0],["2024-12-25",17.9637,18.5066,17.7698,18.2933,27349945.0],["2024-12-26",18.2933,19.6602,18.293312072753906,19.3985,48760414.0],["2024-12-27",19.3985,20.9496,19.2724,20.3388,67739046.0],["2024-12-30",20.3388,22.2777,20.338825225830078,21.8608,72452775.0],["2024-12-31",21.8608,21.860843658447266,19.6796,19.6796,70533417.0],["2025-01-02",19.6796,19.825,18.8071,19.0689,44496804.0],["2025-01-03",19.0689,19.2046,18.3321,18.3999,36068432.0],["2025-01-06",18.3999,19.6602,18.3612,18.7877,45720348.0],["2025-01-07",18.7877,19.3888,18.6132,19.3306,37592946.0],["2025-01-08",19.3306,19.330610275268555,18.4096,18.9234,37207670.0],["2025-01-09",18.9234,19.3306,18.7393,18.9234,29166200.0],["2025-01-10",18.9234,18.9525,18.2642,18.303,25323480.0],["2025-01-13",18.303,18.303003311157227,17.8086,17.9734,22432275.0],["2025-01-14",17.9734,18.9913,17.7407,18.9816,30393988.0],["2025-01-15",18.9816,18.981611251831055,18.6035,18.7683,18648704.0],["2025-01-16",18.7683,19.4372,18.7683,18.9525,25537600.0],["2025-01-17",18.9525,19.2627,18.7005,19.1173,25463897.0],["2025-01-20",19.1173,19.9704,19.117332458496094,19.6408,36009793.0],["2025-01-21",19.6408,19.9414,19.3112,19.8153,30458262.0],["2025-01-22",19.8153,20.048,19.5924,19.7378,29719080.0],["2025-01-23",19.7378,20.8817,19.737775802612305,19.8735,43082697.0],["2025-01-24",19.8735,20.6878,19.6311,20.3097,35372738.0],["2025-01-27",20.3097,20.309743881225586,19.1076,19.2337,39839868.0],["2025-02-05",19.2337,19.3403,18.6714,18.9138,26187300.0],["2025-02-06",18.9138,19.7184,18.875,19.6796,29094040.0],["2025-02-07",19.6796,20.0965,19.5924,19.9026,30442188.0],["2025-02-10",19.9026,20.1546,19.5827,19.6796,22577919.0],["2025-02-11",19.6796,20.6103,19.4469,20.5424,46319038.0],["2025-02-12",20.5424,20.542409896850586,19.9026,20.4358,33724419.0],["2025-02-13",20.4358,20.43577003479004,19.7475,19.7766,25015578.0],["2025-02-14",19.7766,20.2225,19.6893,19.8347,19951048.0],["2025-02-17",19.8347,20.0189,19.4954,19.9898,27116969.0],["2025-02-18",19.9898,19.9995,19.2046,19.3209,24297855.0],["2025-02-19",19.3209,20.8817,19.32091522216797,20.5133,50012954.0],["2025-02-20",20.5133,21.1144,20.4939,20.9011,46058063.0],["2025-02-21",20.9011,21.2501,20.649,21.1822,41304368.0],["2025-02-24",21.1822,21.4246,20.969,21.1919,35494307.0],["2025-02-25",21.1919,21.191932678222656,20.6297,20.8623,30493385.0],["2025-02-26",20.8623,21.8802,20.862323760986328,21.5409,39031501.0],["2025-02-27",21.5409,21.8608,20.6006,20.8526,33680183.0],["2025-02-28",20.8526,20.852630615234375,19.8735,19.9511,28833768.0],["2025-03-03",19.9511,20.4358,19.7087,20.048,22221483.0],["2025-03-04",20.048,20.4552,19.7378,20.2419,18436797.0],["2025-03-05",20.2419,20.7848,20.24188232421875,20.7654,22445482.0],["2025-03-06",20.7654,21.2695,20.765378952026367,21.0659,25882415.0],["2025-03-07",21.0659,21.1725,20.7169,20.8623,23930946.0],["2025-03-10",20.8623,21.0853,20.6587,20.9205,16203532.0],["2025-03-11",20.9205,20.920490264892578,20.3776,20.7945,13831243.0],["2025-03-12",20.7945,21.1532,20.794462203979492,20.9302,17906858.0],["2025-03-13",20.9302,20.9302,20.1449,20.3776,20863392.0],["2025-03-14",20.3776,20.9011,20.2031,20.8429,19386826.0],["2025-03-17",20.8429,21.2598,20.7072,21.0659,19829451.0],["2025-03-18",21.0659,21.3567,20.9302,21.0659,16722584.0],["2025-03-19",21.0659,21.06590461730957,20.4649,20.649,16505668.0],["2025-03-20",20.649,22.0547,20.5036,21.5215,42036628.0],["2025-03-21",21.5215,21.6863,20.5715,20.5909,31622069.0],["2025-03-24",20.5909,20.7169,20.0189,20.4261,21851024.0],["2025-03-25",20.4261,21.2986,20.3582,20.5618,22931806.0],["2025-03-26",20.5618,20.998,20.4745,20.6781,15882601.0],["2025-03-27",20.6781,20.678129196166992,20.0674,20.2516,17451493.0],["2025-03-28",20.2516,20.4649,19.8929,19.9026,12639021.0],["2025-03-31",19.9026,19.902578353881836,19.0882,19.4857,20448725.0],["2025-04-01",19.4857,19.6311,19.3112,19.4857,11949299.0],["2025-04-02",19.4857,19.6699,19.4179,19.5148,7486774.0],["2025-04-03",19.5148,19.514802932739258,18.6229,18.6811,17464236.0],["2025-04-07",18.6811,18.68108558654785,16.810070037841797,16.8101,15662450.0],["2025-04-08",16.8101,16.8101,15.5692,15.9667,29332056.0],["2025-04-09",15.9667,16.1218,14.6773,15.9376,23192263.0],["2025-04-10",15.9376,17.2075,15.93757438659668,16.7616,24975910.0],["2025-04-11",16.7616,17.1009,16.6065,16.9652,11928160.0],["2025-04-14",16.9652,17.5468,16.965177536010742,17.2754,15744559.0],["2025-04-15",17.2754,17.27539825439453,16.6259,16.6937,19324581.0],["2025-04-16",16.6937,16.7616,16.1993,16.3641,13177669.0],["2025-04-17",16.3641,16.4805,16.1993,16.2866,8286945.0],["2025-04-18",16.2866,16.432,16.1315,16.3641,7520031.0],["2025-04-21",16.3641,16.5192,16.209,16.4223,10603202.0],["2025-04-22",16.4223,16.4223,16.1315,16.2672,10228803.0],["2025-04-23",16.2672,16.8585,16.267183303833008,16.6743,15641200.0],["2025-04-24",16.6743,16.7034,16.306,16.335,11117957.0],["2025-04-25",16.335,16.655,16.3253,16.5192,9450566.0],["2025-04-28",16.5192,16.558,16.1993,16.2478,7835862.0],["2025-04-29",16.2478,16.9555,16.24779510498047,16.684,16937514.0],["2025-04-30",16.684,17.0136,16.6453,16.8876,11266600.0],["2025-05-06",16.8876,17.5565,16.887622833251953,17.5468,16699618.0],["2025-05-07",17.5468,17.7989,17.2754,17.4596,13287442.0],["2025-05-08",17.4596,17.954,17.3627,17.8861,15741413.0],["2025-05-09",17.8861,17.88614845275879,17.4111,17.5178,11087800.0],["2025-05-12",17.5178,18.08,17.517757415771484,18.0316,12608239.0],["2025-05-13",18.0316,18.3418,17.9346,18.0025,12415100.0],["2025-05-14",18.0025,18.0897,17.731,17.8765,11925063.0],["2025-05-15",17.8765,17.9249,17.479,17.4984,8939709.0],["2025-05-16",17.4984,17.702,17.479,17.5275,7360100.0],["2025-05-19",17.5275,17.7213,17.3433,17.6438,8206503.0],["2025-05-20",17.6438,17.9734,17.5178,17.9443,10058125.0],["2025-05-21",17.9443,17.944313049316406,17.6535,17.7504,6294581.0],["2025-05-22",17.7504,17.7698,17.4402,17.4402,7569589.0],["2025-05-23",17.4402,17.6147,17.1881,17.2075,8771011.0],["2025-05-26",17.2075,17.4208,17.1203,17.2754,6083420.0],["2025-05-27",17.2754,17.2851,16.9361,17.0137,7735700.0],["2025-05-28",17.0137,17.1591,16.9264,17.0718,4970315.0],["2025-05-29",17.0718,17.3917,17.07181739807129,17.3239,9334334.0],["2025-05-30",17.3239,17.32387351989746,16.9361,17.0233,8110669.0],["2025-06-03",17.0233,17.184,16.9245,17.0044,5465000.0],["2025-06-04",17.0044,17.4235,17.004356384277344,17.2738,8773613.0],["2025-06-05",17.2738,17.5432,17.1241,17.5133,9568975.0],["2025-06-06",17.5133,17.5432,17.3337,17.4834,7145614.0],["2025-06-09",17.4834,17.5831,17.3935,17.5133,8583149.0],["2025-06-10",17.5133,17.5332,17.1441,17.2638,8499046.0],["2025-06-11",17.2638,17.6829,17.263811111450195,17.5332,13089407.0],["2025-06-12",17.5332,17.6829,17.3636,17.6231,8578027.0],["2025-06-13",17.6231,17.623058319091797,17.1341,17.194,10920724.0],["2025-06-16",17.194,17.3636,17.0842,17.2039,5969000.0],["2025-06-17",17.2039,17.2339,16.9844,17.0742,6875232.0],["2025-06-18",17.0742,17.1241,16.7848,17.0742,8507200.0],["2025-06-19",17.0742,17.1241,16.7349,16.8048,7050216.0],["2025-06-20",16.8048,16.9644,16.7649,16.7948,5804542.0],["2025-06-23",16.7948,16.8447,16.6451,16.7948,5104000.0],["2025-06-24",16.7948,17.2838,16.7947940826416,17.2638,11805694.0],["2025-06-25",17.2638,17.4235,17.174,17.4035,9454676.0],["2025-06-26",17.4035,17.5732,17.3237,17.4135,9401208.0],["2025-06-27",17.4135,17.8825,17.413497924804688,17.7129,14789872.0],["2025-06-30",17.7129,17.8626,17.643,17.7528,9983900.0],["2025-07-01",17.7528,17.8626,17.653,17.8326,9050670.0],["2025-07-02",17.8326,17.8526,17.6231,17.7328,10114212.0],["2025-07-03",17.7328,17.9823,17.7129,17.8825,9613500.0],["2025-07-04",17.8825,18.0122,17.6929,17.7528,10439966.0],["2025-07-07",17.7528,17.75278663635254,17.4634,17.5233,7316245.0],["2025-07-08",17.5233,18.0821,17.4734,18.0621,16352910.0],["2025-07-09",18.0621,18.142,17.7727,17.8027,11823267.0],["2025-07-10",17.8027,18.2318,17.802682876586914,18.0522,13613112.0],["2025-07-11",18.0522,18.3016,17.9224,18.1819,16587705.0],["2025-07-14",18.1819,18.3116,18.1021,18.1619,10240753.0],["2025-07-15",18.1619,18.2917,17.9224,18.0422,12330929.0],["2025-07-16",18.0422,18.1819,17.9723,18.0422,7517099.0],["2025-07-17",18.0422,18.2218,18.0023,18.1919,8524668.0],["2025-07-18",18.1919,18.3615,18.0721,18.1819,9261900.0],["2025-07-21",18.1819,18.4613,18.152,18.4014,12626888.0],["2025-07-22",18.4014,18.5411,18.3016,18.5112,10614254.0],["2025-07-23",18.5112,18.601,18.2717,18.3216,12317147.0],["2025-07-24",18.3216,18.5811,18.2917,18.5811,13153768.0],["2025-07-25",18.5811,18.9303,18.581050872802734,18.6609,14081999.0],["2025-07-28",18.6609,18.7208,18.4912,18.5811,11692308.0],["2025-07-29",18.5811,18.5811,18.3216,18.5511,10865135.0],["2025-07-30",18.5511,18.5711,18.142,18.2418,12508300.0],["2025-07-31",18.2418,18.3316,17.6829,17.8127,18151636.0],["2025-08-01",17.8127,18.0921,17.7827,18.0222,10047097.0],["2025-08-04",18.0222,18.591,17.9623,18.4513,14274960.0],["2025-08-05",18.4513,18.591,18.4014,18.5212,8053243.0],["2025-08-06",18.5212,18.8804,18.4713,18.8505,15034774.0],["2025-08-07",18.8505,19.0101,18.5312,18.6709,12807502.0],["2025-08-08",18.6709,18.8804,18.5811,18.7507,10877299.0],["2025-08-11",18.7507,20.4072,18.7307,20.1178,47213306.0],["2025-08-12",20.1178,22.133604049682617,20.058,22.1336,105389502.0],["2025-08-13",22.1336,24.349,22.133604049682617,24.349,80907984.0],["2025-08-14",24.349,25.7161,24.34895896911621,25.1972,131739115.0],["2025-08-15",25.1972,26.3049,25.0774,26.1751,84475175.0],["2025-08-18",26.1751,26.9435,25.0275,25.9157,75031529.0],["2025-08-19",25.9157,26.5943,24.2791,26.2949,78237437.0],["2025-08-20",26.2949,28.4504,25.7859,27.3427,67506996.0],["2025-08-21",27.3427,27.692,26.4945,26.8936,44933012.0],["2025-08-22",26.8936,28.1111,26.714,27.173,42898916.0],["2025-08-25",27.173,27.3626,26.2749,26.8737,49357151.0],["2025-08-26",26.8737,27.2529,25.6961,26.1352,47607738.0],["2025-08-27",26.1352,26.1751,24.9477,24.9577,53082340.0],["2025-08-28",24.9577,26.6142,24.8479,26.5643,53826016.0],["2025-08-29",26.5643,26.564315795898438,25.5464,25.8658,40669329.0],["2025-09-01",25.8658,26.1352,25.0275,25.1972,31581552.0],["2025-09-02",25.1972,25.766,24.3589,24.7481,55849101.0],["2025-09-03",24.7481,25.307,24.0895,24.2292,30421587.0],["2025-09-04",24.2292,24.9976,23.3211,23.7802,31979510.0],["2025-09-05",23.7802,25.3269,23.7801513671875,25.0874,43390834.0],["2025-09-08",25.0874,25.4966,24.4986,24.9178,31159411.0],["2025-09-09",24.9178,25.4866,24.7282,24.8379,34496915.0],["2025-09-10",24.8379,25.6363,24.7581,24.8479,33604347.0],["2025-09-11",24.8479,26.0753,24.2591,25.8358,46841475.0],["2025-09-12",25.8358,26.0454,25.2571,25.3968,40271915.0],["2025-09-15",25.3968,25.396764755249023,24.4488,24.5485,31361048.0],["2025-09-16",24.5485,24.6982,23.6903,24.1594,34261257.0],["2025-09-17",24.1594,25.2571,24.0795,25.0675,32635320.0],["2025-09-18",25.0675,25.6063,24.2791,24.7481,35526910.0],["2025-09-19",24.7481,26.0654,24.5585,25.1573,38054528.0],["2025-09-22",25.1573,25.9157,25.0774,25.5864,28388901.0],["2025-09-23",25.5864,26.0354,24.5485,25.4367,34623416.0],["2025-09-24",25.4367,25.8059,24.5186,25.6263,29567231.0],["2025-09-25",25.6263,26.714,25.297,25.9057,40919026.0],["2025-09-26",25.9057,26.0654,25.0275,25.0275,28272445.0],["2025-09-29",25.0275,25.8458,25.027536392211914,25.3269,23084113.0],["2025-09-30",25.3269,26.6841,25.277,25.776,39486767.0],["2025-10-09",25.776,27.0234,25.775968551635742,26.3548,39182235.0],["2025-10-10",26.3548,26.734,25.6462,26.1153,33753325.0],["2025-10-13",26.1153,26.115257263183594,24.4088,25.3568,42175274.0],["2025-10-14",25.3568,26.9236,25.1473,25.4966,45259201.0],["2025-10-15",25.4966,25.9257,24.9078,25.9257,28399656.0],["2025-10-16",25.9257,25.9256534576416,24.3989,24.5386,33458755.0],["2025-10-17",24.5386,24.6284,22.4729,22.6326,34393654.0],["2025-10-20",22.6326,23.1315,22.5228,22.6425,17165618.0],["2025-10-21",22.6425,23.1515,22.6126,22.902,15723881.0],["2025-10-22",22.902,22.901992797851562,22.1935,22.423,16479276.0],["2025-10-23",22.423,22.4929,21.5648,22.1436,21193712.0],["2025-10-24",22.1436,22.8521,22.0837,22.8122,17520411.0],["2025-10-27",22.8122,22.81218147277832,21.5149,22.1037,39307720.0],["2025-10-28",22.1037,22.1336,21.7045,21.9041,18293817.0],["2025-10-29",21.9041,22.5028,21.904085159301758,22.4629,20440053.0],["2025-10-30",22.4629,22.462913513183594,21.8542,21.8941,16643800.0],["2025-10-31",21.8941,22.2833,21.82425308227539,21.8243,13712800.0],["2025-11-03",21.8243,21.934,21.0459,21.6546,16505342.0],["2025-11-04",21.6546,21.9041,21.1856,21.3353,10700181.0],["2025-11-05",21.3353,22.5328,21.0559,22.2933,27070094.0],["2025-11-06",22.2933,22.8421,22.1236,22.5727,21759546.0],["2025-11-07",22.5727,22.902,22.1835,22.7224,15486789.0],["2025-11-10",22.7224,22.8321,22.1336,22.2833,14632100.0],["2025-11-11",22.2833,22.5427,21.9739,22.1037,8921296.0],["2025-11-12",22.1037,22.6126,21.485,21.6746,13443870.0],["2025-11-13",21.6746,22.3432,21.674564361572266,22.0338,11568171.0],["2025-11-14",22.0338,22.2134,21.5648,21.8043,9745842.0],["2025-11-17",21.8043,21.9041,21.5548,21.6446,8071658.0],["2025-11-18",21.6446,21.9141,21.475,21.6845,10423280.0],["2025-11-19",21.6845,21.944,21.3053,21.6945,10952650.0],["2025-11-20",21.6945,21.9141,21.1058,21.1357,12025233.0],["2025-11-21",21.1357,21.13569450378418,20.4172,20.4372,12451100.0],["2025-11-24",20.4372,21.006,20.437158584594727,20.6567,7128559.0],["2025-11-25",20.6567,21.3353,20.656700134277344,21.0259,11424485.0],["2025-11-26",21.0259,21.1756,20.8363,20.8663,6067717.0],["2025-11-27",20.8663,21.4251,20.8363,20.8563,8907500.0],["2025-11-28",20.8563,20.9661,20.6667,20.8563,7665811.0],["2025-12-01",20.8563,21.8542,20.856281280517578,21.5648,16331156.0],["2025-12-02",21.5648,21.6845,21.1457,21.485,11016700.0],["2025-12-03",21.485,21.5748,21.1956,21.2554,10135788.0],["2025-12-04",21.2554,21.3253,20.8663,21.0658,8079739.0],["2025-12-05",21.0658,22.0039,20.8962,21.8342,17721492.0],["2025-12-08",21.8342,22.0837,21.7344,21.8741,11358681.0],["2025-12-09",21.8741,21.934,21.1257,21.2055,14781149.0],["2025-12-10",21.2055,21.205549240112305,20.507,20.8064,17613380.0],["2025-12-11",20.8064,21.1357,20.5868,20.6068,13493553.0],["2025-12-12",20.6068,21.0958,20.5669,20.9062,12512225.0],["2025-12-15",20.9062,20.9162,20.507,20.527,12513451.0],["2025-12-16",20.527,20.52696990966797,19.7885,19.9282,17985732.0],["2025-12-17",19.9282,20.1977,19.559,20.0879,13741765.0],["2025-12-18",20.0879,20.0979,19.8484,19.9182,9308247.0],["2025-12-19",19.9182,20.3972,19.918245315551758,20.0679,10762097.0],["2025-12-22",20.0679,20.6168,20.028,20.3773,14534930.0],["2025-12-23",20.3773,22.2833,20.37728500366211,21.7943,44105671.0],["2025-12-24",21.7943,22.0238,21.3253,21.934,28868382.0],["2025-12-25",21.934,21.93402099609375,21.5947,21.6446,18084920.0],["2025-12-26",21.6446,21.9939,21.5648,21.7544,20274482.0],["2025-12-29",21.7544,22.0737,21.5249,21.6047,24019544.0],["2025-12-30",21.6047,21.954,21.1656,21.8143,20650632.0],["2025-12-31",21.8143,21.8941,21.2854,21.3253,17219453.0],["2026-01-05",21.3253,21.9041,21.325298309326172,21.7843,19592693.0],["2026-01-06",21.7843,22.3432,21.78433609008789,22.2035,26588030.0],["2026-01-07",22.2035,22.413,21.964,22.1536,23191584.0],["2026-01-08",22.1536,22.153562545776367,21.6746,21.924,27842985.0],["2026-01-09",21.924,22.6126,21.7544,22.3032,34970622.0],["2026-01-12",22.3032,22.902,22.1536,22.892,42860748.0],["2026-01-13",22.892,23.2413,22.3432,22.423,41066334.0],["2026-01-14",22.423,22.8222,22.1536,22.423,40575010.0],["2026-01-15",22.423,23.8101,22.422996520996094,23.1914,44667014.0],["2026-01-16",23.1914,23.5007,22.8122,22.8521,31908076.0],["2026-01-19",22.8521,23.5407,22.5427,23.371,40678193.0],["2026-01-20",23.371,23.5407,22.4829,22.7024,33223217.0],["2026-01-21",22.7024,23.0816,22.4529,22.912,23414003.0],["2026-01-22",22.912,23.361,22.7922,23.0716,20682120.0],["2026-01-23",23.0716,23.83,23.071638107299805,23.6504,32909739.0],["2026-01-26",23.6504,23.65042495727539,21.285381317138672,21.2854,35840773.0],["2026-01-27",21.2854,21.285381317138672,19.2796,20.1078,71125242.0],["2026-01-28",20.1078,20.6966,19.8783,20.6268,37392942.0],["2026-01-29",20.6268,21.1557,20.3274,20.4571,30843157.0],["2026-01-30",20.4571,20.457117080688477,19.3195,19.6787,32680914.0],["2026-02-02",19.6787,19.678749084472656,18.4413,18.4813,28863345.0],["2026-02-03",18.4813,19.1998,18.481260299682617,19.0301,20092631.0],["2026-02-04",19.0301,19.4093,18.8505,19.3395,15982580.0],["2026-02-05",19.3395,19.339460372924805,18.5411,18.6409,18490588.0],["2026-02-06",18.6409,18.7507,18.2717,18.4912,13399820.0],["2026-02-09",18.4912,19.1499,18.491239547729492,19.0102,16056333.0],["2026-02-10",19.0102,19.8284,19.010150909423828,19.7187,25705237.0],["2026-02-11",19.7187,20.9062,19.559,20.2975,35082513.0],["2026-02-12",20.2975,20.4671,19.9981,20.2076,14885796.0],["2026-02-13",20.2076,20.2675,19.7686,19.7785,14996768.0],["2026-02-24",19.7785,20.1777,19.778539657592773,19.9282,13515288.0],["2026-02-25",19.9282,20.2076,19.928226470947266,19.9582,14286921.0],["2026-02-26",19.9582,20.1777,19.8584,20.058,14790964.0],["2026-02-27",20.058,20.7565,19.9681,20.7166,22101438.0],["2026-03-02",20.7166,20.71657371520996,19.9881,20.3473,22389136.0],["2026-03-03",20.3473,21.1457,20.1378,20.3473,33981099.0],["2026-03-04",20.3473,21.0958,20.1378,20.5569,30408579.0],["2026-03-05",20.5569,21.4351,20.556909561157227,21.3353,34792572.0],["2026-03-06",21.3353,21.335275650024414,20.018,20.7066,27360014.0],["2026-03-09",20.7066,20.706594467163086,19.3195,20.1577,25146685.0],["2026-03-10",20.1577,21.455,20.157745361328125,21.0259,32682661.0],["2026-03-11",21.0259,21.3053,20.8263,21.0459,21389800.0],["2026-03-12",21.0459,21.045883178710938,20.3374,20.4471,19459674.0],["2026-03-13",20.4471,20.507,19.9881,20.0979,14862378.0],["2026-03-16",20.0979,20.097869873046875,19.0201,19.1099,24279744.0],["2026-03-17",19.1099,19.3494,18.7407,18.8106,16715302.0],["2026-03-18",18.8106,19.6787,18.810569763183594,19.4692,20256184.0],["2026-03-19",19.4692,19.6089,18.8205,18.8904,14246803.0],["2026-03-20",18.8904,19.1998,18.4014,18.8804,16414087.0],["2026-03-23",18.8804,19.1598,18.0621,18.2517,19968532.0],["2026-03-24",18.2517,18.7108,17.8027,18.4014,15127666.0],["2026-03-25",18.4014,19.3095,18.40142822265625,18.9203,14211941.0],["2026-03-26",18.9203,18.920337677001953,18.2418,18.4014,11286256.0],["2026-03-27",18.4014,18.611,17.7628,18.3815,10832794.0],["2026-03-30",18.3815,18.7407,18.0721,18.4114,17006669.0],["2026-03-31",18.4114,18.4314,18.0122,18.0222,9821972.0],["2026-04-01",18.0222,18.5811,18.022220611572266,18.5711,12021776.0],["2026-04-02",18.5711,18.601,17.8226,17.9823,11625145.0],["2026-04-03",17.9823,18.1719,17.7129,17.7328,8302501.0],["2026-04-07",17.7328,18.0621,17.673,17.7428,7357900.0],["2026-04-08",17.7428,19.5191,17.742807388305664,19.5191,32740099.0],["2026-04-09",19.5191,19.8185,19.2896,19.3095,22481115.0],["2026-04-10",19.3095,20.2476,19.30952262878418,20.018,22286653.0],["2026-04-13",20.018,20.3673,19.7885,20.0679,16166527.0],["2026-04-14",20.0679,20.2675,19.8584,19.9781,14416616.0],["2026-04-15",19.9781,20.4471,19.9482,20.1977,16298419.0],["2026-04-16",20.1977,20.2575,19.9781,20.0879,12412080.0],["2026-04-17",20.0879,20.4771,19.9881,20.1977,12605921.0],["2026-04-20",20.1977,20.9361,20.1278,20.497,19420100.0],["2026-04-21",20.497,20.7565,20.2276,20.4272,13062963.0],["2026-04-22",20.4272,20.4871,20.0081,20.3473,15873656.0],["2026-04-23",20.3473,20.537,20.028,20.0879,13323260.0],["2026-04-24",20.0879,20.4671,20.038,20.2875,12317911.0],["2026-04-27",20.2875,20.6168,20.1577,20.2575,11510591.0],["2026-04-28",20.2575,20.257535934448242,18.231782913208008,18.2318,43663550.0],["2026-04-29",18.2318,18.231782913208008,17.643,17.9224,27133851.0],["2026-04-30",17.9224,18.2118,17.2937,17.4734,23040329.0],["2026-05-06",17.4734,18.152,17.473371505737305,17.9723,17414156.0],["2026-05-07",17.9723,19.08,17.972326278686523,18.9503,25270176.0],["2026-05-08",18.9503,18.950275421142578,18.4813,18.8405,15734909.0],["2026-05-11",18.8405,19.9382,18.7507,19.2696,23074439.0],["2026-05-12",19.2696,19.8584,19.1598,19.3395,16654038.0],["2026-05-13",19.3395,20.1577,19.2297,19.9182,16715049.0],["2026-05-14",19.9182,21.2155,19.6887,19.7087,40345722.0],["2026-05-15",19.7087,21.1157,19.579,20.3374,34562174.0],["2026-05-18",20.3374,20.33736801147461,19.549,19.8085,21319267.0],["2026-05-19",19.8085,20.8064,19.6189,20.6567,26423887.0],["2026-05-20",20.6567,20.9062,20.2575,20.5769,16719674.0],["2026-05-21",20.5769,21.1756,19.8584,20.0081,25965996.0],["2026-05-22",20.0081,21.5349,20.008058547973633,21.2155,37176440.0],["2026-05-25",21.2155,21.944,21.21552848815918,21.5049,25073690.0],["2026-05-26",21.5049,22.403,21.2155,21.8243,29850638.0],["2026-05-27",21.8243,22.2035,20.9661,21.2554,23986489.0],["2026-05-28",21.2554,21.255443572998047,20.5469,20.8363,17927054.0],["2026-05-29",20.8363,21.2554,19.5889,19.7286,24349189.0],["2026-06-01",19.7286,20.1977,19.2596,19.559,20402170.0],["2026-06-02",19.559,21.520000457763672,19.55900001525879,21.52,28274482.0],["2026-06-03",21.52,23.24,21.520000457763672,22.66,56894144.0],["2026-06-04",22.66,24.45,22.58,23.3,86446190.0],["2026-06-05",23.3,25.51,22.31,24.78,79727941.0],["2026-06-08",24.78,24.780000686645508,23.36,23.44,48037306.0],["2026-06-09",23.44,23.78,22.79,23.18,38194318.0],["2026-06-10",23.18,23.18000030517578,22.02,22.46,35688643.0],["2026-06-11",22.46,24.71,22.459999084472656,24.71,21183220.0],["2026-06-12",24.71,25.58,23.5,24.41,68336509.0],["2026-06-15",24.41,26.09,24.40999984741211,25.88,56927585.0],["2026-06-16",25.88,26.64,25.28,26.38,43165395.0],["2026-06-17",26.38,27.09,25.81,26.01,35924809.0],["2026-06-18",26.01,26.16,25.4,25.74,31525620.0],["2026-06-22",25.74,26.26,23.84,24.7,54983926.0],["2026-06-23",24.7,26.49,24.5,24.7,52069423.0],["2026-06-24",24.7,25.43,23.5,25.08,43009528.0],["2026-06-25",25.08,25.49,23.54,23.9,46610690.0],["2026-06-26",23.9,23.899999618530273,22.6,23.03,39158549.0],["2026-06-29",23.03,23.16,21.0,21.98,37091578.0],["2026-06-30",21.98,22.57,21.55,22.33,22964648.0],["2026-07-01",22.33,23.4,22.329999923706055,22.84,26681433.0],["2026-07-02",22.84,23.8,21.86,22.83,31139006.0],["2026-07-03",22.83,23.8,22.64,22.68,25431848.0],["2026-07-06",22.68,23.1,21.8,21.87,24778271.0],["2026-07-07",21.87,22.08,20.48,20.52,21834661.0],["2026-07-08",20.52,20.66,19.399999618530273,19.4,22031893.0],["2026-07-09",19.4,19.86,18.27,19.32,24564311.0],["2026-07-10",19.32,20.36,19.1,19.14,24885294.0],["2026-07-13",19.14,19.34,18.12,18.13,21870683.0],["2026-07-14",18.13,18.65,18.03,18.54,20075776.0],["2026-07-15",18.54,19.33,18.540000915527344,18.95,18523908.0],["2026-07-16",18.95,19.45,18.45,18.6,19407243.0],["2026-07-17",18.6,18.600000381469727,16.92,17.17,27887418.0],["2026-07-20",17.17,17.6,15.9,16.32,28301466.0],["2026-07-21",16.32,17.41,15.83,17.33,26582832.0],["2026-07-22",17.33,17.5,16.89,17.0,16653763.0],["2026-07-23",17.0,17.25,16.89,17.02,8743247.0],["2026-07-24",17.02,17.020000457763672,16.41,16.46,10366600.0],["2026-07-27",16.46,16.98,16.459999084472656,16.96,9656301.0],["2026-07-28",16.96,16.959999084472656,16.21,16.33,13412856.0],["2026-07-29",16.33,16.84,16.04,16.81,15722823.0],["2026-07-30",16.81,17.27,16.6,16.93,16330990.0],["2026-07-31",16.93,17.53,16.61,16.68,19619272.0],["2026-08-03",16.68,17.18,16.57,17.05,11349343.0],["2026-08-04",17.05,17.47,16.98,17.31,10793439.0],["2026-08-05",17.31,17.95,17.21,17.82,15953253.0],["2026-08-06",17.82,17.87,17.46,17.61,11949506.0],["2026-08-07",17.61,18.24,17.56,18.0,17955406.0],["2026-08-10",18.0,18.15,17.36,17.6,17244413.0],["2026-08-11",17.6,17.72,17.4,17.49,9288456.0],["2026-08-12",17.49,18.1,17.36,17.9,13050885.0],["2026-08-13",17.9,18.33,17.77,17.84,13680289.0],["2026-08-14",17.84,18.95,17.84000015258789,18.4,24104816.0],["2026-08-17",18.4,19.19,18.21,19.18,21194267.0],["2026-08-18",19.18,19.25,18.48,18.61,15826548.0],["2026-08-19",18.61,18.98,18.18,18.68,20123527.0],["2026-08-20",18.68,19.18,18.51,18.91,14356511.0],["2026-08-21",18.91,19.37,18.66,19.19,15968886.0],["2026-08-24",19.19,19.55,19.01,19.39,16417397.0],["2026-08-25",19.39,20.18,18.99,19.69,29980757.0],["2026-08-26",19.69,20.1,19.38,19.71,19725143.0],["2026-08-27",19.71,21.3,19.709999084472656,21.12,31662682.0],["2026-08-28",21.12,22.06,21.0,21.41,26649969.0],["2026-08-31",21.41,21.49,20.88,21.35,19026402.0],["2026-09-01",21.35,21.75,21.11,21.52,16872190.0],["2026-09-02",21.52,21.520000457763672,20.75,20.95,18058441.0],["2026-09-03",20.95,21.32,20.88,21.15,12222660.0],["2026-09-04",21.15,21.55,20.41,20.58,15259516.0],["2026-09-07",20.58,20.89,20.35,20.7,11083699.0],["2026-09-08",20.7,20.78,20.1,20.15,16065100.0],["2026-09-09",20.15,20.53,19.93,20.09,13436100.0],["2026-09-10",20.09,20.18,19.68,19.9,9376473.0],["2026-09-11",19.9,19.899999618530273,18.99,19.31,13328652.0],["2026-09-14",19.31,19.56,18.86,19.5,9777610.0],["2026-09-15",19.5,19.65,19.17,19.19,7386132.0],["2026-09-16",19.19,20.03,18.88,19.93,14240636.0],["2026-09-17",19.93,20.35,19.76,19.9,10997808.0],["2026-09-18",19.9,20.69,19.899999618530273,20.5,12809718.0],["2026-09-21",20.5,20.74,20.35,20.65,12004637.0],["2026-09-22",20.65,20.98,20.3,20.35,10043394.0],["2026-09-23",20.35,20.6,20.32,20.49,7164038.0],["2026-09-24",20.49,20.489999771118164,19.8,19.85,10986177.0],["2026-09-28",19.85,19.850000381469727,18.98,19.18,10314870.0],["2026-09-29",19.18,19.32,18.86,19.17,6304061.0],["2026-09-30",19.17,19.3,18.86,18.91,7093865.0],["2026-10-08",18.91,19.01,18.22,18.41,9182500.0],["2026-10-09",18.41,18.45,17.83,18.16,11505255.0],["2026-10-12",18.16,18.35,17.97,18.08,7479803.0],["2026-10-13",18.08,18.12,17.4,18.0,8896101.0],["2026-10-14",18.0,18.0,17.46,17.55,7447800.0],["2026-10-15",17.55,17.549999237060547,16.55,16.65,14160138.0],["2026-10-16",16.65,17.07,16.62,16.72,9198086.0],["2026-10-19",16.72,17.18,16.62,17.1,8600100.0],["2026-10-20",17.1,17.54,16.85,17.5,8115587.0],["2026-10-21",17.5,17.64,17.3,17.39,5092970.0],["2026-10-22",17.39,17.7,17.13,17.21,7996155.0],["2026-10-23",17.21,17.48,16.39,17.42,12469864.0],["2026-10-26",17.42,17.46,17.05,17.1,7388039.0],["2026-10-27",17.1,17.44,16.58,16.6,8033222.0],["2026-10-28",16.6,16.7,15.82,16.34,14608548.0],["2026-10-29",16.34,16.51,15.91,16.12,10577000.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2011-01-27","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":"2011-01-27","index":0,"basis":"feed"}}