{"t":"601360.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2012-01-16",5.0998,5.4061,5.058,5.0998,14614848.0],["2012-01-17",5.0998,5.2668,4.8771,5.2297,9301505.0],["2012-01-18",5.2297,5.2901,4.9791,4.9884,6177294.0],["2012-01-19",4.9884,5.0441,4.9281,4.9559,2694360.0],["2012-01-20",4.9559,5.0673,4.955942630767822,5.007,2469112.0],["2012-01-30",5.007,5.1184,4.8956,5.0116,1889677.0],["2012-01-31",5.0116,5.0812,4.9699,5.0488,1285934.0],["2012-02-01",5.0488,5.058,4.9235,4.9374,1567564.0],["2012-02-02",4.9374,5.0116,4.937380790710449,5.007,1295638.0],["2012-02-03",5.007,5.0488,4.9652,5.0348,2478875.0],["2012-02-06",5.0348,5.1276,5.0348,5.1091,3492338.0],["2012-02-07",5.1091,5.1276,4.9652,5.0998,3801972.0],["2012-02-08",5.0998,5.1508,5.058,5.1369,3757563.0],["2012-02-09",5.1369,5.1787,5.1137,5.1648,4634366.0],["2012-02-10",5.1648,5.2761,5.164759635925293,5.2065,5571882.0],["2012-02-13",5.2065,5.2297,5.1508,5.2158,3174762.0],["2012-02-14",5.2158,5.7355,5.1601,5.5685,13421536.0],["2012-02-15",5.5685,5.6334,5.4385,5.6149,10101855.0],["2012-02-16",5.6149,5.614879131317139,5.4571,5.5406,6348245.0],["2012-02-17",5.5406,5.5638,5.4153,5.4293,4591891.0],["2012-02-20",5.4293,5.5221,5.429263114929199,5.4617,3963911.0],["2012-02-21",5.4617,5.4942,5.3829,5.471,3764212.0],["2012-02-22",5.471,5.5824,5.471,5.5314,6469173.0],["2012-02-23",5.5314,5.6613,5.5082,5.5499,6223987.0],["2012-02-24",5.5499,5.6056,5.4896,5.5731,4141776.0],["2012-02-27",5.5731,5.7773,5.573115348815918,5.6381,9857689.0],["2012-02-28",5.6381,5.652,5.4757,5.5128,5299894.0],["2012-02-29",5.5128,5.5592,5.4293,5.4339,3177171.0],["2012-03-01",5.4339,5.4942,5.4061,5.4525,2015056.0],["2012-03-02",5.4525,5.587,5.4478,5.5499,3196173.0],["2012-03-05",5.5499,5.6381,5.5221,5.5592,3404444.0],["2012-03-06",5.5592,5.5824,5.4293,5.4478,2938948.0],["2012-03-07",5.4478,5.5081,5.3736,5.4246,2104759.0],["2012-03-08",5.4246,5.5406,5.424622535705566,5.5035,2701611.0],["2012-03-09",5.5035,5.5731,5.4849,5.5592,3190910.0],["2012-03-12",5.5592,5.7587,5.559194564819336,5.703,7094971.0],["2012-03-13",5.703,5.703046798706055,5.4757,5.5963,8271842.0],["2012-03-14",5.5963,5.6427,5.2901,5.3365,6742886.0],["2012-03-15",5.3365,5.3365,5.1369,5.1972,3706466.0],["2012-03-16",5.1972,5.276129722595215,5.1508,5.2761,2095059.0],["2012-03-19",5.2761,5.3133,5.2112,5.3086,2000948.0],["2012-03-20",5.3086,5.308612823486328,5.188,5.2204,1673037.0],["2012-03-21",5.2204,5.2622,5.1462,5.2204,1564576.0],["2012-03-22",5.2204,5.2297,5.1787,5.2204,895519.0],["2012-03-23",5.2204,5.239,5.1416,5.1601,1357680.0],["2012-03-26",5.1601,5.2112,5.1369,5.1648,959846.0],["2012-03-27",5.1648,5.2158,5.1508,5.1601,891032.0],["2012-03-28",5.1601,5.1833,4.9513,4.9931,2006155.0],["2012-03-29",4.9931,5.007,4.9235,4.942,1148236.0],["2012-03-30",4.942,4.9977,4.891,4.9327,949156.0],["2012-04-06",4.9327,5.0859,4.932739734649658,5.0395,1551706.0],["2012-04-09",5.0395,5.039469242095947,4.9188,4.9235,1137618.0],["2012-04-10",4.9235,4.942,4.7564,4.9095,2060307.0],["2012-04-11",4.9095,4.9142,4.8353,4.9142,1265549.0],["2012-04-12",4.9142,5.1044,4.8817,5.0905,2192270.0],["2012-04-13",5.0905,5.174,5.0395,5.0534,2133180.0],["2012-04-16",5.0534,5.0998,4.9281,4.9513,3517349.0],["2012-04-17",4.9513,5.0302,4.9188,4.9606,3935919.0],["2012-04-18",4.9606,5.1555,4.9327,5.1044,5074858.0],["2012-04-19",5.1044,5.1137,5.0348,5.0859,1777989.0],["2012-04-20",5.0859,5.1416,5.0488,5.1044,2351462.0],["2012-04-23",5.1044,5.10443639755249,5.007,5.0116,2361841.0],["2012-04-24",5.0116,5.0446,4.8469,4.8987,1715364.0],["2012-04-25",4.8987,5.0399,4.8799,5.0257,2445755.0],["2012-04-26",5.0257,5.0775,4.9834,5.0022,1912872.0],["2012-04-27",5.0022,5.0352,4.9269,5.021,1997119.0],["2012-05-02",5.021,5.1387,5.021039009094238,5.1057,3085626.0],["2012-05-03",5.1057,5.134,5.0728,5.134,1755783.0],["2012-05-04",5.134,5.1528,5.0963,5.1199,1753282.0],["2012-05-07",5.1199,5.4022,5.0822,5.3787,9649517.0],["2012-05-08",5.3787,5.454,5.3175,5.3881,5695266.0],["2012-05-09",5.3881,5.4587,5.3175,5.3787,3456840.0],["2012-05-10",5.3787,5.4493,5.3363,5.4351,3807703.0],["2012-05-11",5.4351,5.4822,5.3646,5.421,3062840.0],["2012-05-14",5.421,5.4587,5.3363,5.3834,2466968.0],["2012-05-15",5.3834,5.383381366729736,5.2516,5.3222,2468667.0],["2012-05-16",5.3222,5.4116,5.2893,5.294,1623736.0],["2012-05-17",5.294,5.4399,5.293972492218018,5.4069,3540918.0],["2012-05-18",5.4069,5.5057,5.2046,5.2234,6676349.0],["2012-05-21",5.2234,5.2281,5.1104,5.1481,1253966.0],["2012-05-22",5.1481,5.3128,5.1480937004089355,5.2657,5050677.0],["2012-05-23",5.2657,5.2893,5.1622,5.2516,2031357.0],["2012-05-24",5.2516,5.2657,5.1669,5.1716,1331035.0],["2012-05-25",5.1716,5.214,4.9457,4.9975,5107618.0],["2012-05-28",4.9975,5.054,4.9363,5.0493,1348738.0],["2012-05-29",5.0493,5.1104,5.0257,5.0822,2277649.0],["2012-05-30",5.0822,5.214,5.0681,5.2046,3394960.0],["2012-05-31",5.2046,5.2563,5.1387,5.2422,1477978.0],["2012-06-01",5.2422,5.3646,5.1999,5.2563,1922382.0],["2012-06-04",5.2563,5.256325721740723,5.0728,5.101,1716426.0],["2012-06-05",5.101,5.1622,4.9881,5.1057,937692.0],["2012-06-06",5.1057,5.10574197769165,5.0163,5.0634,590940.0],["2012-06-07",5.0634,5.1622,4.9505,5.0069,712710.0],["2012-06-08",5.0069,5.0587,4.9552,5.0022,863065.0],["2012-06-11",5.0022,5.0728,4.9881,5.0587,513079.0],["2012-06-12",5.0587,5.0587,4.9928,5.0257,306475.0],["2012-06-13",5.0257,5.1999,5.02574348449707,5.1293,1321380.0],["2012-06-14",5.1293,5.2234,5.1057,5.1293,1670369.0],["2012-06-15",5.1293,5.1999,5.1199,5.1763,1105164.0],["2012-06-18",5.1763,5.2234,5.1763,5.2093,802067.0],["2012-06-19",5.2093,5.2563,5.1904,5.2046,858400.0],["2012-06-20",5.2046,5.2234,5.1387,5.1528,902698.0],["2012-06-21",5.1528,5.1528,5.0587,5.0916,671220.0],["2012-06-25",5.0916,5.101,4.9881,5.0069,682376.0],["2012-06-26",5.0069,5.0304,4.9834,5.0116,692983.0],["2012-06-27",5.0116,5.0446,4.9975,5.0163,412651.0],["2012-06-28",5.0163,5.0304,4.9081,4.9175,969571.0],["2012-06-29",4.9175,5.1763,4.9175,5.0587,2028052.0],["2012-07-02",5.0587,5.2234,5.058684349060059,5.214,2561203.0],["2012-07-03",5.214,5.2563,5.1293,5.1528,4892907.0],["2012-07-04",5.1528,5.1857,4.9881,5.0022,3023474.0],["2012-07-05",5.0022,5.1387,4.9222,5.0399,2862788.0],["2012-07-06",5.0399,5.1199,4.9175,5.0634,1937205.0],["2012-07-09",5.0634,5.063389778137207,4.8705,4.9034,1800689.0],["2012-07-10",4.9034,4.9175,4.7999,4.8752,860733.0],["2012-07-11",4.8752,4.9081,4.8469,4.894,597511.0],["2012-07-12",4.894,4.9646,4.8705,4.9552,894603.0],["2012-07-13",4.9552,4.955158710479736,4.8893,4.894,574884.0],["2012-07-16",4.894,4.941,4.6963,4.7105,1058763.0],["2012-07-17",4.7105,4.7434,4.6634,4.701,524772.0],["2012-07-18",4.701,4.7199,4.6258,4.701,680023.0],["2012-07-19",4.701,4.7669,4.6822,4.7199,693721.0],["2012-07-20",4.7199,4.7669,4.6634,4.6869,328408.0],["2012-07-23",4.6869,4.686929225921631,4.5269,4.5505,785080.0],["2012-07-24",4.5505,4.574,4.5175,4.5552,773274.0],["2012-07-25",4.5552,4.5975,4.5269,4.5646,960494.0],["2012-07-26",4.5646,4.6587,4.5175,4.5505,1364808.0],["2012-07-27",4.5505,4.574,4.4563,4.4799,610297.0],["2012-07-30",4.4799,4.5081,4.2822,4.3058,806580.0],["2012-07-31",4.3058,4.3246,4.1411,4.1646,737096.0],["2012-08-01",4.1646,4.2493,4.164590358734131,4.2164,464790.0],["2012-08-02",4.2164,4.2446,4.1364,4.1458,569520.0],["2012-08-03",4.1458,4.3293,4.1269,4.2493,1359216.0],["2012-08-06",4.2493,4.3246,4.1928,4.3199,1424593.0],["2012-08-07",4.3199,4.752810478210449,4.2964,4.7528,9140511.0],["2012-08-08",4.7528,5.101,4.752810478210449,5.0728,12428217.0],["2012-08-09",5.0728,5.1199,4.8799,5.0352,7944262.0],["2012-08-10",5.0352,5.5387,5.03515625,5.3457,15351202.0],["2012-08-13",5.3457,5.4304,5.1857,5.214,11519082.0],["2012-08-14",5.214,5.3504,5.1199,5.2281,7902937.0],["2012-08-15",5.2281,5.2893,5.1104,5.214,5893992.0],["2012-08-16",5.214,5.2751,5.1152,5.1481,5405643.0],["2012-08-17",5.1481,5.2046,5.0446,5.1104,3067281.0],["2012-08-20",5.1104,5.2375,5.0634,5.1716,3326801.0],["2012-08-21",5.1716,5.2987,5.1293,5.1716,7138090.0],["2012-08-22",5.1716,5.2093,5.0728,5.1857,3290243.0],["2012-08-23",5.1857,5.2469,4.9787,5.0399,6341994.0],["2012-08-24",5.0399,5.1387,4.9457,5.0587,6276252.0],["2012-08-27",5.0587,5.0916,5.0022,5.0822,2063053.0],["2012-08-28",5.0822,5.3175,4.9646,5.0587,9703677.0],["2012-08-29",5.0587,5.058684349060059,4.8516,4.9269,2800078.0],["2012-08-30",4.9269,4.9787,4.8563,4.9269,1688517.0],["2012-08-31",4.9269,5.0822,4.8516,4.9693,4513167.0],["2012-09-03",4.9693,5.0963,4.969275951385498,5.0069,4322295.0],["2012-09-04",5.0069,5.006921291351318,4.941,4.9834,1672621.0],["2012-09-05",4.9834,5.0681,4.9646,5.0257,5903820.0],["2012-09-06",5.0257,5.0493,4.9646,5.0022,2387250.0],["2012-09-07",5.0022,5.1669,5.0022,5.1622,12434022.0],["2012-09-10",5.1622,5.162210941314697,5.0634,5.1387,6751269.0],["2012-09-11",5.1387,5.138682842254639,5.0305,5.0446,2926308.0],["2012-09-12",5.0446,5.0822,4.9834,5.0022,2201616.0],["2012-09-13",5.0022,5.0257,4.941,4.9457,1353333.0],["2012-09-14",4.9457,4.9928,4.9175,4.9505,1526938.0],["2012-09-17",4.9505,4.950451374053955,4.5975,4.6116,2713410.0],["2012-09-18",4.6116,4.6305,4.5505,4.5834,1105574.0],["2012-09-19",4.5834,4.6258,4.574,4.6163,641880.0],["2012-09-20",4.6163,4.6305,4.3481,4.4046,1537200.0],["2012-09-21",4.4046,4.4469,4.3528,4.3622,869400.0],["2012-09-24",4.3622,4.5175,4.3199,4.5128,1530532.0],["2012-09-25",4.5128,4.574,4.4611,4.4987,946440.0],["2012-09-26",4.4987,4.5128,4.334,4.3811,703618.0],["2012-09-27",4.3811,4.5081,4.3528,4.494,957663.0],["2012-09-28",4.494,4.6587,4.4516,4.6305,2261930.0],["2012-10-08",4.6305,4.6304612159729,4.4846,4.5222,801666.0],["2012-10-09",4.5222,4.6775,4.522228717803955,4.654,1638009.0],["2012-10-10",4.654,4.6634,4.5928,4.6305,828160.0],["2012-10-11",4.6305,4.6399,4.545756816864014,4.5458,944640.0],["2012-10-12",4.5458,4.5881,4.4469,4.4799,847094.0],["2012-10-15",4.4799,4.4846,4.3999,4.4469,516238.0],["2012-10-16",4.4469,4.4987,4.4234,4.4516,625046.0],["2012-10-17",4.4516,4.4563,4.3952,4.4281,644853.0],["2012-10-18",4.4281,4.701,4.4281,4.6022,2368009.0],["2012-10-19",4.6022,4.6069,4.5458,4.5787,848142.0],["2012-10-22",4.5787,4.5787,4.5222,4.5646,689292.0],["2012-10-23",4.5646,4.6022,4.4846,4.4893,771300.0],["2012-10-24",4.4893,4.5034,4.4563,4.4987,409206.0],["2012-10-25",4.4987,4.5411,4.4469,4.4563,443610.0],["2012-10-26",4.4563,4.456348896026611,4.3763,4.3952,658638.0],["2012-10-29",4.3952,4.4705,4.3669,4.4375,588587.0],["2012-10-30",4.4375,4.5128,4.437524795532227,4.4799,602242.0],["2012-10-31",4.4799,4.5175,4.4705,4.5081,494496.0],["2012-11-01",4.5081,4.6116,4.50811243057251,4.5787,1307586.0],["2012-11-02",4.5787,4.6163,4.5363,4.6022,1048210.0],["2012-11-05",4.6022,4.6352,4.5599,4.5975,809134.0],["2012-11-06",4.5975,4.6116,4.5081,4.5646,629503.0],["2012-11-07",4.5646,4.5834,4.5269,4.5269,756126.0],["2012-11-08",4.5269,4.526933670043945,4.3858,4.3905,570981.0],["2012-11-09",4.3905,4.414,4.3528,4.3952,530301.0],["2012-11-12",4.3952,4.4187,4.3858,4.414,287852.0],["2012-11-13",4.414,4.4469,4.3905,4.3999,434599.0],["2012-11-14",4.3999,4.4187,4.2587,4.3011,827463.0],["2012-11-15",4.3011,4.3152,4.2211,4.2258,761239.0],["2012-11-16",4.2258,4.2587,4.1928,4.2211,423115.0],["2012-11-19",4.2211,4.2352,4.174,4.2305,454107.0],["2012-11-20",4.2305,4.2634,4.2164,4.2211,326894.0],["2012-11-21",4.2211,4.2964,4.2164,4.2869,560140.0],["2012-11-22",4.2869,4.3058,4.253999710083008,4.254,332278.0],["2012-11-23",4.254,4.3011,4.2493,4.254,364140.0],["2012-11-26",4.254,4.2587,4.2116,4.2493,157138.0],["2012-11-27",4.2493,4.249295234680176,4.084593296051025,4.0846,515520.0],["2012-11-28",4.0846,4.1317,4.0046,4.0517,543038.0],["2012-11-29",4.0517,4.0846,3.9952,4.0281,391206.0],["2012-11-30",4.0281,4.0705,4.0093,4.0469,377546.0],["2012-12-03",4.0469,4.0705,3.9905,3.9952,373410.0],["2012-12-04",3.9952,4.0469,3.934,4.0187,433177.0],["2012-12-05",4.0187,4.1975,3.9999,4.1411,1036616.0],["2012-12-06",4.1411,4.1834,4.1081,4.1693,725058.0],["2012-12-07",4.1693,4.3905,4.1411,4.3669,1545442.0],["2012-12-10",4.3669,4.5599,4.3434,4.3763,5006525.0],["2012-12-11",4.3763,4.4234,4.305764675140381,4.3058,1233014.0],["2012-12-12",4.3058,4.3716,4.3011,4.3481,699840.0],["2012-12-13",4.3481,4.3575,4.2587,4.2634,504016.0],["2012-12-14",4.2634,4.4375,4.2634,4.4234,1482861.0],["2012-12-17",4.4234,4.5128,4.4187,4.4658,1084690.0],["2012-12-18",4.4658,4.5034,4.3952,4.4093,1116720.0],["2012-12-19",4.4093,4.621,4.409289836883545,4.5599,3276828.0],["2012-12-20",4.5599,4.5599,4.4752,4.5552,1353465.0],["2012-12-21",4.5552,4.5834,4.4987,4.5458,1141808.0],["2012-12-24",4.5458,4.5646,4.4987,4.5128,675090.0],["2012-12-25",4.5128,4.654,4.4658,4.654,2127483.0],["2012-12-26",4.654,4.7622,4.6069,4.7575,2078220.0],["2012-12-27",4.7575,4.8469,4.6634,4.6634,2352780.0],["2012-12-28",4.6634,4.701,4.5834,4.6681,2494697.0],["2012-12-31",4.6681,4.8657,4.6116,4.7999,3269673.0],["2013-01-04",4.7999,4.8422,4.7058,4.7152,1471876.0],["2013-01-07",4.7152,4.781,4.6822,4.7387,1576117.0],["2013-01-08",4.7387,4.7999,4.6916,4.734,1957019.0],["2013-01-09",4.734,4.7622,4.6822,4.7152,1726747.0],["2013-01-10",4.7152,4.7575,4.7105,4.7293,909241.0],["2013-01-11",4.7293,4.7481,4.6258,4.6305,1445657.0],["2013-01-14",4.6305,4.9269,4.6116,4.9128,5135117.0],["2013-01-15",4.9128,5.402204513549805,4.912806510925293,5.4022,16992293.0],["2013-01-16",5.4022,5.5998,5.3457,5.5763,17744333.0],["2013-01-17",5.5763,5.7175,5.421,5.5528,10639677.0],["2013-01-18",5.5528,5.6846,5.4446,5.614,6128337.0],["2013-01-21",5.614,5.7175,5.4634,5.6422,12803360.0],["2013-01-22",5.6422,5.642197608947754,5.4963,5.5857,5721215.0],["2013-01-23",5.5857,5.7881,5.5057,5.6516,16430092.0],["2013-01-24",5.6516,5.651610374450684,5.2469,5.3834,11059434.0],["2013-01-25",5.3834,5.383381366729736,5.1763,5.2893,7922869.0],["2013-01-28",5.2893,5.4304,5.2422,5.4163,6034777.0],["2013-01-29",5.4163,5.4587,5.3551,5.421,2709565.0],["2013-01-30",5.421,5.5857,5.341,5.5293,4066788.0],["2013-01-31",5.5293,5.5904,5.4681,5.5622,3584194.0],["2013-02-01",5.5622,5.5998,5.5151,5.534,2606194.0],["2013-02-04",5.534,5.5904,5.3457,5.5057,3207108.0],["2013-02-05",5.5057,5.5763,5.4493,5.5057,5842162.0],["2013-02-06",5.5057,5.9528,5.454,5.9198,14314464.0],["2013-02-07",5.9198,6.0045,5.8351,5.9481,8224000.0],["2013-02-08",5.9481,6.1645,5.9057,6.061,7790911.0],["2013-02-18",6.061,6.1128,5.8822,5.9904,5253129.0],["2013-02-19",5.9904,6.0092,5.7881,5.8351,5262516.0],["2013-02-20",5.8351,6.0892,5.8351335525512695,6.0751,5945216.0],["2013-02-21",6.0751,6.2351,5.9151,6.0704,7461640.0],["2013-02-22",6.0704,6.3339,6.0657,6.1504,7234099.0],["2013-02-25",6.1504,6.3434,6.0987,6.3386,8554219.0],["2013-02-26",6.3386,6.4234,6.2398,6.2916,9579353.0],["2013-02-27",6.2916,6.3339,5.661,5.9387,22180089.0],["2013-02-28",5.9387,5.938660621643066,5.6657,5.8163,12697932.0],["2013-03-01",5.8163,6.0045,5.8163,5.9622,8992785.0],["2013-03-04",5.9622,6.0704,5.7645,5.8257,8707932.0],["2013-03-05",5.8257,5.9904,5.8022,5.9669,6673861.0],["2013-03-06",5.9669,6.1928,5.966894626617432,6.1598,10213480.0],["2013-03-07",6.1598,6.3339,6.1175,6.2634,15314193.0],["2013-03-08",6.2634,6.3057,6.0892,6.094,6081764.0],["2013-03-11",6.094,6.1787,6.0422,6.1081,3651827.0],["2013-03-12",6.1081,6.1551,5.4963,5.8728,6727653.0],["2013-03-13",5.8728,5.9622,5.7881,5.9057,2938264.0],["2013-03-14",5.9057,5.9763,5.8163,5.8257,2443656.0],["2013-03-15",5.8257,5.9575,5.7693,5.8304,2988685.0],["2013-03-18",5.8304,5.9669,5.8022,5.901,2628552.0],["2013-03-19",5.901,5.9481,5.8351,5.9245,1979742.0],["2013-03-20",5.9245,6.2116,5.9245,6.1692,4540082.0],["2013-03-21",6.1692,6.2539,6.1316,6.2304,5013801.0],["2013-03-22",6.2304,6.2492,6.141,6.2069,3666429.0],["2013-03-25",6.2069,6.2304,6.0187,6.0751,3747603.0],["2013-03-26",6.0751,6.1457,5.9292,6.1269,3790409.0],["2013-03-27",6.1269,6.221,6.061,6.2022,4527781.0],["2013-03-28",6.2022,6.4139,5.9245,6.0845,5149980.0],["2013-03-29",6.0845,6.1645,5.9575,6.1034,3600005.0],["2013-04-01",6.1034,6.1457,6.061,6.1081,2574601.0],["2013-04-02",6.1081,6.3151,6.0845,6.2822,9466027.0],["2013-04-03",6.2822,6.301,5.8916,5.9904,6886778.0],["2013-04-08",5.9904,6.3673,5.734,6.3239,3498930.0],["2013-04-09",6.3239,6.4627,6.1678,6.402,4401783.0],["2013-04-10",6.402,7.0439,6.401994705200195,6.5148,20703674.0],["2013-04-11",6.5148,6.9138,6.2545,6.3239,17847752.0],["2013-04-12",6.3239,6.323921203613281,5.8815,5.9683,12450430.0],["2013-04-15",5.9683,5.968255043029785,5.7687,5.8989,3396909.0],["2013-04-16",5.8989,6.1331,5.7948,6.055,4865970.0],["2013-04-17",6.055,6.2111,5.9856,6.0724,4742094.0],["2013-04-18",6.0724,6.5061,5.9856,6.4193,10719780.0],["2013-04-19",6.4193,6.9832,6.3413,6.749,18501026.0],["2013-04-22",6.749,7.0439,6.6102,6.749,17182861.0],["2013-04-23",6.749,6.8531,6.5581,6.6709,10560471.0],["2013-04-24",6.6709,6.9919,6.6709,6.7924,17400421.0],["2013-04-25",6.7924,6.8618,6.428,6.5755,12739230.0],["2013-04-26",6.5755,6.6275,6.3846,6.5495,6878037.0],["2013-05-02",6.5495,6.6536,6.376,6.5408,4082847.0],["2013-05-03",6.5408,6.5842,6.3239,6.3413,10907521.0],["2013-05-06",6.3413,6.5061,6.1938,6.5061,8390995.0],["2013-05-07",6.5061,6.8184,6.506092071533203,6.723,10519220.0],["2013-05-08",6.723,6.7316,6.5755,6.723,6630558.0],["2013-05-09",6.723,6.9225,6.5495,6.7837,16691620.0],["2013-05-10",6.7837,7.122,6.6622,7.0439,20539566.0],["2013-05-13",7.0439,7.2348,6.8531,7.0266,15482887.0],["2013-05-14",7.0266,7.026579856872559,6.6709,6.7056,11297721.0],["2013-05-15",6.7056,6.9312,6.6796,6.8618,8951003.0],["2013-05-16",6.8618,7.0526,6.723,6.9572,10777102.0],["2013-05-17",6.9572,7.0006,6.8704,6.9659,8740526.0],["2013-05-20",6.9659,7.3736,6.965855598449707,7.2868,17950450.0],["2013-05-21",7.2868,7.5471,7.2261,7.469,15832191.0],["2013-05-22",7.469,7.6945,7.3302,7.4863,15384299.0],["2013-05-23",7.4863,7.79,7.3909,7.5644,19194549.0],["2013-05-24",7.5644,7.5904,7.3042,7.5384,14759112.0],["2013-05-27",7.5384,7.5731,7.3302,7.3736,12053119.0],["2013-05-28",7.3736,7.4777,7.2521,7.3562,10902751.0],["2013-05-29",7.3562,7.5124,7.2001,7.5037,12497723.0],["2013-05-30",7.5037,7.6165,7.4516,7.4603,10613374.0],["2013-05-31",7.4603,7.521,7.3042,7.3215,7302076.0],["2013-06-03",7.3215,7.3996,7.1914,7.3562,4397029.0],["2013-06-04",7.3562,7.4777,7.2608,7.443,7588681.0],["2013-06-05",7.443,7.7726,7.3996,7.7553,15193250.0],["2013-06-06",7.7553,7.7813,7.2261,7.2781,12733623.0],["2013-06-07",7.2781,7.3302,6.7316,6.775,13018125.0],["2013-06-13",6.775,6.775010108947754,6.5061,6.5755,8110069.0],["2013-06-14",6.5755,6.749,6.575490951538086,6.6709,5851627.0],["2013-06-17",6.6709,6.9051,6.6362,6.7143,7330001.0],["2013-06-18",6.7143,6.7837,6.5061,6.5581,3904959.0],["2013-06-19",6.5581,6.558141231536865,6.3673,6.4801,3604218.0],["2013-06-20",6.4801,6.5928,6.1851,6.2458,4027997.0],["2013-06-21",6.2458,6.245849132537842,5.9075,6.029,3436757.0],["2013-06-24",6.029,6.0637,5.5172,5.6993,4697702.0],["2013-06-25",5.6993,5.8642,5.1875,5.7861,5964788.0],["2013-06-26",5.7861,6.2025,5.6646,6.0984,8184771.0],["2013-06-27",6.0984,6.2632,5.8208,5.8902,4929225.0],["2013-06-28",5.8902,6.003,5.734,5.8815,2710354.0],["2013-07-01",5.8815,6.0984,5.8208,6.081,2900219.0],["2013-07-02",6.081,6.3066,6.029,6.2892,5425214.0],["2013-07-03",6.2892,6.5234,6.1678,6.5061,6867473.0],["2013-07-04",6.5061,6.5234,6.3586,6.3933,4151845.0],["2013-07-05",6.3933,6.4627,6.1157,6.1504,3303775.0],["2013-07-08",6.1504,6.150425910949707,5.8295,5.9075,3508070.0],["2013-07-09",5.9075,6.029,5.8295,5.9683,1890192.0],["2013-07-10",5.9683,6.3586,5.968255043029785,6.3413,2977731.0],["2013-07-11",6.3413,6.5842,6.3326,6.4887,4462444.0],["2013-07-12",6.4887,6.749,6.4454,6.5234,6003679.0],["2013-07-15",6.5234,6.7663,6.523441791534424,6.749,5337220.0],["2013-07-19",6.749,7.1567,6.748986721038818,6.8097,12600995.0],["2013-07-22",6.8097,6.809710502624512,6.5061,6.7143,4783900.0],["2013-07-23",6.7143,6.9832,6.6709,6.9398,6045731.0],["2013-07-24",6.9398,6.9745,6.7403,6.9312,4739376.0],["2013-07-25",6.9312,6.9312,6.6796,6.6883,4318377.0],["2013-07-26",6.6883,6.7143,6.3413,6.4627,4584335.0],["2013-07-29",6.4627,6.5495,6.3066,6.4627,4144169.0],["2013-07-30",6.4627,6.749,6.402,6.6362,3714648.0],["2013-07-31",6.6362,6.7316,6.5928,6.6275,2005513.0],["2013-08-01",6.6275,6.8184,6.627539157867432,6.7837,3311846.0],["2013-08-02",6.7837,6.8618,6.749,6.8184,3852881.0],["2013-08-05",6.8184,6.8878,6.749,6.8791,3428744.0],["2013-08-06",6.8791,6.9051,6.7837,6.8357,4167949.0],["2013-08-07",6.8357,6.8444,6.6189,6.6536,4371501.0],["2013-08-08",6.6536,6.8444,6.6449,6.775,3269194.0],["2013-08-09",6.775,6.8097,6.6275,6.6969,3041200.0],["2013-08-12",6.6969,6.8097,6.6622,6.775,3553457.0],["2013-08-13",6.775,6.8531,6.775,6.8184,5104878.0],["2013-08-14",6.8184,6.9745,6.818385124206543,6.9312,7644469.0],["2013-08-15",6.9312,6.9659,6.6536,6.6883,5264046.0],["2013-08-16",6.6883,6.801,6.4974,6.5321,4131017.0],["2013-08-19",6.5321,6.6275,6.4193,6.6102,2578566.0],["2013-08-20",6.6102,6.7577,6.5581,6.6883,2388824.0],["2013-08-21",6.6883,6.7577,6.6275,6.749,2040033.0],["2013-08-22",6.749,6.8357,6.7316,6.775,4017822.0],["2013-08-23",6.775,7.1133,6.7403,6.9398,16598559.0],["2013-08-26",6.9398,7.1827,6.9225,7.0613,8899083.0],["2013-08-27",7.0613,7.1047,6.8618,6.9919,8392924.0],["2013-08-28",6.9919,6.991880893707275,6.8531,6.8704,4712776.0],["2013-08-29",6.8704,6.9051,6.7924,6.8271,2748479.0],["2013-08-30",6.8271,6.8791,6.6796,6.7056,3961896.0],["2013-09-02",6.7056,6.9745,6.6622,6.9398,4593844.0],["2013-09-03",6.9398,7.2695,6.9398322105407715,7.2435,19941120.0],["2013-09-04",7.2435,7.2521,7.0006,7.07,9749299.0],["2013-09-05",7.07,7.2001,7.069953441619873,7.096,5965220.0],["2013-09-06",7.096,7.2001,6.9919,7.1047,5309711.0],["2013-09-09",7.1047,7.2435,7.0786,7.1133,6886951.0],["2013-09-10",7.1133,7.1827,7.0613,7.1307,6064228.0],["2013-09-11",7.1307,7.148,6.8791,6.9659,8775180.0],["2013-09-12",6.9659,6.9745,6.8791,6.9572,3373182.0],["2013-09-13",6.9572,6.9659,6.8791,6.9398,1828751.0],["2013-09-16",6.9398,7.0092,6.9138,6.9572,2584783.0],["2013-09-17",6.9572,6.9919,6.7056,6.7316,3806730.0],["2013-09-18",6.7316,6.9398,6.7056,6.8531,5362892.0],["2013-09-23",6.8531,7.2434,6.853084564208984,7.2001,12995121.0],["2013-09-24",7.2001,7.3475,7.1394,7.2348,12485737.0],["2013-09-25",7.2348,7.2781,7.1394,7.2261,5184606.0],["2013-09-26",7.2261,7.3302,7.1827,7.2521,6613870.0],["2013-09-27",7.2521,7.4516,7.2174,7.3475,8076568.0],["2013-09-30",7.3475,7.4516,7.3302,7.3822,4526231.0],["2013-10-08",7.3822,7.4083,7.2695,7.3909,4943592.0],["2013-10-09",7.3909,7.6078,7.3736,7.5384,16205374.0],["2013-10-10",7.5384,8.0242,7.3649,7.842,17468172.0],["2013-10-11",7.842,8.0415,7.7813,7.8941,10126527.0],["2013-10-14",7.8941,7.9635,7.8333,7.9635,7343155.0],["2013-10-15",7.9635,8.2931,7.9027,8.0676,8164910.0],["2013-10-16",8.0676,8.6574,8.06755542755127,8.1456,16180698.0],["2013-10-17",8.1456,8.3451,7.9808,8.1109,8616099.0],["2013-10-18",8.1109,8.137,7.9461,8.0068,4017276.0],["2013-10-21",8.0068,8.2844,8.0068,8.2584,4821095.0],["2013-10-22",8.2584,8.4406,8.137,8.1977,5435343.0],["2013-10-23",8.1977,8.2497,7.6685,7.7119,7150868.0],["2013-10-24",7.7119,7.8507,7.6598,7.7292,2999356.0],["2013-10-25",7.7292,7.79,7.2434,7.3736,5132785.0],["2013-10-28",7.3736,7.5731,7.3649,7.495,2019564.0],["2013-10-29",7.495,7.7553,7.2261,7.6598,6378240.0],["2013-10-30",7.6598,8.1109,7.659838676452637,7.9548,7778302.0],["2013-10-31",7.9548,7.954782962799072,7.5471,7.5731,7118027.0],["2013-11-01",7.5731,7.79,7.5297,7.5991,2861233.0],["2013-11-04",7.5991,7.7726,7.599115371704102,7.6685,3833367.0],["2013-11-05",7.6685,7.7553,7.5124,7.7206,3200940.0],["2013-11-06",7.7206,7.842,7.6338,7.6598,4326615.0],["2013-11-07",7.6598,7.659838676452637,7.3996,7.4169,3117759.0],["2013-11-08",7.4169,7.495,7.2955,7.3389,2797369.0],["2013-11-11",7.3389,7.4083,7.3042,7.3302,3156970.0],["2013-11-12",7.3302,7.4256,7.2608,7.3562,2809559.0],["2013-11-13",7.3562,7.4083,7.2434,7.2781,2189207.0],["2013-11-14",7.2781,7.3042,7.1567,7.2608,3212771.0],["2013-11-15",7.2608,7.4343,7.2261,7.3909,2646906.0],["2013-11-18",7.3909,7.5297,7.3822,7.5124,3894200.0],["2013-11-19",7.5124,7.5731,7.4169,7.5297,3966325.0],["2013-11-20",7.5297,7.5731,7.4083,7.5124,2706289.0],["2013-11-21",7.5124,7.512368202209473,7.2608,7.3128,4457931.0],["2013-11-22",7.3128,7.4083,7.3042,7.3302,2427891.0],["2013-11-25",7.3302,7.4169,7.2434,7.3128,1955967.0],["2013-11-26",7.3128,7.3736,7.2434,7.2521,2084942.0],["2013-11-27",7.2521,7.3649,7.2521,7.3302,2039768.0],["2013-11-28",7.3302,7.5124,7.330196857452393,7.495,3998865.0],["2013-11-29",7.495,7.5384,7.3909,7.4256,2989295.0],["2013-12-02",7.4256,7.425621032714844,7.0439,7.0873,6642211.0],["2013-12-03",7.0873,7.3302,7.07,7.2868,3245528.0],["2013-12-04",7.2868,7.4343,7.286823749542236,7.4083,4904604.0],["2013-12-05",7.4083,7.4343,7.3128,7.3562,2371675.0],["2013-12-06",7.3562,7.356222152709961,7.2435,7.2868,1838724.0],["2013-12-09",7.2868,7.495,7.2521,7.4863,6509966.0],["2013-12-10",7.4863,7.7206,7.469,7.6772,10185737.0],["2013-12-11",7.6772,7.868,7.5037,7.5818,12288452.0],["2013-12-12",7.5818,7.6772,7.4603,7.5471,3566758.0],["2013-12-13",7.5471,7.6598,7.495,7.6512,3699834.0],["2013-12-16",7.6512,7.7986,7.5037,7.5297,4102913.0],["2013-12-17",7.5297,7.6078,7.4256,7.5297,2201020.0],["2013-12-18",7.5297,7.5904,7.469,7.4777,1713525.0],["2013-12-19",7.4777,7.6772,7.477670192718506,7.5991,2424309.0],["2013-12-20",7.5991,7.6425,7.3996,7.4083,1782819.0],["2013-12-23",7.4083,7.4256,6.9398,7.2521,3687294.0],["2013-12-24",7.2521,7.3215,7.1133,7.2088,2732969.0],["2013-12-25",7.2088,7.2868,7.1307,7.2695,2151367.0],["2013-12-26",7.2695,7.3389,6.9832,6.9832,3210899.0],["2013-12-27",6.9832,7.1394,6.9572,7.1133,2527447.0],["2013-12-30",7.1133,7.1827,7.0092,7.0613,3502026.0],["2013-12-31",7.0613,7.1567,6.9832,7.0786,2973693.0],["2014-01-02",7.0786,7.2695,7.07,7.2435,3633545.0],["2014-01-03",7.2435,7.3128,7.148,7.2435,2950149.0],["2014-01-06",7.2435,7.24345064163208,7.0092,7.0266,2077897.0],["2014-01-07",7.0266,7.2088,6.9572,7.1567,2228882.0],["2014-01-08",7.1567,7.2521,7.07,7.1047,1800644.0],["2014-01-09",7.1047,7.2001,7.0092,7.0353,2055254.0],["2014-01-10",7.0353,7.1567,6.8791,6.8965,2091977.0],["2014-01-13",6.8965,6.9572,6.6796,6.7403,2726228.0],["2014-01-14",6.7403,6.8531,6.6883,6.8357,2058460.0],["2014-01-15",6.8357,7.1307,6.835733890533447,7.0179,3155797.0],["2014-01-16",7.0179,7.1654,6.9572,7.096,2437157.0],["2014-01-17",7.096,7.095978736877441,6.9398,7.0092,2127208.0],["2014-01-20",7.0092,7.07,6.7056,7.0266,2597126.0],["2014-01-21",7.0266,7.2001,7.0092,7.1654,2667941.0],["2014-01-22",7.1654,7.3389,7.1394,7.2781,2602879.0],["2014-01-23",7.2781,7.4256,7.2348,7.3822,4242777.0],["2014-01-24",7.3822,7.5731,7.3822,7.5037,4934989.0],["2014-01-27",7.5037,7.5384,7.3822,7.3996,2522239.0],["2014-01-28",7.3996,7.5731,7.3128,7.4863,2769958.0],["2014-01-29",7.4863,7.5297,7.3909,7.4169,1576041.0],["2014-01-30",7.4169,7.4603,7.2174,7.2955,1727746.0],["2014-02-07",7.2955,7.3389,7.148,7.3302,1686245.0],["2014-02-10",7.3302,7.7639,7.330196857452393,7.6945,5476552.0],["2014-02-11",7.6945,7.8941,7.5991,7.7986,4879557.0],["2014-02-12",7.7986,7.842,7.6772,7.7986,3084077.0],["2014-02-13",7.7986,7.798635005950928,7.5557,7.6078,4239814.0],["2014-02-14",7.6078,7.7466,7.5644,7.7466,3040544.0],["2014-02-17",7.7466,7.9548,7.746589183807373,7.8333,4497295.0],["2014-02-18",7.8333,7.8507,7.6338,7.7466,2842318.0],["2014-02-19",7.7466,8.0676,7.7032,7.9982,8036319.0],["2014-02-20",7.9982,8.0762,7.7206,7.842,4064533.0],["2014-02-21",7.842,7.9201,7.7206,7.868,2937627.0],["2014-02-24",7.868,7.8680338859558105,7.4603,7.5644,4671698.0],["2014-02-25",7.5644,7.6078,7.2868,7.3302,3940049.0],["2014-02-26",7.3302,7.3302,7.0786,7.3215,2155720.0],["2014-02-27",7.3215,7.3822,7.1567,7.1827,2884697.0],["2014-02-28",7.1827,7.2868,7.1133,7.2781,1860422.0],["2014-03-03",7.2781,7.3649,7.2348,7.3475,1856787.0],["2014-03-04",7.3475,7.5731,7.2001,7.4863,3200537.0],["2014-03-05",7.4863,7.5124,7.3736,7.3909,2005233.0],["2014-03-06",7.3909,7.6945,7.3302,7.6598,4401787.0],["2014-03-07",7.6598,7.659838676452637,7.2088,7.2781,8429627.0],["2014-03-10",7.2781,7.278148651123047,6.8878,6.9659,4822275.0],["2014-03-11",6.9659,6.965855598449707,6.801,6.8444,3659004.0],["2014-03-12",6.8444,6.9051,6.7663,6.8357,2162659.0],["2014-03-13",6.8357,6.9572,6.8357,6.8965,1645106.0],["2014-03-14",6.8965,6.9051,6.6969,6.7837,2850761.0],["2014-03-17",6.7837,6.9051,6.7316,6.8531,4287252.0],["2014-03-18",6.8531,6.8878,6.775,6.8531,3762535.0],["2014-03-19",6.8531,6.853084564208984,6.749,6.8097,2221804.0],["2014-03-20",6.8097,6.8357,6.679588317871094,6.6796,2563517.0],["2014-03-21",6.6796,6.8357,6.6102,6.801,2632545.0],["2014-03-24",6.801,6.8531,6.7316,6.8271,2510592.0],["2014-03-25",6.8271,6.8618,6.7663,6.8357,2266015.0],["2014-03-26",6.8357,6.9138,6.8097,6.8965,3012823.0],["2014-03-27",6.8965,6.9398,6.8271,6.8357,3841585.0],["2014-03-28",6.8357,6.8878,6.7316,6.8444,3693969.0],["2014-03-31",6.8444,6.9225,6.6449,6.8444,3399509.0],["2014-04-01",6.8444,7.122,6.7663,7.1047,12862972.0],["2014-04-02",7.1047,7.2261,6.9919,7.2088,12454939.0],["2014-04-03",7.2088,7.2174,7.0613,7.1567,11305244.0],["2014-04-04",7.1567,7.3562,7.0786,7.3302,13923348.0],["2014-04-08",7.3302,7.443,7.2348,7.3996,12345660.0],["2014-04-09",7.3996,7.4175,7.3102,7.3817,4326274.0],["2014-04-10",7.3817,7.489,7.2924,7.489,10163910.0],["2014-04-11",7.489,7.5515,7.3907,7.5158,10184223.0],["2014-04-14",7.5158,7.5605,7.4532,7.5336,10060609.0],["2014-04-15",7.5336,7.533647060394287,7.4175,7.4443,9445401.0],["2014-04-16",7.4443,7.5873,7.2209,7.4622,10402994.0],["2014-04-17",7.4622,7.462153911590576,7.3192,7.3817,4148545.0],["2014-04-18",7.3817,7.632,7.2924,7.5605,12643341.0],["2014-04-21",7.5605,7.6319,7.4711,7.623,12858779.0],["2014-04-22",7.623,7.6945,7.5158,7.623,6706251.0],["2014-04-23",7.623,7.7928,7.5336,7.7749,14223523.0],["2014-04-24",7.7749,7.8107,7.3907,7.4085,12053125.0],["2014-04-25",7.4085,7.408533096313477,6.917,6.9438,8885417.0],["2014-04-28",6.9438,6.9617,6.7115,6.7472,4047445.0],["2014-04-29",6.7472,6.926,6.7204,6.9081,3161677.0],["2014-04-30",6.9081,6.9974,6.8187,6.926,2543782.0],["2014-05-05",6.926,6.9528,6.774,6.8991,2575352.0],["2014-05-06",6.8991,6.9974,6.8634,6.9617,2733629.0],["2014-05-07",6.9617,6.961696624755859,6.7651,6.774,2091882.0],["2014-05-08",6.774,6.8813,6.7293,6.7472,1854782.0],["2014-05-09",6.7472,6.8008,6.4791,6.4881,3253662.0],["2014-05-12",6.4881,6.6578,6.488050937652588,6.64,1961523.0],["2014-05-13",6.64,6.6757,6.5327,6.6042,1868572.0],["2014-05-14",6.6042,6.6489,6.5595,6.6221,1630931.0],["2014-05-15",6.6221,6.6578,6.4523,6.4612,1758499.0],["2014-05-16",6.4612,6.5149,6.2646,6.3451,2041914.0],["2014-05-19",6.3451,6.345064163208008,6.1753,6.2557,2085094.0],["2014-05-20",6.2557,6.3987,6.2468,6.3004,1462500.0],["2014-05-21",6.3004,6.3808,6.1753,6.3719,1320334.0],["2014-05-22",6.3719,6.4612,6.371875286102295,6.4166,2365783.0],["2014-05-23",6.4166,6.4881,6.354,6.4881,1644670.0],["2014-05-26",6.4881,6.6042,6.4612,6.5953,2546484.0],["2014-05-27",6.5953,6.64,6.5238,6.5595,2737140.0],["2014-05-28",6.5595,6.631,6.5149,6.6132,1780246.0],["2014-05-29",6.6132,6.631,6.4612,6.4791,1871554.0],["2014-05-30",6.4791,6.5685,6.4434,6.5506,1805755.0],["2014-06-03",6.5506,6.64,6.5506,6.5953,1606322.0],["2014-06-04",6.5953,6.8008,6.4791,6.64,3511210.0],["2014-06-05",6.64,6.8455,6.6132,6.8098,11490741.0],["2014-06-06",6.8098,6.8991,6.7472,6.8366,8655462.0],["2014-06-09",6.8366,6.836583137512207,6.6847,6.7651,3754527.0],["2014-06-10",6.7651,6.8276,6.7025,6.774,2656591.0],["2014-06-11",6.774,6.917,6.7383,6.8634,9352263.0],["2014-06-12",6.8634,6.9259,6.8187,6.8813,7930588.0],["2014-06-13",6.8813,7.0779,6.8187,6.9885,10997526.0],["2014-06-16",6.9885,6.988507270812988,6.8008,6.8634,7792696.0],["2014-06-17",6.8634,6.8633928298950195,6.7115,6.7383,3877611.0],["2014-06-18",6.7383,6.783,6.6847,6.7383,1923182.0],["2014-06-19",6.7383,6.774,6.3451,6.4166,3747346.0],["2014-06-20",6.4166,6.4702,6.3272,6.4702,1917775.0],["2014-06-23",6.4702,6.5327,6.4434,6.4702,1696364.0],["2014-06-24",6.4702,6.5149,6.4434,6.4881,1244252.0],["2014-06-25",6.4881,6.4881,6.3719,6.4255,1700763.0],["2014-06-26",6.4255,6.5327,6.42549467086792,6.5059,1654401.0],["2014-06-27",6.5059,6.5774,6.4791,6.5506,1846010.0],["2014-06-30",6.5506,6.6042,6.5417,6.5864,1909596.0],["2014-07-01",6.5864,6.64,6.5149,6.631,3277484.0],["2014-07-02",6.631,6.6489,6.5327,6.6221,2540318.0],["2014-07-03",6.6221,6.64,6.5774,6.6042,2269696.0],["2014-07-04",6.6042,6.6668,6.5864,6.6132,1841549.0],["2014-07-07",6.6132,6.6489,6.4791,6.5417,2254223.0],["2014-07-08",6.5417,6.577419757843018,6.5238,6.5774,2313728.0],["2014-07-09",6.5774,6.6132,6.4791,6.4791,2986032.0],["2014-07-10",6.4791,6.5595,6.4702,6.5238,2204503.0],["2014-07-11",6.5238,6.7651,6.523799419403076,6.7115,6005083.0],["2014-07-14",6.7115,7.3817219734191895,6.6936,7.3817,21861922.0],["2014-07-15",7.3817,8.1235,7.2655,8.0788,22879489.0],["2014-07-16",8.0788,8.0967,7.5247,8.0341,40894251.0],["2014-07-17",8.0341,8.034103393554688,7.5605,7.7571,16591255.0],["2014-07-18",7.7571,7.757065296173096,7.4264,7.5605,12468054.0],["2014-07-21",7.5605,7.7034,7.3817,7.4353,19315986.0],["2014-07-22",7.4353,7.5247,7.2745,7.3281,21418225.0],["2014-07-23",7.3281,7.4711,7.1404,7.4175,18651257.0],["2014-07-24",7.4175,7.4443,7.149367332458496,7.1494,11555337.0],["2014-07-25",7.1494,7.203,7.06,7.1494,8315079.0],["2014-07-28",7.1494,7.2834,7.1404,7.2477,8404663.0],["2014-07-29",7.2477,7.346,7.2387,7.3102,7886891.0],["2014-07-30",7.3102,7.3192,7.2298,7.2655,6335288.0],["2014-07-31",7.2655,7.5605,7.265544414520264,7.5336,15013433.0],["2014-08-01",7.5336,7.5426,7.346,7.3638,8081770.0],["2014-08-04",7.3638,7.4443,7.2834,7.4353,5882937.0],["2014-08-05",7.4353,7.4622,7.346,7.4175,5208832.0],["2014-08-06",7.4175,7.4979,7.3728,7.4532,5516930.0],["2014-08-07",7.4532,7.4711,7.2566,7.2655,5705090.0],["2014-08-08",7.2655,7.3728,7.265544414520264,7.3281,3124806.0],["2014-08-11",7.3281,7.4353,7.3013,7.4175,4002431.0],["2014-08-12",7.4175,7.4264,7.346,7.4175,4064620.0],["2014-08-13",7.4175,7.489,7.3281,7.4085,4938357.0],["2014-08-14",7.4085,7.5962,7.4085,7.4353,9007356.0],["2014-08-15",7.4353,7.5158,7.3817,7.5068,4869686.0],["2014-08-18",7.5068,7.623,7.48,7.5783,6266951.0],["2014-08-19",7.5783,7.6141,7.489,7.5515,4918445.0],["2014-08-20",7.5515,7.7213,7.5515,7.632,9242084.0],["2014-08-21",7.632,7.6856,7.4532,7.5426,5931244.0],["2014-08-22",7.5426,7.623,7.489,7.5962,5054700.0],["2014-08-25",7.5962,7.7034,7.5694,7.632,7074004.0],["2014-08-26",7.632,7.6677,7.2745,7.3192,6728810.0],["2014-08-27",7.3192,7.3549,7.2387,7.2834,3783217.0],["2014-08-28",7.2834,7.3281,7.2209,7.2745,2859520.0],["2014-08-29",7.2745,7.3549,7.274482250213623,7.346,3031518.0],["2014-09-01",7.346,7.435342788696289,7.337,7.4353,5130367.0],["2014-09-02",7.4353,7.5426,7.4353,7.5158,5760666.0],["2014-09-03",7.5158,7.632,7.48,7.5694,7809992.0],["2014-09-04",7.5694,7.6409,7.5336,7.632,5888127.0],["2014-09-05",7.632,7.7213,7.5873,7.6588,7527881.0],["2014-09-09",7.6588,7.7124,7.6051,7.7034,7404478.0],["2014-09-10",7.7034,7.7571,7.6051,7.7392,6848460.0],["2014-09-11",7.7392,7.909,7.6588,7.7213,11109182.0],["2014-09-12",7.7213,7.774938106536865,7.6409,7.7749,7249305.0],["2014-09-15",7.7749,7.9269,7.7303,7.9179,8735737.0],["2014-09-16",7.9179,7.9269,7.48,7.489,8743327.0],["2014-09-17",7.489,7.6319,7.4175,7.5962,4326116.0],["2014-09-18",7.5962,7.6588,7.5515,7.6141,3848792.0],["2014-09-19",7.6141,7.6498,7.5336,7.6409,3942556.0],["2014-09-22",7.6409,7.6856,7.5694,7.6051,4342151.0],["2014-09-23",7.6051,7.8464,7.5962,7.8196,7587320.0],["2014-09-24",7.8196,8.0877,7.7749,8.043,11210182.0],["2014-09-25",8.043,8.2575,7.9537,7.9984,11223358.0],["2014-09-26",7.9984,8.7312,7.998356342315674,8.472,16502730.0],["2014-09-29",8.472,8.9188,8.471999168395996,8.7133,13485345.0],["2014-09-30",8.7133,9.1691,8.6061,8.9993,10322357.0],["2014-10-08",8.9993,9.1065,8.7133,9.0618,8558292.0],["2014-10-09",9.0618,9.061823844909668,8.758,8.9099,10342418.0],["2014-10-10",8.9099,8.909899711608887,8.6061,8.7133,9043920.0],["2014-10-13",8.7133,8.793722152709961,8.5346,8.7937,5738839.0],["2014-10-14",8.7937,8.8831,8.6239,8.7848,5965571.0],["2014-10-15",8.7848,8.901,8.5703,8.901,5718408.0],["2014-10-16",8.901,9.4193,8.758,9.1154,14817076.0],["2014-10-17",9.1154,9.7321,8.9546,9.5712,15345704.0],["2014-10-20",9.5712,9.7946,9.3925,9.455,8849498.0],["2014-10-21",9.455,9.607,9.2048,9.2495,6250554.0],["2014-10-22",9.2495,9.3299,9.0708,9.1154,4808955.0],["2014-10-23",9.1154,9.1691,8.749,8.8831,5249908.0],["2014-10-24",8.8831,9.0171,8.7848,8.8831,2567277.0],["2014-10-27",8.8831,9.0618,8.7669,8.9188,2615675.0],["2014-10-28",8.9188,9.3478,8.8831,9.3031,6393192.0],["2014-10-29",9.3031,9.4372,9.2048,9.3746,9267258.0],["2014-10-30",9.3746,9.4104,9.2227,9.2852,5085936.0],["2014-10-31",9.2852,9.4014,9.1512,9.2852,5038947.0],["2014-11-03",9.2852,10.1253,9.2316,10.0717,13705074.0],["2014-11-04",10.0717,10.3398,9.8572,10.0449,9503457.0],["2014-11-05",10.0449,10.0806,9.7946,9.9376,3557525.0],["2014-11-06",9.9376,10.4291,9.9376,10.3398,6233274.0],["2014-11-07",10.3398,10.4917,10.0359,10.0538,5292561.0],["2014-11-10",10.0538,10.2325,9.7589,10.0002,5070838.0],["2014-11-11",10.0002,10.0359,9.3925,9.5444,4932841.0],["2014-11-12",9.5444,9.8036,9.4372,9.8036,2567016.0],["2014-11-13",9.8036,10.027,9.6606,9.8304,4203656.0],["2014-11-14",9.8304,9.8751,9.4104,9.741,3556315.0],["2014-11-17",9.741,9.9823,9.4729,9.8483,5051960.0],["2014-11-18",9.8483,10.1164,9.8125,9.9466,4889134.0],["2014-11-19",9.9466,10.4559,9.8661,10.447,6282244.0],["2014-11-20",10.447,10.447012901306152,10.1342,10.1789,4977424.0],["2014-11-21",10.1789,10.2951,9.9644,10.2593,3517946.0],["2014-11-24",10.2593,10.3576,10.0627,10.1074,4373969.0],["2014-11-25",10.1074,10.2504,10.0359,10.2236,4355290.0],["2014-11-26",10.2236,10.6347,10.1074,10.4828,5056956.0],["2014-11-27",10.4828,10.876,10.3666,10.4649,5206469.0],["2014-11-28",10.4649,10.6883,10.2057,10.304,5337177.0],["2014-12-01",10.304,10.4291,9.7142,9.884,11368399.0],["2014-12-02",9.884,10.0181,9.7857,9.9197,4428022.0],["2014-12-03",9.9197,9.9644,9.4729,9.75,7912541.0],["2014-12-04",9.75,9.7857,9.5444,9.7768,8655925.0],["2014-12-05",9.7768,9.776761054992676,9.1959,9.4997,8394677.0],["2014-12-08",9.4997,9.5444,8.9367,9.4729,5847157.0],["2014-12-09",9.4729,9.6427,9.1869,9.4282,6968253.0],["2014-12-10",9.4282,9.7768,9.3389,9.7321,5595122.0],["2014-12-11",9.7321,9.7321,9.464,9.607,5370286.0],["2014-12-12",9.607,9.8125,9.5533,9.7142,4872261.0],["2014-12-15",9.7142,9.8661,9.6516,9.8483,4889233.0],["2014-12-16",9.8483,9.84825611114502,9.4372,9.5533,7481398.0],["2014-12-17",9.5533,9.6516,9.3299,9.4461,4386382.0],["2014-12-18",9.4461,9.4461030960083,9.2048,9.3389,4542931.0],["2014-12-19",9.3389,9.3389,8.8563,9.1423,5945624.0],["2014-12-22",9.1423,9.142252922058105,8.2307,8.472,6050693.0],["2014-12-23",8.472,8.6507,8.4005,8.5167,2584261.0],["2014-12-24",8.5167,8.7758,8.516683578491211,8.6954,2054638.0],["2014-12-25",8.6954,8.8205,8.6507,8.758,2213531.0],["2014-12-26",8.758,8.8027,8.5971,8.6686,3015631.0],["2014-12-29",8.6686,8.8205,8.5346,8.7401,3795006.0],["2014-12-30",8.7401,8.8295,8.4452,8.5167,2364910.0],["2014-12-31",8.5167,8.6061,8.3201,8.4452,2702803.0],["2015-01-05",8.4452,8.6954,8.3469,8.6865,3471544.0],["2015-01-06",8.6865,8.892,8.5792,8.8473,5466767.0],["2015-01-07",8.8473,8.8563,8.6954,8.7758,2657332.0],["2015-01-08",8.7758,8.8116,8.4899,8.5882,3877662.0],["2015-01-09",8.5882,8.6865,8.5435,8.5614,2561679.0],["2015-01-12",8.5614,8.56136703491211,8.1324,8.1413,4639736.0],["2015-01-13",8.1413,8.3558,8.1324,8.3111,2484395.0],["2015-01-14",8.3111,8.5077,8.3111,8.472,3082738.0],["2015-01-15",8.472,8.6954,8.4452,8.6418,3074460.0],["2015-01-16",8.6418,8.758,8.5703,8.6507,4284985.0],["2015-01-19",8.6507,8.7044,8.2665,8.3916,3901123.0],["2015-01-20",8.3916,8.8563,8.391571044921875,8.7222,6859366.0],["2015-01-21",8.7222,9.2942,8.7044,9.1065,9476048.0],["2015-01-22",9.1065,9.1244,8.9903,9.0618,4474238.0],["2015-01-23",9.0618,9.1244,8.9099,8.9814,3853222.0],["2015-01-26",8.9814,9.2048,8.9456,9.1869,3891756.0],["2015-01-27",9.1869,9.3389,9.0082,9.1154,5094407.0],["2015-01-28",9.1154,9.115445137023926,8.9367,9.0261,2886028.0],["2015-01-29",9.0261,9.0797,8.892,8.9099,4140990.0],["2015-01-30",8.9099,8.9814,8.8027,8.8384,2888521.0],["2015-02-02",8.8384,8.838406562805176,8.6865,8.7848,2403388.0],["2015-02-03",8.7848,8.9278,8.758,8.8831,2987651.0],["2015-02-04",8.8831,9.0082,8.8473,8.9278,2986106.0],["2015-02-05",8.9278,9.0797,8.8116,8.8205,3037833.0],["2015-02-06",8.8205,8.9903,8.6418,8.9814,5495356.0],["2015-02-09",8.9814,9.1154,8.8295,8.8742,3490229.0],["2015-02-10",8.8742,8.892,8.758,8.8473,1666891.0],["2015-02-11",8.8473,8.9546,8.8295,8.9367,2220641.0],["2015-02-12",8.9367,9.0797,8.9099,9.0261,2663901.0],["2015-02-13",9.0261,9.1423,9.026078224182129,9.0797,4277717.0],["2015-02-16",9.0797,9.321,9.079696655273438,9.3121,4728985.0],["2015-02-17",9.3121,9.3835,9.1244,9.2495,4805360.0],["2015-02-26",9.2495,9.4729,9.249494552612305,9.4372,4399473.0],["2015-02-27",9.4372,9.5087,9.3835,9.4282,4647769.0],["2015-03-02",9.4282,9.884,9.3746,9.7946,10722203.0],["2015-03-03",9.7946,9.8661,9.6338,9.7231,7842100.0],["2015-03-04",9.7231,9.8125,9.5802,9.7053,6646599.0],["2015-03-05",9.7053,10.027,9.6248,9.9912,9114864.0],["2015-03-06",9.9912,10.0359,9.7142,9.7231,5212656.0],["2015-03-09",9.7231,9.9019,9.5891,9.8393,4136218.0],["2015-03-10",9.8393,10.2236,9.839317321777344,10.1521,7699897.0],["2015-03-11",10.1521,10.7777,10.152103424072266,10.7151,17706784.0],["2015-03-12",10.7151,11.3407,10.715113639831543,10.8849,15892467.0],["2015-03-13",10.8849,11.296,10.884913444519043,11.1798,10077013.0],["2015-03-16",11.1798,11.5552,11.1798,11.3675,10877651.0],["2015-03-17",11.3675,11.9841,11.367494583129883,11.8948,14318911.0],["2015-03-18",11.8948,11.9663,11.6713,11.8143,9761002.0],["2015-03-19",11.8143,11.8769,11.6177,11.8054,7979890.0],["2015-03-20",11.8054,11.9126,11.716,11.8769,6123069.0],["2015-03-23",11.8769,12.3237,11.6535,12.0914,11337647.0],["2015-03-24",12.0914,12.2433,11.4658,11.8233,12758783.0],["2015-03-25",11.8233,13.0029,11.7518,12.7884,14722794.0],["2015-03-26",12.7884,13.5391,12.5293,13.0923,18004881.0],["2015-03-27",13.0923,13.4855,12.8242,13.1102,8936461.0],["2015-03-30",13.1102,13.834,12.985,13.7357,8316375.0],["2015-03-31",13.7357,13.8519,13.137,13.2353,7291486.0],["2015-04-01",13.2353,13.7178,13.1727,13.5123,7041847.0],["2015-04-02",13.5123,14.3702,13.4229,14.2987,11874775.0],["2015-04-03",14.2987,15.0852,14.0485,14.9958,11643338.0],["2015-04-07",14.9958,15.5946,14.7634,15.5141,10893035.0],["2015-04-08",15.5141,15.6392,14.7456,15.2103,7173393.0],["2015-04-09",15.2103,15.3265,14.0306,14.4328,11623846.0],["2015-04-10",14.4328,14.7009,14.2362,14.5758,7955486.0],["2015-04-13",14.5758,15.5946,14.575774192810059,15.3175,8690037.0],["2015-04-14",15.3175,15.5499,14.8349,15.0494,9356623.0],["2015-04-15",15.0494,15.1495,13.6755,13.903,12566576.0],["2015-04-16",13.903,14.3761,13.357,14.1395,5272073.0],["2015-04-17",14.1395,14.64,14.1031,14.1668,8575908.0],["2015-04-20",14.1668,14.16683578491211,13.3752,13.4571,7931735.0],["2015-04-21",13.4571,14.2851,13.457128524780273,14.185,6938173.0],["2015-04-22",14.185,14.8765,14.185033798217773,14.822,9669540.0],["2015-04-23",14.822,14.9311,14.5308,14.6036,7653320.0],["2015-04-24",14.6036,14.6855,14.2578,14.3579,6286347.0],["2015-04-27",14.3579,14.6309,14.1031,14.2578,8744576.0],["2015-04-28",14.2578,14.3761,13.6573,13.8029,5771901.0],["2015-04-29",13.8029,14.1941,13.6482,13.9394,5715341.0],["2015-04-30",13.9394,14.1759,13.8848,13.9849,4601959.0],["2015-05-04",13.9849,14.0577,13.6573,14.0486,5287202.0],["2015-05-05",14.0486,14.048551559448242,13.4662,13.6027,4123608.0],["2015-05-06",13.6027,14.0849,13.5572,13.9576,4896748.0],["2015-05-07",13.9576,14.0122,13.5663,13.6391,3195552.0],["2015-05-08",13.6391,14.7128,13.639104843139648,14.5854,9073622.0],["2015-05-11",14.5854,15.4589,14.549,15.4134,13607845.0],["2015-05-12",15.4134,15.5135,15.0585,15.4225,12416346.0],["2015-05-13",15.4225,16.2869,15.286,15.4589,16463665.0],["2015-05-14",15.4589,15.6499,14.7674,15.4407,10956441.0],["2015-05-15",15.4407,15.468,14.9129,14.9493,5631840.0],["2015-05-18",14.9493,15.2496,14.7856,15.104,7025529.0],["2015-05-19",15.104,16.6144,14.9311,16.3869,13730150.0],["2015-05-20",16.3869,18.0247,16.3687,17.9974,24450455.0],["2015-05-21",17.9974,18.8345,17.4515,18.7799,14620151.0],["2015-05-22",18.7799,18.8345,17.8337,18.1521,9521116.0],["2015-05-25",18.1521,18.3705,17.4515,18.2886,10272008.0],["2015-05-26",18.2886,20.1175,17.9246,20.1175,13285608.0],["2015-05-27",20.1175,21.7916,20.11745262145996,20.8545,14718860.0],["2015-05-28",20.8545,21.4732,18.7708,18.7708,11694399.0],["2015-05-29",18.7708,19.7626,18.1157,19.4714,10236140.0],["2015-06-01",19.4714,21.4186,19.471437454223633,21.4186,9832064.0],["2015-06-02",21.4186,23.5568,21.418582916259766,23.5568,14192549.0],["2015-06-03",23.5568,24.685,22.2921,23.4931,15233236.0],["2015-06-04",23.4931,24.5668,21.1456,23.2201,9447570.0],["2015-06-05",23.2201,23.8207,22.374,22.7379,9083466.0],["2015-06-08",22.7379,22.73790740966797,21.3822,21.9827,9638761.0],["2015-06-09",21.9827,22.2921,21.4732,21.7916,4789097.0],["2015-06-10",21.7916,23.02,21.5187,22.8562,9249685.0],["2015-06-11",22.8562,23.3748,22.2011,23.0655,8723030.0],["2015-06-12",23.0655,23.2747,22.565,22.7561,6516429.0],["2015-06-15",22.7561,22.756103515625,21.5642,21.6006,6490271.0],["2015-06-16",21.6006,21.60055923461914,20.0174,20.263,5317530.0],["2015-06-17",20.263,21.091,19.6261,20.809,5735663.0],["2015-06-18",20.809,20.809,19.8354,19.9173,4466905.0],["2015-06-19",19.9173,19.917282104492188,17.9246,17.9246,6022207.0],["2015-06-23",17.9246,18.4797,16.1322,18.4524,4961226.0],["2015-06-24",18.4524,19.4168,18.45237159729004,19.153,6247271.0],["2015-06-25",19.153,21.0728,18.1794,19.9992,12185648.0],["2015-06-26",19.9992,19.999168395996094,17.9974,17.9974,7228575.0],["2015-06-29",17.9974,18.9164,16.195865631103516,16.1959,7896971.0],["2015-06-30",16.1959,17.6517,14.5763,17.0239,7470236.0],["2015-07-01",17.0239,17.5789,15.3224,15.3315,7910974.0],["2015-07-02",15.3315,15.6772,13.802885055541992,13.8029,9004439.0],["2015-07-03",13.8029,13.8575,12.419865608215332,12.4199,10584634.0],["2015-07-08",12.4199,12.419865608215332,11.1824,11.1824,1226000.0],["2015-07-09",11.1824,12.3016,10.0633,12.3016,25933981.0],["2015-07-10",12.3016,13.529919624328613,12.301583290100098,13.5299,8673239.0],["2015-07-13",13.5299,14.885642051696777,13.529919624328613,14.8856,12061369.0],["2015-07-14",14.8856,16.3778,14.8856,15.7682,14813580.0],["2015-07-15",15.7682,15.768224716186523,14.1941,14.1941,11090342.0],["2015-07-16",14.1941,15.013,12.9658,14.5672,6783169.0],["2015-07-17",14.5672,15.8137,14.5399,15.4589,7048048.0],["2015-07-20",15.4589,16.3596,15.2405,15.6499,6580208.0],["2015-07-21",15.6499,15.9138,15.2951,15.559,5093401.0],["2015-07-22",15.559,16.0867,15.377,16.0048,4741270.0],["2015-07-23",16.0048,16.5507,15.841,16.4233,7385392.0],["2015-07-24",16.4233,16.6508,15.1768,15.8046,7857049.0],["2015-07-27",15.8046,15.804620742797852,14.2214,14.2214,7813318.0],["2015-07-28",14.2214,14.4307,12.802,13.6391,11749254.0],["2015-07-29",13.6391,14.4216,13.2024,14.4125,8837635.0],["2015-07-30",14.4125,14.6036,13.3934,13.5026,6065755.0],["2015-07-31",13.5026,13.8029,13.0932,13.2479,4614754.0],["2015-08-03",13.2479,13.6664,12.2834,12.9112,4737060.0],["2015-08-04",12.9112,13.7756,12.5563,13.7574,6043226.0],["2015-08-05",13.7574,13.9485,13.3934,13.5481,5673050.0],["2015-08-06",13.5481,13.6482,13.1478,13.357,3185251.0],["2015-08-07",13.357,13.9212,13.357043266296387,13.8302,4655527.0],["2015-08-10",13.8302,14.7037,13.830179214477539,14.6855,8975348.0],["2015-08-11",14.6855,15.2678,14.4671,14.8401,7598866.0],["2015-08-12",14.8401,15.0403,14.4671,14.5035,5598043.0],["2015-08-13",14.5035,15.0403,14.2669,14.9857,5197827.0],["2015-08-14",14.9857,15.4589,14.985726356506348,15.1131,6599113.0],["2015-08-17",15.1131,15.3224,14.3852,15.3042,6764670.0],["2015-08-18",15.3042,15.4225,13.775586128234863,13.7756,5633052.0],["2015-08-19",13.7756,14.1941,12.7565,14.0849,6056020.0],["2015-08-20",14.0849,14.922,13.63,14.0849,5570475.0],["2015-08-21",14.0849,14.084946632385254,12.6928,12.7565,6810479.0],["2015-08-24",12.7565,12.7838,11.482690811157227,11.4827,8921781.0],["2015-08-25",11.4827,12.0741,10.3362,10.3908,15233612.0],["2015-08-26",10.3908,11.4281,10.3362,10.6365,9828738.0],["2015-08-27",10.6365,11.4827,10.636499404907227,11.3917,7678651.0],["2015-08-28",11.3917,12.2561,11.391701698303223,12.0832,8078141.0],["2015-08-31",12.0832,12.083208084106445,11.4645,11.6101,5336542.0],["2015-09-01",11.6101,11.61007308959961,10.4454,10.4454,5545866.0],["2015-09-02",10.4454,10.8094,9.7357,10.0269,4400872.0],["2015-09-07",10.0269,10.7821,10.0087,10.2271,4123424.0],["2015-09-08",10.2271,11.0732,10.0178,11.0641,4178113.0],["2015-09-09",11.0641,11.8284,11.0459,11.6829,6382308.0],["2015-09-10",11.6829,11.9467,11.3098,11.5282,4131374.0],["2015-09-11",11.5282,11.7193,11.3462,11.692,2752061.0],["2015-09-14",11.692,11.8011,10.5273,10.5273,4658455.0],["2015-09-15",10.5273,10.7366,9.7448,9.8267,4262564.0],["2015-09-16",9.8267,10.8094,9.82670783996582,10.8003,4184527.0],["2015-09-17",10.8003,11.1915,10.127,10.3635,6398816.0],["2015-09-18",10.3635,10.6729,10.2907,10.6001,2866915.0],["2015-09-21",10.6001,11.3553,10.3726,11.2643,3203915.0],["2015-09-22",11.2643,11.5009,11.1915,11.3007,3161446.0],["2015-09-23",11.3007,11.3462,10.7366,10.9459,3092243.0],["2015-09-24",10.9459,11.2279,10.945859909057617,11.1551,3004019.0],["2015-09-25",11.1551,11.2643,10.7184,10.7821,2275536.0],["2015-09-28",10.7821,11.1005,10.591,10.9732,2537698.0],["2015-09-29",10.9732,10.973158836364746,10.2816,10.4181,3466776.0],["2015-09-30",10.4181,10.5819,10.3089,10.409,3481058.0],["2015-10-08",10.409,11.4463,10.409029006958008,11.4463,15089665.0],["2015-10-09",11.4463,12.2288,11.328,12.0741,14603957.0],["2015-10-12",12.0741,13.2843,12.0104,13.2843,26655795.0],["2015-10-13",13.2843,13.3024,12.7929,13.2752,16031665.0],["2015-10-14",13.2752,13.6209,13.1114,13.1205,11082306.0],["2015-10-15",13.1205,13.5936,12.9294,13.4025,9297040.0],["2015-10-16",13.4025,14.0395,13.2388,13.4753,11665826.0],["2015-10-19",13.4753,13.5117,12.9931,13.0932,7259916.0],["2015-10-20",13.0932,13.994,13.093178749084473,13.8302,10677027.0],["2015-10-21",13.8302,13.830179214477539,12.447162628173828,12.4472,9298941.0],["2015-10-22",12.4472,12.9476,12.1287,12.8657,7883413.0],["2015-10-23",12.8657,13.3934,12.8111,13.2388,8098430.0],["2015-10-26",13.2388,13.6118,13.1569,13.4389,14113601.0],["2015-10-27",13.4389,13.8029,12.8748,13.7574,8159234.0],["2015-10-28",13.7574,14.185,12.9476,13.1296,10388917.0],["2015-10-29",13.1296,13.4116,12.6928,12.9476,9110187.0],["2015-10-30",12.9476,13.166,12.6564,12.9658,8102249.0],["2015-11-02",12.9658,13.0386,12.6564,12.7565,5333801.0],["2015-11-03",12.7565,12.9567,12.6655,12.8748,4355771.0],["2015-11-04",12.8748,13.7119,12.874807357788086,13.6482,9626836.0],["2015-11-05",13.6482,13.9121,13.2024,13.8211,13069305.0],["2015-11-06",13.8211,14.2123,13.6937,14.1577,11730227.0],["2015-11-09",14.1577,14.185,13.5572,13.9667,11140939.0],["2015-11-10",13.9667,14.3215,13.6664,14.2123,12743547.0],["2015-11-11",14.2123,14.7674,13.8484,14.7219,20288261.0],["2015-11-12",14.7219,14.721861839294434,13.9212,14.1304,17917946.0],["2015-11-13",14.1304,14.130439758300781,13.5026,13.6391,9253711.0],["2015-11-16",13.6391,14.0668,13.2934,14.0395,8873105.0],["2015-11-17",14.0395,14.2942,13.6573,13.7301,14253452.0],["2015-11-18",13.7301,13.8575,13.539,13.7483,7445756.0],["2015-11-19",13.7483,14.1486,13.6482,14.1213,10211707.0],["2015-11-20",14.1213,14.2851,13.9485,14.2123,11210376.0],["2015-11-23",14.2123,14.922,14.1486,14.831,22464383.0],["2015-11-24",14.831,15.013,14.2851,14.9857,15963873.0],["2015-11-25",14.9857,15.104,14.6036,14.7856,17317275.0],["2015-11-26",14.7856,15.2223,14.731,14.922,18225451.0],["2015-11-27",14.922,15.6499,14.4762,14.5672,30021060.0],["2015-11-30",14.5672,15.2041,13.5663,15.0949,22824992.0],["2015-12-01",15.0949,15.9138,14.5399,15.7682,37349762.0],["2015-12-02",15.7682,16.6326,15.1677,16.2141,35496826.0],["2015-12-03",16.2141,16.578,15.9229,16.1504,20094745.0],["2015-12-04",16.1504,16.1959,15.4771,15.7955,16721106.0],["2015-12-07",15.7955,16.3596,15.6408,15.841,14494155.0],["2015-12-08",15.841,15.841015815734863,15.1313,15.1768,11328420.0],["2015-12-09",15.1768,15.4862,15.0949,15.2587,7965579.0],["2015-12-10",15.2587,15.3315,14.9038,14.9675,7830007.0],["2015-12-11",14.9675,15.0494,14.5672,14.64,5998676.0],["2015-12-14",14.64,15.1404,14.367,15.1222,8111124.0],["2015-12-15",15.1222,15.4225,15.0494,15.1404,6641662.0],["2015-12-16",15.1404,15.6499,15.140408515930176,15.4134,8140792.0],["2015-12-17",15.4134,15.7682,15.413371086120605,15.659,7926405.0],["2015-12-18",15.659,15.9775,15.3406,15.4316,7100867.0],["2015-12-21",15.4316,15.4498,15.1677,15.377,5664640.0],["2015-12-22",15.377,15.5772,15.2587,15.5681,5975198.0],["2015-12-23",15.5681,15.568052291870117,15.0221,15.0949,6085408.0],["2015-12-24",15.0949,15.094913482666016,14.5581,14.7219,5941759.0],["2015-12-25",14.7219,14.9766,14.721861839294434,14.9675,4174824.0],["2015-12-28",14.9675,15.1677,14.3306,14.4216,6439708.0],["2015-12-29",14.4216,14.6127,14.1759,14.4944,5894944.0],["2015-12-30",14.4944,14.831,14.494393348693848,14.7492,5182151.0],["2015-12-31",14.7492,14.7856,14.2487,14.2669,5270325.0],["2016-01-04",14.2669,14.266923904418945,12.8748,12.893,5818465.0],["2016-01-05",12.893,12.9021,11.9012,12.6382,7930877.0],["2016-01-06",12.6382,13.0932,12.4745,13.0295,10203372.0],["2016-01-07",13.0295,13.029484748840332,11.728357315063477,11.7284,2126600.0],["2016-01-08",11.7284,12.2652,11.2825,11.9831,9256764.0],["2016-01-11",11.9831,12.1469,10.7821,10.8913,8835461.0],["2016-01-12",10.8913,11.5555,10.891265869140625,11.3371,7410804.0],["2016-01-13",11.3371,11.7648,11.1187,11.1642,6347444.0],["2016-01-14",11.1642,11.9467,10.9186,11.9376,6760824.0],["2016-01-15",11.9376,11.937628746032715,11.1005,11.2552,7183575.0],["2016-01-18",11.2552,11.8284,11.0641,11.5919,5144429.0],["2016-01-19",11.5919,12.0559,11.51,12.0104,5285824.0],["2016-01-20",12.0104,12.0832,11.6283,11.8011,5814478.0],["2016-01-21",11.8011,11.801145553588867,11.0914,11.1005,5762465.0],["2016-01-22",11.1005,11.2825,10.7366,11.1096,7237546.0],["2016-01-25",11.1096,11.3007,10.9459,11.1824,4830231.0],["2016-01-26",11.1824,11.182428359985352,10.0633,10.0724,6102009.0],["2016-01-27",10.0724,10.2089,9.2808,9.6083,6902417.0],["2016-01-28",9.6083,9.608335494995117,9.117,9.208,3922959.0],["2016-01-29",9.208,9.8813,9.117,9.763,6056310.0],["2016-02-01",9.763,9.8176,9.481,9.5992,3262287.0],["2016-02-02",9.5992,10.1088,9.5628,9.9723,3870875.0],["2016-02-03",9.9723,10.0269,9.7357,9.9905,2941431.0],["2016-02-04",9.9905,10.5455,9.9814,10.4818,5667947.0],["2016-02-05",10.4818,10.591,10.3726,10.3908,2795950.0],["2016-02-15",10.3908,10.39083194732666,9.9359,10.2816,2384566.0],["2016-02-16",10.2816,10.7912,10.2816,10.7366,3504716.0],["2016-02-17",10.7366,11.1005,10.6183,10.9641,4933359.0],["2016-02-18",10.9641,11.1005,10.8185,10.9186,3996363.0],["2016-02-19",10.9186,10.9459,10.7821,10.8913,2767479.0],["2016-02-22",10.8913,11.2461,10.891265869140625,11.2006,3778190.0],["2016-02-23",11.2006,11.2461,10.9368,11.0368,2682717.0],["2016-02-24",11.0368,11.1278,10.5819,11.0005,4354400.0],["2016-02-25",11.0005,11.000452995300293,9.899497985839844,9.8995,5269569.0],["2016-02-26",9.8995,10.1907,9.6083,9.8995,3919362.0],["2016-02-29",9.8995,9.9996,9.0897,9.3718,3303003.0],["2016-03-01",9.3718,9.7175,9.3354,9.6538,3024297.0],["2016-03-02",9.6538,10.2725,9.6174,10.2089,4130665.0],["2016-03-03",10.2089,10.5637,10.208857536315918,10.2544,3874672.0],["2016-03-04",10.2544,10.3453,9.581,9.9177,3913369.0],["2016-03-07",9.9177,10.3726,9.917694091796875,10.2998,2882616.0],["2016-03-08",10.2998,10.354437828063965,9.6083,10.3544,3050050.0],["2016-03-09",10.3544,10.354437828063965,9.9723,10.1361,2363280.0],["2016-03-10",10.1361,10.2634,10.0087,10.036,2032416.0],["2016-03-11",10.036,10.035978317260742,9.6993,9.9268,2193342.0],["2016-03-14",9.9268,10.4272,9.926793098449707,10.2725,3599495.0],["2016-03-15",10.2725,10.4818,10.1907,10.3271,3160665.0],["2016-03-16",10.3271,10.4818,9.9359,10.0451,3053118.0],["2016-03-17",10.0451,10.4181,10.0178,10.3999,4797017.0],["2016-03-18",10.3999,10.9095,10.3635,10.7912,5590937.0],["2016-03-21",10.7912,11.1096,10.791178703308105,11.0278,5716715.0],["2016-03-22",11.0278,11.1278,10.9368,11.0187,4524911.0],["2016-03-23",11.0187,11.2097,10.9186,11.1824,3489978.0],["2016-03-24",11.1824,11.3189,10.9641,11.0096,4136441.0],["2016-03-25",11.0096,11.1642,10.8094,11.0096,4098848.0],["2016-03-28",11.0096,11.4918,11.009552001953125,11.2188,6037658.0],["2016-03-29",11.2188,11.2734,10.8094,10.9186,3231566.0],["2016-03-30",10.9186,11.5009,10.918561935424805,11.4554,6051205.0],["2016-03-31",11.4554,11.6738,11.3735,11.4918,5085540.0],["2016-04-01",11.4918,11.49178695678711,10.9823,11.2461,5525529.0],["2016-04-05",11.2461,11.6465,11.1915,11.6192,5321857.0],["2016-04-06",11.6192,11.8648,11.4918,11.8284,5675770.0],["2016-04-07",11.8284,11.9103,11.4736,11.5191,4654237.0],["2016-04-08",11.5191,11.5555,11.0187,11.3098,3934639.0],["2016-04-11",11.3098,11.8284,11.309812545776367,11.6101,4994840.0],["2016-04-12",11.6101,11.692,11.3553,11.5282,3097090.0],["2016-04-13",11.5282,11.9012,11.528183937072754,11.7011,4740875.0],["2016-04-14",11.7011,11.792,11.6283,11.7648,2851577.0],["2016-04-15",11.7648,12.065,11.6556,12.0468,5247301.0],["2016-04-18",12.0468,12.0468168258667,11.5919,11.6738,6617320.0],["2016-04-19",11.6738,11.8648,11.6465,11.7557,3151115.0],["2016-04-20",11.7557,11.8193,10.8458,11.1551,5796379.0],["2016-04-21",11.1551,11.2643,10.8094,10.8822,3009526.0],["2016-04-22",10.8822,11.0005,10.773,10.9914,2270110.0],["2016-04-25",10.9914,10.991353988647461,10.6638,10.7912,2461628.0],["2016-04-26",10.7912,11.0823,10.7548,11.0641,2205019.0],["2016-04-27",11.0641,11.1915,11.0459,11.1278,2994060.0],["2016-04-28",11.1278,11.1733,10.8094,11.0187,2944770.0],["2016-04-29",11.0187,11.2643,10.8731,11.1824,3267849.0],["2016-05-03",11.1824,11.5191,11.1096,11.4918,3415228.0],["2016-05-04",11.4918,11.5555,11.3644,11.4099,2589386.0],["2016-05-05",11.4099,11.4918,11.3371,11.4463,2323914.0],["2016-05-06",11.4463,11.5018,10.8823,10.8915,3846093.0],["2016-05-09",10.8915,10.891544342041016,10.42,10.494,3217722.0],["2016-05-10",10.494,10.5957,10.4293,10.4385,1237311.0],["2016-05-11",10.4385,10.5495,10.2721,10.2813,2378344.0],["2016-05-12",10.2813,10.281323432922363,9.9392,10.2443,2031882.0],["2016-05-13",10.2443,10.346,9.967,10.0687,2538281.0],["2016-05-16",10.0687,10.2443,9.9392,10.1519,2424233.0],["2016-05-17",10.1519,10.3923,9.7081,10.3276,3556528.0],["2016-05-18",10.3276,10.327553749084473,9.893,10.004,3090346.0],["2016-05-19",10.004,10.1796,9.6988,9.7266,4882755.0],["2016-05-20",9.7266,9.8005,9.5694,9.7821,4225676.0],["2016-05-23",9.7821,9.93,9.782051086425781,9.893,2816681.0],["2016-05-24",9.893,9.93,9.6064,9.6803,3692888.0],["2016-05-25",9.6803,9.8653,9.6156,9.7913,4846985.0],["2016-05-26",9.7913,9.8375,9.5324,9.7913,3522244.0],["2016-05-27",9.7913,9.8838,9.7173,9.7913,2736174.0],["2016-05-30",9.7913,9.893,9.6434,9.7173,2490270.0],["2016-05-31",9.7173,10.1704,9.717329978942871,10.1426,5275766.0],["2016-06-01",10.1426,10.2998,10.0872,10.1611,4317520.0],["2016-06-02",10.1611,10.3645,10.0779,10.3368,3853360.0],["2016-06-03",10.3368,10.3923,10.1519,10.2721,5667958.0],["2016-06-06",10.2721,10.3091,10.1426,10.2351,5038531.0],["2016-06-07",10.2351,11.2614,10.235095024108887,11.2614,19085837.0],["2016-06-08",11.2614,12.3894,11.26137924194336,12.3894,32535808.0],["2016-06-13",12.3894,12.565,11.9086,12.001,26800747.0],["2016-06-14",12.001,12.186,11.4186,11.6127,19112200.0],["2016-06-15",11.6127,12.7777,11.4833,12.7777,32075676.0],["2016-06-16",12.7777,14.0536,12.6205,13.8225,48809745.0],["2016-06-17",13.8225,15.2093,13.3787,15.0059,42154824.0],["2016-06-20",15.0059,15.0059232711792,14.0998,14.4234,24436563.0],["2016-06-21",14.4234,14.5714,13.5728,14.0351,24745177.0],["2016-06-22",14.0351,14.035116195678711,13.2677,13.8594,21532947.0],["2016-06-23",13.8594,13.85944652557373,13.3694,13.5081,14004351.0],["2016-06-24",13.5081,13.7485,12.7592,13.3602,18426179.0],["2016-06-27",13.3602,13.6745,13.24,13.6653,16801140.0],["2016-06-28",13.6653,13.665284156799316,13.0366,13.3232,23605347.0],["2016-06-29",13.3232,13.6653,13.3139,13.5081,18976199.0],["2016-06-30",13.5081,14.2663,13.2862,13.3879,30965657.0],["2016-07-01",13.3879,13.387909889221191,12.8147,12.9996,30769719.0],["2016-07-04",12.9996,13.1198,12.8517,13.0736,15843167.0],["2016-07-05",13.0736,13.2492,12.8979,13.1845,20312510.0],["2016-07-06",13.1845,13.1938,12.8147,12.9164,18236070.0],["2016-07-07",12.9164,13.166,12.8147,13.1475,17395557.0],["2016-07-08",13.1475,13.2585,12.9996,13.0643,13560656.0],["2016-07-11",13.0643,13.129,12.8979,12.9071,10353637.0],["2016-07-12",12.9071,12.9719,12.2784,12.7315,17209799.0],["2016-07-13",12.7315,13.0273,12.6852,12.9903,12130596.0],["2016-07-14",12.9903,12.990341186523438,12.8054,12.9164,7213118.0],["2016-07-15",12.9164,12.9441,12.75,12.9164,6714490.0],["2016-07-18",12.9164,12.9441,12.5743,12.602,7556924.0],["2016-07-19",12.602,12.6205,12.4356,12.5465,9105481.0],["2016-07-20",12.5465,12.8054,12.5096,12.6482,8289740.0],["2016-07-21",12.6482,12.7684,12.5003,12.5281,8351125.0],["2016-07-22",12.5281,12.565,12.3431,12.3709,7442017.0],["2016-07-25",12.3709,12.8517,12.37087345123291,12.8424,14191210.0],["2016-07-26",12.8424,12.9349,12.713,12.9349,10603968.0],["2016-07-27",12.9349,12.9718,11.9548,11.9641,15657462.0],["2016-07-28",11.9641,12.112,11.5295,11.7237,8423829.0],["2016-07-29",11.7237,11.7791,11.5203,11.6035,4987997.0],["2016-08-01",11.6035,11.7884,11.2706,11.6589,7442437.0],["2016-08-02",11.6589,11.7237,11.585,11.7144,3955850.0],["2016-08-03",11.7144,11.7791,11.6035,11.7422,4531210.0],["2016-08-04",11.7422,11.8161,11.5572,11.7791,5102778.0],["2016-08-05",11.7791,11.779142379760742,11.5572,11.5665,4725294.0],["2016-08-08",11.5665,11.6497,11.3723,11.6405,5014361.0],["2016-08-09",11.6405,11.9178,11.5757,11.8901,6960115.0],["2016-08-10",11.8901,11.9641,11.7144,11.7514,5471702.0],["2016-08-11",11.7514,11.75140380859375,11.4463,11.4648,5360742.0],["2016-08-12",11.4648,11.7514,11.437,11.7329,4696450.0],["2016-08-15",11.7329,12.0195,11.585,11.9641,9487836.0],["2016-08-16",11.9641,12.1305,11.9271,12.0288,6164741.0],["2016-08-17",12.0288,12.112,11.9271,12.0843,4624526.0],["2016-08-18",12.0843,12.084253311157227,11.8346,11.8624,7603407.0],["2016-08-19",11.8624,12.2784,11.8531,12.2322,10401285.0],["2016-08-22",12.2322,12.3246,11.8346,11.8993,6779821.0],["2016-08-23",11.8993,11.9641,11.7884,11.8161,4297427.0],["2016-08-24",11.8161,11.9178,11.7791,11.8254,3582940.0],["2016-08-25",11.8254,11.825370788574219,11.5572,11.7607,5852283.0],["2016-08-26",11.7607,11.9178,11.7144,11.7329,4339357.0],["2016-08-29",11.7329,11.8901,11.6774,11.8901,3696180.0],["2016-08-30",11.8901,11.9641,11.8624,11.9086,3791165.0],["2016-08-31",11.9086,11.9456,11.7514,11.8439,4680089.0],["2016-09-01",11.8439,12.1582,11.7976,11.9456,9572913.0],["2016-09-02",11.9456,12.0935,11.7976,11.8624,6172241.0],["2016-09-05",11.8624,11.9733,11.7699,11.8161,5075772.0],["2016-09-06",11.8161,11.9456,11.5572,11.9363,6522207.0],["2016-09-07",11.9363,12.075,11.8993,11.9548,7900688.0],["2016-09-08",11.9548,12.2969,11.954812049865723,12.0843,7323024.0],["2016-09-09",12.0843,12.1212,11.9456,11.9641,5812190.0],["2016-09-12",11.9641,11.964056968688965,11.2891,11.2984,9413022.0],["2016-09-13",11.2984,11.4278,11.2706,11.3261,3915233.0],["2016-09-14",11.3261,11.32610034942627,11.1689,11.2244,2929373.0],["2016-09-19",11.2244,11.3908,11.2151,11.3631,2906817.0],["2016-09-20",11.3631,11.437,11.3076,11.4093,2750509.0],["2016-09-21",11.4093,11.474,11.3631,11.4001,2130818.0],["2016-09-22",11.4001,11.6959,11.400064468383789,11.622,6900519.0],["2016-09-23",11.622,11.7976,11.621964454650879,11.7237,7378486.0],["2016-09-26",11.7237,11.7422,11.4001,11.4093,3856381.0],["2016-09-27",11.4093,11.5295,11.3261,11.4833,2523826.0],["2016-09-28",11.4833,11.511,11.4278,11.437,1559103.0],["2016-09-29",11.437,11.5665,11.4001,11.437,2231971.0],["2016-09-30",11.437,11.5018,11.3816,11.4278,2019457.0],["2016-10-10",11.4278,11.7237,11.427802085876465,11.7144,4441514.0],["2016-10-11",11.7144,11.9178,11.6774,11.8346,5265590.0],["2016-10-12",11.8346,11.9363,11.7237,11.9086,4294304.0],["2016-10-13",11.9086,12.0843,11.5757,11.8161,4318230.0],["2016-10-14",11.8161,12.0473,11.7607,12.0195,5879967.0],["2016-10-17",12.0195,12.112,11.7329,11.7976,4602767.0],["2016-10-18",11.7976,12.0843,11.7791,12.0288,4557288.0],["2016-10-19",12.0288,12.075,11.8901,11.9363,3769439.0],["2016-10-20",11.9363,12.1582,11.936320304870605,12.0565,3762630.0],["2016-10-21",12.0565,12.0658,11.8161,11.9733,3364927.0],["2016-10-24",11.9733,12.1305,11.9733,12.1027,4733726.0],["2016-10-25",12.1027,12.2599,12.0473,12.1212,4831841.0],["2016-10-26",12.1212,12.1767,11.9178,11.9548,4161876.0],["2016-10-27",11.9548,12.0473,11.8901,12.038,2793878.0],["2016-10-28",12.038,12.0843,11.8901,11.8993,3141855.0],["2016-10-31",11.8993,11.9733,11.7422,11.8254,2969742.0],["2016-11-01",11.8254,11.8993,11.7607,11.8716,3656580.0],["2016-11-02",11.8716,11.9456,11.7607,11.7699,2304929.0],["2016-11-03",11.7699,12.001,11.7607,11.8993,2885802.0],["2016-11-04",11.8993,11.9825,11.8716,11.9641,3247703.0],["2016-11-07",11.9641,11.964056968688965,11.8069,11.8808,2439217.0],["2016-11-08",11.8808,12.1212,11.8531,12.0565,4840763.0],["2016-11-09",12.0565,12.0935,11.7514,11.8624,3975729.0],["2016-11-10",11.8624,12.2137,11.862354278564453,12.1675,6499822.0],["2016-11-11",12.1675,12.2322,12.112,12.1675,4300950.0],["2016-11-14",12.1675,12.2507,12.0935,12.2044,5482592.0],["2016-11-15",12.2044,12.2322,12.112,12.1952,3918024.0],["2016-11-16",12.1952,12.3154,12.1397,12.149,5917541.0],["2016-11-17",12.149,12.148974418640137,12.001,12.075,3977566.0],["2016-11-18",12.075,12.1212,12.0195,12.038,2777981.0],["2016-11-21",12.038,12.2507,11.9363,12.2044,5904834.0],["2016-11-22",12.2044,12.2322,12.1212,12.2044,5175526.0],["2016-11-23",12.2044,12.5928,12.1397,12.3801,12063573.0],["2016-11-24",12.3801,12.4726,12.0658,12.1305,7532853.0],["2016-11-25",12.1305,12.2044,11.8808,12.0935,5696232.0],["2016-11-28",12.0935,12.1675,12.001,12.038,3981904.0],["2016-11-29",12.038,12.149,11.8901,11.9271,5070754.0],["2016-11-30",11.9271,11.9641,11.7976,11.8624,3948737.0],["2016-12-01",11.8624,12.038,11.8439,11.9086,4002629.0],["2016-12-02",11.9086,11.9548,11.5388,11.548,4222258.0],["2016-12-05",11.548,11.6312,11.4186,11.5203,1854176.0],["2016-12-06",11.5203,11.6312,11.474,11.5018,1634203.0],["2016-12-07",11.5018,11.6589,11.4833,11.6312,2331131.0],["2016-12-08",11.6312,11.6774,11.5572,11.5757,2121940.0],["2016-12-09",11.5757,11.6405,11.5203,11.548,1379533.0],["2016-12-12",11.548,11.622,10.6049,10.6234,6224554.0],["2016-12-13",10.6234,10.7251,10.42,10.5495,3941554.0],["2016-12-14",10.5495,10.5957,10.3091,10.3553,3424864.0],["2016-12-15",10.3553,10.5679,10.346,10.5125,2961089.0],["2016-12-16",10.5125,10.6881,10.4662,10.6512,2193803.0],["2016-12-19",10.6512,10.6881,10.5495,10.5957,2079108.0],["2016-12-20",10.5957,10.7898,10.5679,10.6974,2298438.0],["2016-12-21",10.6974,11.0857,10.697382926940918,11.0395,4285768.0],["2016-12-22",11.0395,11.03947925567627,10.8083,10.8823,3793206.0],["2016-12-23",10.8823,10.9285,10.7436,10.7529,1652521.0],["2016-12-26",10.7529,10.8546,10.5217,10.8268,2032561.0],["2016-12-27",10.8268,10.9563,10.7436,10.8453,1445373.0],["2016-12-28",10.8453,10.947,10.7714,10.7806,1547414.0],["2016-12-29",10.7806,11.0302,10.7529,10.8915,2183525.0],["2016-12-30",10.8915,11.0302,10.8638,10.9285,1689972.0],["2017-01-03",10.9285,11.0857,10.92852783203125,11.0672,3319643.0],["2017-01-04",11.0672,11.2244,10.9655,11.1874,2936014.0],["2017-01-05",11.1874,11.3631,11.1042,11.1134,3070367.0],["2017-01-06",11.1134,11.1597,11.0395,11.0765,1768603.0],["2017-01-09",11.0765,11.1504,10.9932,11.095,1919408.0],["2017-01-10",11.095,11.1227,11.0025,11.0302,1768149.0],["2017-01-11",11.0302,11.0765,10.8731,10.8823,2080692.0],["2017-01-12",10.8823,10.947,10.6512,10.6881,1766675.0],["2017-01-13",10.6881,10.9285,10.5864,10.6142,3143452.0],["2017-01-16",10.6142,10.6881,9.9115,10.2628,2796286.0],["2017-01-17",10.2628,10.3738,10.004,10.3368,2138880.0],["2017-01-18",10.3368,10.4108,10.1796,10.2074,2167874.0],["2017-01-19",10.2074,10.2074,10.0502,10.1519,2120792.0],["2017-01-20",10.1519,10.3923,10.0872,10.3553,2178465.0],["2017-01-23",10.3553,10.5957,10.3091,10.5402,2176530.0],["2017-01-24",10.5402,10.6789,10.4662,10.6234,2498572.0],["2017-01-25",10.6234,10.6974,10.5402,10.5772,1673134.0],["2017-01-26",10.5772,10.6881,10.5402,10.6234,1739790.0],["2017-02-03",10.6234,10.623416900634766,10.4385,10.5217,1561389.0],["2017-02-06",10.5217,10.6512,10.4662,10.6234,1837466.0],["2017-02-07",10.6234,10.7159,10.5679,10.7066,2020043.0],["2017-02-08",10.7066,10.8731,10.6512,10.8268,1649648.0],["2017-02-09",10.8268,10.9008,10.7714,10.8731,1984692.0],["2017-02-10",10.8731,10.9563,10.7991,10.8361,2056931.0],["2017-02-13",10.8361,11.0672,10.7991,10.9563,1996763.0],["2017-02-14",10.9563,11.0395,10.8176,10.8731,1412328.0],["2017-02-15",10.8731,10.9378,10.6789,10.7436,1633264.0],["2017-02-16",10.7436,10.8823,10.6974,10.8361,1606555.0],["2017-02-17",10.8361,11.021,10.7714,10.9008,1865934.0],["2017-02-20",10.9008,11.3446,10.900792121887207,11.0487,3023319.0],["2017-02-21",11.0487,11.0765,10.9285,10.984,3535653.0],["2017-02-22",10.984,11.021,10.91,10.9748,2722689.0],["2017-02-23",10.9748,11.0857,10.9193,11.0672,2488185.0],["2017-02-24",11.0672,11.1227,10.947,11.021,2303050.0],["2017-02-27",11.021,11.020986557006836,10.6696,10.6881,4041230.0],["2017-02-28",10.6881,10.9008,10.6881,10.8915,3089842.0],["2017-03-01",10.8915,11.021,10.8453,10.8731,2674120.0],["2017-03-02",10.8731,10.947,10.7436,10.7714,2126678.0],["2017-03-03",10.7714,10.9193,10.7344,10.91,1857563.0],["2017-03-06",10.91,11.0487,10.91,11.0395,2883257.0],["2017-03-07",11.0395,11.1042,10.9563,11.0765,2742610.0],["2017-03-08",11.0765,11.1782,11.058,11.1319,2910688.0],["2017-03-09",11.1319,11.1874,10.9378,10.984,2807410.0],["2017-03-10",10.984,11.2614,10.984003067016602,11.1412,3588164.0],["2017-03-13",11.1412,11.1874,10.9563,11.1504,2545938.0],["2017-03-14",11.1504,11.1782,11.0487,11.095,2140415.0],["2017-03-15",11.095,11.094952583312988,10.91,10.9378,1918352.0],["2017-03-16",10.9378,11.0857,10.937774658203125,11.0765,2341131.0],["2017-03-17",11.0765,11.1874,11.021,11.0487,3276437.0],["2017-03-20",11.0487,11.2244,10.9563,11.2244,4399136.0],["2017-03-21",11.2244,11.2336,11.0857,11.1227,2508731.0],["2017-03-22",11.1227,11.1504,10.8915,10.9563,3855208.0],["2017-03-23",10.9563,11.021,10.7621,10.8546,4354177.0],["2017-03-24",10.8546,10.8731,10.6512,10.8361,3931563.0],["2017-03-27",10.8361,10.8638,10.7806,10.8453,2382291.0],["2017-03-28",10.8453,11.0117,10.7898,10.9748,2844483.0],["2017-03-29",10.9748,11.6405,10.7159,10.8176,7144138.0],["2017-03-30",10.8176,10.817580223083496,10.2351,10.2998,6649193.0],["2017-03-31",10.2998,10.346,10.1704,10.2906,3378868.0],["2017-04-05",10.2906,10.494,10.2813,10.494,4043835.0],["2017-04-06",10.494,10.531,10.4293,10.4477,2823339.0],["2017-04-07",10.4477,10.6419,10.4385,10.5402,3268660.0],["2017-04-10",10.5402,10.6789,10.494,10.531,3411505.0],["2017-04-11",10.531,10.531,10.1981,10.4108,2836598.0],["2017-04-12",10.4108,10.4477,10.3368,10.346,2626590.0],["2017-04-13",10.346,10.4293,10.2906,10.3553,2393336.0],["2017-04-14",10.3553,10.3923,10.1981,10.2074,2880441.0],["2017-04-17",10.2074,10.2166,10.0132,10.0687,2458885.0],["2017-04-18",10.0687,10.0687,9.7913,9.8005,3404948.0],["2017-04-19",9.8005,9.800541877746582,9.4307,9.6064,3826208.0],["2017-04-20",9.6064,9.6156,9.3198,9.5047,3415812.0],["2017-04-21",9.5047,9.5417,9.4677,9.5047,1635364.0],["2017-04-24",9.5047,9.5232,9.2273,9.2365,2413497.0],["2017-04-25",9.2365,9.3845,9.1811,9.2643,1755605.0],["2017-04-26",9.2643,9.3752,9.264286994934082,9.3013,1749918.0],["2017-04-27",9.3013,9.301270484924316,8.728,9.1164,4556163.0],["2017-04-28",9.1164,9.1996,9.0239,9.1903,1912316.0],["2017-05-02",9.1903,9.3383,9.1533,9.2828,2124015.0],["2017-05-03",9.2828,9.3475,9.1718,9.2273,1851817.0],["2017-05-04",9.2273,9.329,9.1533,9.255,1433441.0],["2017-05-05",9.255,9.2828,9.1533,9.1718,864452.0],["2017-05-08",9.1718,9.171829223632812,8.9684,9.0054,1183303.0],["2017-05-09",9.0054,9.1071,8.9314,9.0609,1234765.0],["2017-05-10",9.0609,9.292,8.9684,8.9684,2153415.0],["2017-05-11",8.9684,9.0715,8.5936,8.7623,1819314.0],["2017-05-12",8.7623,8.7716,8.5936,8.6217,1289951.0],["2017-05-15",8.6217,8.7435,8.5092,8.5748,1453876.0],["2017-05-16",8.5748,8.6873,8.3499,8.6498,2414739.0],["2017-05-17",8.6498,8.8091,8.6217,8.6966,2262188.0],["2017-05-18",8.6966,8.7435,8.5655,8.5842,2066060.0],["2017-05-19",8.5842,8.6217,8.4343,8.4999,1237841.0],["2017-05-22",8.4999,8.5373,8.1437,8.1812,2789657.0],["2017-05-23",8.1812,8.2093,7.8251,7.8345,2132912.0],["2017-05-24",7.8345,7.9095,7.6752,7.797,2194944.0],["2017-05-25",7.797,8.0032,7.7033,7.9376,1898579.0],["2017-05-26",7.9376,8.0032,7.8907,7.9376,1258845.0],["2017-05-31",7.9376,8.0969,7.937567710876465,7.9751,1262693.0],["2017-06-01",7.9751,7.9751,7.5815,7.6096,2050611.0],["2017-06-02",7.6096,7.8157,7.4596,7.7689,1963713.0],["2017-06-05",7.7689,8.0219,7.7595,7.9563,2288867.0],["2017-06-06",7.9563,7.9844,7.8626,7.9563,1048551.0],["2017-06-07",7.9563,8.1344,7.9188,8.1344,2060333.0],["2017-06-08",8.1344,8.378,8.134367942810059,8.2375,3706044.0],["2017-06-09",8.2375,8.2749,8.0594,8.2375,2969816.0],["2017-11-07",8.2375,9.062134742736816,8.237452507019043,9.0621,58602.0],["2017-11-08",9.0621,9.9712,9.062134742736816,9.9712,68158.0],["2017-11-09",9.9712,10.964527130126953,9.971159934997559,10.9645,132249.0],["2017-11-10",10.9645,12.061,10.964527130126953,12.061,227874.0],["2017-11-13",12.061,13.2699,12.060979843139648,13.2699,115702.0],["2017-11-14",13.2699,14.600625038146973,13.269888877868652,14.6006,180008.0],["2017-11-15",14.6006,16.0626,14.600625038146973,16.0626,184819.0],["2017-11-16",16.0626,17.6651,16.062562942504883,17.6651,221554.0],["2017-11-17",17.6651,19.4363,17.665071487426758,19.4363,361851.0],["2017-11-20",19.4363,21.376140594482422,19.436264038085938,21.3761,383739.0],["2017-11-21",21.3761,23.5128173828125,21.376140594482422,23.5128,470830.0],["2017-11-22",23.5128,25.865039825439453,23.5128173828125,25.865,191147.0],["2017-11-23",25.865,28.451541900634766,25.865039825439453,28.4515,521164.0],["2017-11-24",28.4515,31.3005,28.451541900634766,31.3005,832089.0],["2017-11-27",31.3005,34.4305,31.300451278686523,34.4305,619620.0],["2017-11-28",34.4305,37.8698,34.430484771728516,37.8698,967461.0],["2017-11-29",37.8698,41.65583038330078,37.869781494140625,41.6558,506600.0],["2017-12-01",41.6558,50.4087,41.65583038330078,49.6403,112926245.0],["2017-12-05",49.6403,49.6402587890625,40.2033,43.0803,70584687.0],["2017-12-06",43.0803,44.2236,40.9905,44.0081,43950532.0],["2017-12-07",44.0081,48.4126,42.9397,47.1381,71766362.0],["2017-12-08",47.1381,49.5091,46.1822,46.7726,50671843.0],["2017-12-11",46.7726,51.0553,46.4071,49.7902,52265833.0],["2017-12-12",49.7902,49.9589,44.9358,46.9413,50378754.0],["2017-12-13",46.9413,47.2787,45.0014,45.9385,29082778.0],["2017-12-14",45.9385,46.5196,44.5141,45.6574,26726994.0],["2017-12-15",45.6574,48.1596,45.4513,46.2103,33217043.0],["2017-12-18",46.2103,46.21033477783203,41.5902,41.6746,42269241.0],["2017-12-19",41.6746,43.3521,41.67457580566406,42.3025,23376332.0],["2017-12-20",42.3025,43.2958,40.2033,43.0803,28784445.0],["2018-01-05",43.0803,62.3198,43.08027648925781,51.9362,72643793.0],["2018-01-08",51.9362,51.936248779296875,49.0405,50.0057,40804367.0],["2018-01-09",50.0057,50.005733489990234,48.1127,49.2279,28344914.0],["2018-01-10",49.2279,50.6149,46.9225,47.8972,38493554.0],["2018-01-11",47.8972,50.3712,45.9479,49.2185,39093172.0],["2018-01-12",49.2185,49.218544006347656,46.9507,47.0537,25743348.0],["2018-01-15",47.0537,47.05374526977539,43.3614,44.0924,27161903.0],["2018-01-16",44.0924,45.9198,43.3052,45.1795,21086023.0],["2018-01-17",45.1795,46.7258,43.9612,45.2357,20240477.0],["2018-01-18",45.2357,47.4567,44.3079,46.4165,22698685.0],["2018-01-19",46.4165,46.8569,44.7109,44.9264,18219939.0],["2018-01-22",44.9264,44.92643737792969,42.6398,43.5676,15942930.0],["2018-01-23",43.5676,44.3267,42.9772,43.4739,10223540.0],["2018-01-24",43.4739,44.7765,43.0147,44.1205,14004193.0],["2018-01-25",44.1205,44.5141,43.1646,43.2209,12428410.0],["2018-01-26",43.2209,43.6707,42.2743,42.593,11679159.0],["2018-01-29",42.593,46.6695,42.59297561645508,45.5824,24606194.0],["2018-01-30",45.5824,50.13693618774414,45.58244323730469,50.1369,37399423.0],["2018-01-31",50.1369,52.3673,47.9815,48.0377,37234004.0],["2018-02-01",48.0377,48.3564,45.9292,46.8851,21872506.0],["2018-02-05",46.8851,56.72502136230469,46.885066986083984,56.725,36025537.0],["2018-02-06",56.725,56.72502136230469,51.0553,51.0553,34965214.0],["2018-02-07",51.0553,55.741,51.055335998535156,54.3447,38767633.0],["2018-02-08",54.3447,57.0624,51.6832,53.5762,36779918.0],["2018-02-09",53.5762,53.576236724853516,48.2158,48.2158,34030404.0],["2018-02-12",48.2158,50.1369,48.2158,49.003,18486114.0],["2018-02-14",49.003,59.2928,49.00299835205078,59.2647,40461380.0],["2018-02-28",59.2647,61.5419,53.3419,53.3419,46084926.0],["2018-03-01",53.3419,53.341949462890625,48.0096,49.1436,46468866.0],["2018-03-02",49.1436,50.3337,48.0846,49.6684,35406440.0],["2018-03-05",49.6684,49.668365478515625,45.6387,47.9066,34380529.0],["2018-03-06",47.9066,47.906551361083984,46.5852,47.2131,24084855.0],["2018-03-07",47.2131,48.1689,44.2142,44.9077,36270852.0],["2018-03-08",44.9077,46.4165,43.4176,46.2291,30595701.0],["2018-03-09",46.2291,47.4661,44.7952,46.7726,31796984.0],["2018-03-12",46.7726,47.7941,46.201,46.6508,23325498.0],["2018-03-13",46.6508,51.3177,45.0858,50.5212,47816781.0],["2018-03-14",50.5212,50.52117156982422,46.632,46.7258,36962748.0],["2018-03-15",46.7258,46.72575378417969,44.4766,45.1888,22429575.0],["2018-03-16",45.1888,46.5571,44.992,45.0577,15606390.0],["2018-03-19",45.0577,45.05765151977539,43.5863,44.0455,16966721.0],["2018-03-20",44.0455,44.5047,42.9959,43.4926,15751250.0],["2018-03-21",43.4926,46.3415,43.49262237548828,44.6453,24925957.0],["2018-03-22",44.6453,44.9264,43.2021,43.3802,16429472.0],["2018-03-23",43.3802,43.380165100097656,39.0412,39.0412,25338143.0],["2018-03-26",39.0412,39.04121780395508,35.7331,38.3946,19520903.0],["2018-03-27",38.3946,40.1096,38.394588470458984,39.1068,17651468.0],["2018-03-28",39.1068,39.106815338134766,37.2981,37.4949,14103369.0],["2018-03-29",37.4949,38.2446,37.494930267333984,38.1697,11733154.0],["2018-03-30",38.1697,40.6062,37.8698,39.6691,20884831.0],["2018-04-02",39.6691,39.9128,38.4414,38.6382,16843504.0],["2018-04-03",38.6382,38.638240814208984,37.0264,37.2981,14200312.0],["2018-04-04",37.2981,40.953,37.298133850097656,38.8538,25280793.0],["2018-04-09",38.8538,38.853782653808594,37.017,38.1603,14426781.0],["2018-04-10",38.1603,39.6035,37.598,38.8913,15815152.0],["2018-04-11",38.8913,39.8284,38.5164,38.9662,13916283.0],["2018-04-12",38.9662,39.4536,38.2353,38.2915,11014330.0],["2018-04-13",38.2915,38.8913,38.0572,38.2165,8357433.0],["2018-04-16",38.2165,38.216529846191406,37.0264,37.4949,10731181.0],["2018-04-17",37.4949,39.238,36.8858,38.254,17618569.0],["2018-04-18",38.254,40.4844,37.9541,40.0252,25527257.0],["2018-04-19",40.0252,41.8714,39.5473,41.0186,27164935.0],["2018-04-20",41.0186,41.3091,40.044,40.1564,18698404.0],["2018-04-23",40.1564,40.3907,37.017,37.6168,21943346.0],["2018-04-24",37.6168,38.2446,36.5672,38.0947,13788357.0],["2018-04-25",38.0947,38.3946,37.3919,37.926,10497017.0],["2018-04-26",37.926,38.0291,36.5484,36.5859,10483281.0],["2018-04-27",36.5859,37.0076,33.8495,34.4492,17666567.0],["2018-05-16",34.4492,37.345,33.081,35.5082,22909668.0],["2018-05-17",35.5082,35.50819778442383,33.4465,33.7183,16838698.0],["2018-05-18",33.7183,33.7464,30.5882,31.2817,24352101.0],["2018-05-21",31.2817,31.9658,31.2161,31.6003,11719043.0],["2018-05-22",31.6003,34.2056,31.2817,33.9432,23734902.0],["2018-05-23",33.9432,33.943180084228516,32.6218,32.678,13551395.0],["2018-05-24",32.678,33.5121,32.678035736083984,32.7155,10905054.0],["2018-05-25",32.7155,33.0342,31.3473,31.6753,10951942.0],["2018-05-28",31.6753,32.2751,31.0943,31.7128,9430810.0],["2018-05-29",31.7128,33.7276,31.712785720825195,32.6312,17309823.0],["2018-05-30",32.6312,32.63118362426758,31.3004,31.5628,12331351.0],["2018-05-31",31.5628,32.3126,31.5628,32.0595,9171878.0],["2018-06-01",32.0595,32.05952453613281,31.263,31.6097,8215747.0],["2018-06-04",31.6097,32.9404,31.5816,32.3688,10253238.0],["2018-06-05",32.3688,32.9404,32.1532,32.6312,9223619.0],["2018-06-06",32.6312,32.6499,32.1532,32.2751,7712492.0],["2018-06-07",32.2751,34.2337,32.27507019042969,33.7557,19986555.0],["2018-06-08",33.7557,34.8522,32.8092,34.2993,20356253.0],["2018-06-11",34.2993,34.4305,33.2966,33.6995,9990317.0],["2018-06-12",33.6995,33.699520111083984,32.1532,32.9873,10189622.0],["2018-06-13",32.9873,32.9872932434082,31.3942,31.5441,10718414.0],["2018-06-14",31.5441,31.9096,30.7382,30.8038,8108956.0],["2018-06-15",30.8038,31.3004,30.054,30.1852,6464985.0],["2018-06-19",30.1852,30.18524742126465,27.1677,27.2239,12501056.0],["2018-06-20",27.2239,27.5706,26.7741,27.4113,6839006.0],["2018-06-21",27.4113,27.4675,25.537,25.5745,9523828.0],["2018-06-22",25.5745,26.0337,24.628,25.9119,7195328.0],["2018-06-25",25.9119,26.5866,25.762,25.8088,7528081.0],["2018-06-26",25.8088,26.6736,24.8366,26.3174,6861988.0],["2018-06-27",26.3174,26.5799,25.7926,25.8957,5303357.0],["2018-06-28",25.8957,26.3081,25.2959,25.4177,4978559.0],["2018-06-29",25.4177,27.7233,25.417705535888672,27.086,9728710.0],["2018-07-02",27.086,27.085973739624023,25.5864,26.055,8167371.0],["2018-07-03",26.055,27.5077,25.8769,27.1703,12189561.0],["2018-07-04",27.1703,27.170324325561523,25.7738,26.1581,8829878.0],["2018-07-05",26.1581,26.3549,25.1178,25.2021,5857198.0],["2018-07-06",25.2021,26.3268,24.9303,25.7457,7512741.0],["2018-07-09",25.7457,26.3362,25.6801,26.2706,5684796.0],["2018-07-10",26.2706,26.4487,25.7645,26.1581,5372508.0],["2018-07-11",26.1581,26.158113479614258,24.7054,25.1459,6477414.0],["2018-07-12",25.1459,26.5049,25.0241,26.0925,9124024.0],["2018-07-13",26.0925,26.5143,25.8301,26.0082,5841310.0],["2018-07-16",26.0082,26.6642,25.8676,26.1394,6527241.0],["2018-07-17",26.1394,26.139371871948242,25.3615,25.8488,5546712.0],["2018-07-18",25.8488,26.3081,25.4927,25.5677,5213629.0],["2018-07-19",25.5677,25.7926,24.9866,25.1272,4674034.0],["2018-07-20",25.1272,25.3896,24.4149,25.2677,6133655.0],["2018-07-23",25.2677,25.4177,24.9116,25.3334,4993176.0],["2018-07-24",25.3334,26.3268,25.1647,26.0363,9650893.0],["2018-07-25",26.0363,26.3362,25.6801,25.7645,6273590.0],["2018-07-26",25.7645,26.5049,25.5864,26.0175,9032107.0],["2018-07-27",26.0175,26.01753044128418,25.1178,25.3146,6166854.0],["2018-07-30",25.3146,25.9144,25.1834,25.3052,5154629.0],["2018-07-31",25.3052,25.305238723754883,24.8554,25.0334,3939115.0],["2018-08-01",25.0334,25.2584,24.4055,24.4524,4277375.0],["2018-08-02",24.4524,24.452354431152344,22.3998,22.9715,8521707.0],["2018-08-03",22.9715,23.0934,21.9312,21.9687,5724764.0],["2018-08-06",21.9687,22.2592,21.3876,21.5751,5099854.0],["2018-08-07",21.5751,22.1093,21.2564,22.0905,5100753.0],["2018-08-08",22.0905,23.3089,21.7812,22.2124,7967126.0],["2018-08-09",22.2124,23.2433,21.6875,22.6904,8594383.0],["2018-08-10",22.6904,22.8684,22.2217,22.4748,6266260.0],["2018-08-13",22.4748,22.5404,21.7625,22.4842,5697335.0],["2018-08-14",22.4842,23.1496,22.0249,22.8028,6951012.0],["2018-08-15",22.8028,22.802825927734375,21.7438,21.8469,6044552.0],["2018-08-16",21.8469,21.84685516357422,20.8534,21.4907,5356562.0],["2018-08-17",21.4907,21.8281,20.9565,20.994,4098686.0],["2018-08-20",20.994,21.4532,20.919,21.3876,4186402.0],["2018-08-21",21.3876,21.9312,21.3126,21.6688,5439062.0],["2018-08-22",21.6688,21.9874,21.5844,21.5844,3933386.0],["2018-08-23",21.5844,22.1936,21.5844,21.8469,4832296.0],["2018-08-24",21.8469,21.84685516357422,21.4532,21.5001,3485021.0],["2018-08-27",21.5001,22.0718,21.500076293945312,21.9687,5025596.0],["2018-08-28",21.9687,22.2592,21.8187,22.0156,4483113.0],["2018-08-30",22.0156,24.2462,22.015552520751953,23.3371,17415847.0],["2018-08-31",23.3371,23.337053298950195,22.5873,22.8216,9092251.0],["2018-09-03",22.8216,24.3399,22.82157325744629,23.9275,17827908.0],["2018-09-04",23.9275,26.3174,23.5807,26.2425,28349189.0],["2018-09-05",26.2425,27.6202,25.4083,26.055,30284309.0],["2018-09-06",26.055,28.6605,26.055017471313477,28.4824,46421787.0],["2018-09-07",28.4824,28.6511,26.3831,27.0766,35982680.0],["2018-09-10",27.0766,27.076601028442383,25.4271,26.1019,21770008.0],["2018-09-11",26.1019,26.8798,25.5021,25.9519,17735640.0],["2018-09-12",25.9519,26.3174,25.5489,25.8207,12182102.0],["2018-09-13",25.8207,26.3081,24.8554,25.7645,15357605.0],["2018-09-14",25.7645,25.9144,24.9397,25.0522,11271633.0],["2018-09-17",25.0522,25.6333,25.05218505859375,25.3052,10212825.0],["2018-09-18",25.3052,25.8207,24.4711,25.8113,15478042.0],["2018-09-19",25.8113,26.0175,25.2115,25.4458,13205003.0],["2018-09-20",25.4458,26.6923,25.0334,25.4552,17624715.0],["2018-09-21",25.4552,26.0925,25.1178,25.98,15654080.0],["2018-09-25",25.98,26.4955,25.5864,25.9988,9144932.0],["2018-09-26",25.9988,26.2987,25.6239,26.0269,11463596.0],["2018-09-27",26.0269,26.026905059814453,24.4711,24.4898,13956555.0],["2018-09-28",24.4898,25.0241,24.48984146118164,24.7804,7206734.0],["2018-10-08",24.7804,24.780385971069336,22.3998,22.4748,11107668.0],["2018-10-09",22.4748,22.8684,22.2124,22.4748,6171770.0],["2018-10-10",22.4748,22.6341,21.9593,22.4561,5831401.0],["2018-10-11",22.4561,22.456050872802734,20.2067,20.3848,12895488.0],["2018-10-12",20.3848,20.5066,18.7446,20.0661,10001567.0],["2018-10-15",20.0661,20.591,19.8318,19.9255,6342526.0],["2018-10-16",19.9255,20.2629,19.232,19.56,5272799.0],["2018-10-17",19.56,20.5629,19.560009002685547,20.4316,9003903.0],["2018-10-18",20.4316,20.431636810302734,19.3632,19.5694,6632694.0],["2018-10-19",19.5694,20.2442,18.754,20.0661,8016778.0],["2018-10-22",20.0661,21.8375,20.066112518310547,21.3689,13069011.0],["2018-10-23",21.3689,21.4064,20.7034,20.8534,8152885.0],["2018-10-24",20.8534,21.172,20.5254,20.6003,6089463.0],["2018-10-25",20.6003,20.6003360748291,19.5131,20.0567,6820167.0],["2018-10-26",20.0567,20.769,20.0005,20.0193,5265211.0],["2018-10-29",20.0193,20.7128,20.019254684448242,20.3473,6416383.0],["2018-10-30",20.3473,20.4879,19.4007,20.1223,7008655.0],["2018-10-31",20.1223,20.5535,19.8693,20.3379,6583645.0],["2018-11-01",20.3379,21.4345,20.33791160583496,20.6659,9980271.0],["2018-11-02",20.6659,21.4626,20.665939331054688,21.4626,11462227.0],["2018-11-05",21.4626,21.6594,20.994,21.2377,7787853.0],["2018-11-06",21.2377,22.1561,20.6941,21.9968,10183461.0],["2018-11-07",21.9968,21.996807098388672,21.4157,21.5188,8966972.0],["2018-11-08",21.5188,21.8843,21.0315,21.0502,5791560.0],["2018-11-09",21.0502,21.2095,20.6941,20.8065,4230319.0],["2018-11-12",20.8065,21.3595,20.6659,21.3033,5730836.0],["2018-11-13",21.3033,21.7344,20.7597,21.4345,8709143.0],["2018-11-14",21.4345,21.9781,21.0971,21.6781,9191092.0],["2018-11-15",21.6781,23.7119,21.5563,23.3839,20368498.0],["2018-11-16",23.3839,23.3839111328125,22.8872,23.1215,12341345.0],["2018-11-19",23.1215,23.4776,22.7466,23.0278,8775518.0],["2018-11-20",23.0278,23.02776336669922,21.9499,21.9499,8852535.0],["2018-11-21",21.9499,22.1187,21.472,21.8937,5313767.0],["2018-11-22",21.8937,22.5779,21.893714904785156,22.1374,6394990.0],["2018-11-23",22.1374,22.2124,21.1346,21.1627,6641002.0],["2018-11-26",21.1627,21.4064,20.7409,20.8534,3934710.0],["2018-11-27",20.8534,21.397,20.8533878326416,21.0502,4538846.0],["2018-11-28",21.0502,21.3595,20.8253,21.247,4710291.0],["2018-11-29",21.247,21.5282,20.5535,20.5628,5572905.0],["2018-11-30",20.5628,20.947113037109375,20.1692,20.9471,5207520.0],["2018-12-03",20.9471,21.8281,20.947113037109375,21.5657,6897404.0],["2018-12-04",21.5657,21.7812,21.3689,21.6032,4646858.0],["2018-12-05",21.6032,21.603172302246094,21.0408,21.2751,4014707.0],["2018-12-06",21.2751,21.275142669677734,20.6285,20.6566,5130465.0],["2018-12-07",20.6566,20.9284,20.656570434570312,20.769,2454109.0],["2018-12-10",20.769,20.7690372467041,20.1598,20.441,3231741.0],["2018-12-11",20.441,20.7409,20.441003799438477,20.5347,2174030.0],["2018-12-12",20.5347,20.9377,20.534732818603516,20.7034,2324024.0],["2018-12-13",20.7034,21.0127,20.4691,20.8065,3445445.0],["2018-12-14",20.8065,21.5376,20.7972,20.8721,7053415.0],["2018-12-17",20.8721,20.87213134765625,19.9818,20.5254,4140456.0],["2018-12-18",20.5254,20.5535,20.0474,20.188,3138205.0],["2018-12-19",20.188,20.3379,19.9349,19.9349,2049603.0],["2018-12-20",19.9349,20.1692,19.8506,20.113,2439381.0],["2018-12-21",20.113,20.2442,19.888,20.038,2389320.0],["2018-12-24",20.038,20.2254,19.9162,20.1598,2280718.0],["2018-12-25",20.1598,20.15983772277832,19.0258,19.5694,5384333.0],["2018-12-26",19.5694,19.635,19.1757,19.2414,3347679.0],["2018-12-27",19.2414,19.635,18.894575119018555,18.8946,3569815.0],["2018-12-28",18.8946,19.2882,18.8665,19.0914,2953903.0],["2019-01-02",19.0914,19.2132,18.9508,19.0352,2292345.0],["2019-01-03",19.0352,19.2976,18.6696,18.7071,3729585.0],["2019-01-04",18.7071,19.2132,18.2291,19.1383,4476641.0],["2019-01-07",19.1383,19.6725,19.13825798034668,19.5225,4290081.0],["2019-01-08",19.5225,19.7475,19.3819,19.4663,3038425.0],["2019-01-09",19.4663,20.0849,19.46628761291504,19.5131,4984648.0],["2019-01-10",19.5131,19.7568,19.2601,19.3351,3378381.0],["2019-01-11",19.3351,19.635,19.307,19.4382,2517383.0],["2019-01-14",19.4382,19.5319,19.0726,19.2226,2368362.0],["2019-01-15",19.2226,19.6444,19.1008,19.6444,4033878.0],["2019-01-16",19.6444,20.0286,19.4007,19.5694,4451684.0],["2019-01-17",19.5694,19.7287,19.3163,19.3351,3000600.0],["2019-01-18",19.3351,19.5413,19.1757,19.5413,3344864.0],["2019-01-21",19.5413,19.7568,19.3819,19.6162,3462615.0],["2019-01-22",19.6162,19.7943,19.1101,19.1757,3588088.0],["2019-01-23",19.1757,19.2039,18.9321,18.9789,2576437.0],["2019-01-24",18.9789,19.3913,18.9039,19.1195,3307478.0],["2019-01-25",19.1195,19.307,19.007,19.0258,2674294.0],["2019-01-28",19.0258,19.307,18.7727,18.8196,3722242.0],["2019-01-29",18.8196,18.8196,18.2666,18.5384,3628526.0],["2019-01-30",18.5384,19.2601,18.3229,18.8571,4119876.0],["2019-01-31",18.8571,18.9883,18.3697,18.4166,3991880.0],["2019-02-01",18.4166,18.829,18.41658592224121,18.8009,2728250.0],["2019-02-11",18.8009,19.6256,18.754,19.5881,6534853.0],["2019-02-12",19.5881,19.7849,19.4101,19.6444,5795934.0],["2019-02-13",19.6444,21.612545013427734,19.644359588623047,21.6125,22333871.0],["2019-02-14",21.6125,21.612545013427734,20.9752,21.1814,14452625.0],["2019-02-15",21.1814,21.3407,20.7128,20.8065,9030148.0],["2019-02-18",20.8065,21.8656,20.806528091430664,21.7344,13844096.0],["2019-02-19",21.7344,22.6716,21.4157,22.2592,16894933.0],["2019-02-20",22.2592,22.259235382080078,21.3407,21.6313,10213227.0],["2019-02-21",21.6313,21.8562,21.2658,21.2751,10262843.0],["2019-02-22",21.2751,22.0249,21.1158,21.9499,12062531.0],["2019-02-25",21.9499,23.8806,21.949949264526367,23.7307,22849134.0],["2019-02-26",23.7307,26.1019,23.7213,24.6492,29204133.0],["2019-02-27",24.6492,26.1487,23.9462,25.5302,22358022.0],["2019-02-28",25.5302,25.530170440673828,24.1993,24.4805,14054932.0],["2019-03-01",24.4805,24.7898,23.7119,24.218,11943329.0],["2019-03-04",24.218,25.5583,24.218046188354492,24.6492,17574671.0],["2019-03-05",24.6492,25.399,24.2743,25.2584,13826639.0],["2019-03-06",25.2584,25.7457,24.771,25.324,15935818.0],["2019-03-07",25.324,27.7327,24.7242,26.6174,27332026.0],["2019-03-08",26.6174,27.7327,25.2677,26.0082,25989174.0],["2019-03-11",26.0082,27.4515,26.008155822753906,26.8048,16943354.0],["2019-03-12",26.8048,27.414,26.3362,26.7954,19894794.0],["2019-03-13",26.7954,27.0016,25.1834,25.4177,15332959.0],["2019-03-14",25.4177,25.6708,24.1806,24.4055,11788582.0],["2019-03-15",24.4055,24.9866,24.2555,24.5086,8189469.0],["2019-03-18",24.5086,24.7241,24.0962,24.7054,10305378.0],["2019-03-19",24.7054,25.3896,24.705406188964844,25.0428,10608168.0],["2019-03-20",25.0428,25.0616,24.2087,24.5086,9426385.0],["2019-03-21",24.5086,25.2021,24.3305,24.9022,10409786.0],["2019-03-22",24.9022,25.1834,24.4149,24.9022,7593829.0],["2019-03-25",24.9022,24.902223587036133,23.9931,24.115,9051459.0],["2019-03-26",24.115,24.9303,24.11495018005371,24.6398,13155535.0],["2019-03-27",24.6398,24.6492,23.9931,24.1524,6973457.0],["2019-03-28",24.1524,24.3586,23.6838,23.7119,6300063.0],["2019-03-29",23.7119,24.3305,23.2621,24.1993,9091642.0],["2019-04-01",24.1993,25.4083,24.199304580688477,25.3615,15700419.0],["2019-04-02",25.3615,25.5864,24.8366,24.9397,11518556.0],["2019-04-03",24.9397,25.3146,24.7054,25.0709,8048306.0],["2019-04-04",25.0709,25.3052,24.696,24.8366,9704422.0],["2019-04-08",24.8366,25.1084,23.9181,24.0681,9608848.0],["2019-04-09",24.0681,24.3586,23.7213,24.1712,5958529.0],["2019-04-10",24.1712,24.171188354492188,23.6557,23.7682,7270563.0],["2019-04-11",23.7682,24.0306,23.130859375,23.1309,7464356.0],["2019-04-12",23.1309,23.5245,23.0559,23.3277,5369589.0],["2019-04-15",23.3277,24.1806,23.2808,23.3089,7254614.0],["2019-04-16",23.3089,23.9275,23.0184,23.9088,7715183.0],["2019-04-17",23.9088,24.368,23.8994,24.0306,9322444.0],["2019-04-18",24.0306,24.03059959411621,23.5058,23.5901,5694091.0],["2019-04-19",23.5901,24.1431,23.590103149414062,23.9931,6695143.0],["2019-04-22",23.9931,24.1806,23.2246,23.4683,6909315.0],["2019-04-23",23.4683,23.6182,23.1683,23.2808,4744129.0],["2019-04-24",23.2808,23.8244,23.1121,23.6651,5224516.0],["2019-04-25",23.6651,23.7963,22.8497,22.8684,6504764.0],["2019-04-26",22.8684,23.0371,22.3342,22.3623,5450354.0],["2019-05-06",22.3623,22.36233139038086,19.3163,19.5225,7835680.0],["2019-05-07",19.5225,19.9162,19.3444,19.6162,4789954.0],["2019-05-08",19.6162,19.8506,18.8571,19.485,4631482.0],["2019-05-09",19.485,20.0474,19.2132,19.232,5515002.0],["2019-05-10",19.232,20.0567,18.9696,19.963,8299964.0],["2019-05-13",19.963,21.0596,19.5413,20.5347,8244594.0],["2019-05-14",20.5347,20.534732818603516,19.9068,20.0474,7210528.0],["2019-05-15",20.0474,20.3098,19.7287,20.1036,6593312.0],["2019-05-16",20.1036,20.10360336303711,19.7381,19.8693,4868454.0],["2019-05-17",19.8693,20.1223,19.0539,19.1757,6077392.0],["2019-05-20",19.1757,19.8506,18.9789,19.4007,5758767.0],["2019-05-21",19.4007,19.888,19.1945,19.8224,6682204.0],["2019-05-22",19.8224,21.7063,19.7756,20.9565,20222961.0],["2019-05-23",20.9565,20.9565,20.038,20.1598,10522429.0],["2019-05-24",20.1598,20.2161,19.4944,19.5694,6570960.0],["2019-05-27",19.5694,20.8628,19.569381713867188,20.5816,9876555.0],["2019-05-28",20.5816,20.7034,20.0474,20.3941,8691472.0],["2019-05-29",20.3941,20.5441,20.0005,20.2629,6129002.0],["2019-05-30",20.2629,20.262935638427734,19.6162,19.8224,5904946.0],["2019-05-31",19.8224,20.3192,19.7381,19.9255,5591065.0],["2019-06-03",19.9255,20.1411,19.4007,19.6725,5716981.0],["2019-06-04",19.6725,19.672475814819336,18.9696,19.0914,7665314.0],["2019-06-05",19.0914,19.3538,19.082,19.1945,4156742.0],["2019-06-06",19.1945,19.2882,18.7634,18.9696,4028391.0],["2019-06-10",18.9696,19.3632,18.969552993774414,19.2132,3870895.0],["2019-06-11",19.2132,19.9162,18.9696,19.8224,7393090.0],["2019-06-12",19.8224,20.0005,19.4007,19.56,6349541.0],["2019-06-13",19.56,19.8131,19.4288,19.6162,5374329.0],["2019-06-14",19.6162,20.8065,19.616243362426758,19.8318,14064864.0],["2019-06-17",19.8318,19.9536,19.2414,19.6256,7215926.0],["2019-06-18",19.6256,19.6725,19.2976,19.4007,3821953.0],["2019-06-19",19.4007,19.9818,19.400680541992188,19.6162,5559298.0],["2019-06-20",19.6162,20.038,19.3819,19.9536,8241548.0],["2019-06-21",19.9536,20.4223,19.95364761352539,20.2254,10892377.0],["2019-06-24",20.2254,21.4251,20.22544288635254,21.1627,17699788.0],["2019-06-25",21.1627,21.162673950195312,20.2161,20.4598,10419108.0],["2019-06-26",20.4598,20.7222,20.3192,20.4223,5519128.0],["2019-06-27",20.4223,20.7315,20.3473,20.4035,6490703.0],["2019-06-28",20.4035,20.4785,19.8318,20.038,5309888.0],["2019-07-01",20.038,20.9096,20.03799819946289,20.8534,10891907.0],["2019-07-02",20.8534,21.1814,20.6753,20.9377,8990182.0],["2019-07-03",20.9377,20.937740325927734,20.4504,20.4972,5941986.0],["2019-07-04",20.4972,20.7315,20.0567,20.1692,6411807.0],["2019-07-05",20.1692,20.2817,20.0849,20.2254,5129684.0],["2019-07-08",20.2254,20.22544288635254,19.2882,19.3913,6749621.0],["2019-07-09",19.3913,19.485,19.1289,19.4101,3688350.0],["2019-07-10",19.4101,19.5038,19.1008,19.1757,4907268.0],["2019-07-11",19.1757,19.3913,19.0445,19.1289,3872304.0],["2019-07-12",19.1289,19.2882,18.9977,19.1757,3240144.0],["2019-07-15",19.1757,19.5694,18.8196,19.5694,6231603.0],["2019-07-16",19.5694,19.569381713867188,19.3163,19.4007,3186427.0],["2019-07-17",19.4007,19.5038,19.1476,19.3632,3723948.0],["2019-07-18",19.3632,19.36319351196289,18.9602,19.0352,3023250.0],["2019-07-19",19.0352,19.3105,19.035160064697266,19.1695,2450717.0],["2019-07-22",19.1695,19.1977,18.7655,18.8031,3923649.0],["2019-07-23",18.8031,18.9816,18.6057,18.9534,3342832.0],["2019-07-24",18.9534,19.3669,18.9064,19.0192,6288018.0],["2019-07-25",19.0192,19.2165,18.7937,19.0944,4852037.0],["2019-07-26",19.0944,19.2823,18.991,19.2259,3467121.0],["2019-07-29",19.2259,19.3105,19.0004,19.0474,3039072.0],["2019-07-30",19.0474,19.2353,18.9252,19.0568,4111173.0],["2019-07-31",19.0568,19.0662,18.8406,18.8688,3054401.0],["2019-08-01",18.8688,18.86883544921875,18.6057,18.7091,4931710.0],["2019-08-02",18.7091,18.709091186523438,18.1641,18.2486,5483523.0],["2019-08-05",18.2486,18.248645782470703,17.4593,17.4687,8438137.0],["2019-08-06",17.4687,17.46870994567871,15.9276,16.2659,13541820.0],["2019-08-07",16.2659,16.4726,16.1625,16.1719,4897754.0],["2019-08-08",16.1719,16.4163,16.17194366455078,16.2941,3810973.0],["2019-08-09",16.2941,16.4351,15.9652,16.078,4464812.0],["2019-08-12",16.078,16.4445,16.077978134155273,16.4351,4262657.0],["2019-08-13",16.4351,16.43505859375,16.1813,16.3317,2732824.0],["2019-08-14",16.3317,16.8955,16.331689834594727,16.6136,5999079.0],["2019-08-15",16.6136,16.67,16.1156,16.67,4592729.0],["2019-08-16",16.67,16.9989,16.5572,16.7358,5004709.0],["2019-08-19",16.7358,17.807,16.735754013061523,17.6097,9329505.0],["2019-08-20",17.6097,18.1171,17.609661102294922,17.807,9120625.0],["2019-08-21",17.807,18.0231,17.6566,17.8916,5382385.0],["2019-08-22",17.8916,17.948,17.5815,17.6754,4216338.0],["2019-08-23",17.6754,18.0137,17.4781,17.5627,4950008.0],["2019-08-26",17.5627,17.666,17.0458,17.4781,5071247.0],["2019-08-27",17.4781,19.225914001464844,17.478103637695312,19.2259,28079022.0],["2019-08-28",19.2259,20.7482,18.8688,20.034,37269458.0],["2019-08-29",20.034,21.8288,19.8367,21.0677,32834866.0],["2019-08-30",21.0677,22.1483,20.4945,20.8328,30948189.0],["2019-09-02",20.8328,21.1429,20.4005,20.9455,23868634.0],["2019-09-03",20.9455,21.0019,20.4945,20.6918,18164247.0],["2019-09-04",20.6918,21.312,20.5415,21.0019,20694077.0],["2019-09-05",21.0019,22.5242,20.814,22.0826,30206927.0],["2019-09-06",22.0826,22.5336,21.6221,21.8382,18411559.0],["2019-09-09",21.8382,23.6518,21.7161,23.4451,28015600.0],["2019-09-10",23.4451,25.1835,23.2196,24.6479,35413641.0],["2019-09-11",24.6479,25.3714,23.9901,24.1499,23454041.0],["2019-09-12",24.1499,24.6667,23.8304,24.319,12503344.0],["2019-09-16",24.319,25.7473,23.4169,24.958,23139970.0],["2019-09-17",24.958,24.957984924316406,23.3041,23.4639,18042600.0],["2019-09-18",23.4639,23.68,22.7121,23.0786,12650466.0],["2019-09-19",23.0786,23.633,22.8625,23.5579,10095386.0],["2019-09-20",23.5579,23.9525,23.229,23.6048,10316598.0],["2019-09-23",23.6048,23.604841232299805,22.7215,23.4827,10210851.0],["2019-09-24",23.4827,23.821,23.1068,23.1162,10517312.0],["2019-09-25",23.1162,23.2853,22.449,22.5806,10319667.0],["2019-09-26",22.5806,23.0128,21.9228,22.1389,11473296.0],["2019-09-27",22.1389,22.5336,22.1295,22.2423,6818415.0],["2019-09-30",22.2423,22.9095,22.0074,22.0638,7770484.0],["2019-10-08",22.0638,22.3269,21.3308,21.7255,7238169.0],["2019-10-09",21.7255,22.0356,21.3872,21.9416,6841609.0],["2019-10-10",21.9416,22.9565,21.941600799560547,22.8437,13439815.0],["2019-10-11",22.8437,24.6009,22.6464,23.9243,25959945.0],["2019-10-14",23.9243,24.413,23.5766,23.8586,19972202.0],["2019-10-15",23.8586,23.858552932739258,22.4584,22.5806,14940317.0],["2019-10-16",22.5806,22.9753,22.0826,22.2517,10656389.0],["2019-10-17",22.2517,22.6182,21.9792,22.1107,7073566.0],["2019-10-18",22.1107,22.4114,21.5563,21.8852,8465247.0],["2019-10-21",21.8852,22.1765,21.2556,21.9792,6522120.0],["2019-10-22",21.9792,22.1389,21.6221,22.1107,7596402.0],["2019-10-23",22.1107,23.6518,21.7349,23.4451,23551664.0],["2019-10-24",23.4451,23.445093154907227,21.7912,21.9228,17548854.0],["2019-10-25",21.9228,21.92280387878418,20.8422,21.1711,14416388.0],["2019-10-28",21.1711,23.285348892211914,21.17106056213379,23.2853,26555865.0],["2019-10-29",23.2853,24.2908,22.3081,22.3175,34399648.0],["2019-10-30",22.3175,22.8437,21.3778,22.2705,18773111.0],["2019-10-31",22.2705,22.6276,21.2368,21.2462,17131904.0],["2019-11-01",21.2462,21.6691,20.9643,21.4718,9841607.0],["2019-11-04",21.4718,21.8852,21.359,21.5187,10043428.0],["2019-11-05",21.5187,21.7725,21.2744,21.5375,7755698.0],["2019-11-06",21.5375,21.6785,20.9267,21.1523,7949836.0],["2019-11-07",21.1523,21.4154,20.9925,21.1805,6113532.0],["2019-11-08",21.1805,21.7819,21.180458068847656,21.3402,12068076.0],["2019-11-11",21.3402,21.34020233154297,19.9495,20.0998,14150976.0],["2019-11-12",20.0998,20.2784,19.6206,20.0716,8550083.0],["2019-11-13",20.0716,20.1938,19.6206,19.7803,8663851.0],["2019-11-14",19.7803,20.1092,19.7521,19.9401,6808376.0],["2019-11-15",19.9401,20.626,19.940074920654297,20.2408,10875512.0],["2019-11-18",20.2408,20.2596,19.7427,20.175,7419253.0],["2019-11-19",20.175,20.7576,19.8837,20.673,10119746.0],["2019-11-20",20.673,20.7952,20.2502,20.269,8013262.0],["2019-11-21",20.269,20.4569,19.8461,20.1562,5340590.0],["2019-11-22",20.1562,20.4287,19.7991,19.8367,6681130.0],["2019-11-25",19.8367,19.9495,19.2635,19.489,7397564.0],["2019-11-26",19.489,20.175,19.489025115966797,20.175,7501746.0],["2019-11-27",20.175,20.17499351501465,19.5548,19.6206,6388180.0],["2019-11-28",19.6206,19.7146,19.2917,19.3387,4337934.0],["2019-11-29",19.3387,19.5266,19.2071,19.489,4434970.0],["2019-12-02",19.489,19.5642,19.2635,19.4326,4467248.0],["2019-12-03",19.4326,19.43264389038086,18.9816,19.3481,4945557.0],["2019-12-04",19.3481,19.4796,19.0756,19.4326,4662288.0],["2019-12-05",19.4326,19.9119,19.3763,19.9025,7916453.0],["2019-12-06",19.9025,20.0152,19.5924,19.8273,6633822.0],["2019-12-09",19.8273,20.2972,19.63,20.1092,8098626.0],["2019-12-10",20.1092,20.1844,19.7803,20.0998,6750063.0],["2019-12-11",20.0998,20.4475,19.8743,19.8837,7098311.0],["2019-12-12",19.8837,20.1468,19.5924,19.9307,6785941.0],["2019-12-13",19.9307,20.73880386352539,19.930675506591797,20.7388,16338226.0],["2019-12-16",20.7388,21.2744,20.5697,21.0207,16233756.0],["2019-12-17",21.0207,21.5281,21.0207,21.312,13904080.0],["2019-12-18",21.312,21.5093,21.0771,21.0959,11476112.0],["2019-12-19",21.0959,21.3214,20.9361,21.1711,7998863.0],["2019-12-20",21.1711,21.3496,20.7012,20.814,8281024.0],["2019-12-23",20.814,20.813980102539062,19.9119,19.9777,8296708.0],["2019-12-24",19.9777,20.15620231628418,19.8085,20.1562,5438346.0],["2019-12-25",20.1562,20.4193,19.9777,20.2784,5564172.0],["2019-12-26",20.2784,22.3081,20.278362274169922,22.3081,29892384.0],["2019-12-27",22.3081,23.0692,22.1107,22.3551,32396315.0],["2019-12-30",22.3551,22.35506248474121,21.5469,22.0168,17384428.0],["2019-12-31",22.0168,22.449,21.81,22.0919,15336235.0],["2020-01-02",22.0919,22.9095,22.0919,22.5524,18892578.0],["2020-01-03",22.5524,23.2102,22.1859,22.5524,18697161.0],["2020-01-06",22.5524,22.9565,21.8946,22.7591,19286280.0],["2020-01-07",22.7591,23.0786,22.5242,22.9095,14084759.0],["2020-01-08",22.9095,22.909473419189453,22.326871871948242,22.3269,13192433.0],["2020-01-09",22.3269,23.6424,22.326871871948242,23.2853,22687625.0],["2020-01-10",23.2853,23.3793,22.6276,22.8531,12919002.0],["2020-01-13",22.8531,22.9753,22.853092193603516,22.9753,11345675.0],["2020-01-14",22.9753,22.97525405883789,22.571184158325195,22.5712,10332664.0],["2020-01-15",22.5712,22.7685,22.1577,22.7309,9688710.0],["2020-01-16",22.7309,22.8061,22.3645,22.4584,7308870.0],["2020-01-17",22.4584,23.4733,22.458423614501953,23.2759,22486741.0],["2020-01-20",23.2759,23.4639,22.7403,23.1632,16592608.0],["2020-01-21",23.1632,23.1726,22.2329,22.2799,13359697.0],["2020-01-22",22.2799,22.4208,21.4718,22.2141,12738631.0],["2020-01-23",22.2141,23.8398,22.214107513427734,23.088,29839878.0],["2020-02-03",23.088,23.088014602661133,20.77639389038086,20.7764,4085100.0],["2020-02-04",20.7764,20.77639389038086,18.85,20.0622,25579037.0],["2020-02-05",20.0622,21.2932,20.062232971191406,20.8234,19777639.0],["2020-02-06",20.8234,21.8946,20.82337760925293,21.5281,18359036.0],["2020-02-07",21.5281,22.3269,21.2838,22.2611,18569370.0],["2020-02-10",22.2611,23.1726,21.8758,22.449,17958443.0],["2020-02-11",22.449,22.44902992248535,21.5563,21.7161,13637235.0],["2020-02-12",21.7161,22.3926,21.5093,22.1765,20244319.0],["2020-02-13",22.1765,24.2908,22.1765,23.6236,44239936.0],["2020-02-14",23.6236,23.623634338378906,22.5618,22.7215,29511977.0],["2020-02-17",22.7215,23.7928,22.6839,23.6706,31929893.0],["2020-02-18",23.6706,23.9431,23.3041,23.8116,25833142.0],["2020-02-19",23.8116,23.81157112121582,22.8719,23.0504,22863031.0],["2020-02-20",23.0504,23.5673,22.5242,23.4639,22488166.0],["2020-02-21",23.4639,25.7285,23.46388816833496,25.1741,51464351.0],["2020-02-24",25.1741,27.6925,24.4412,27.2508,57179779.0],["2020-02-25",27.2508,27.250810623168945,24.7137,26.1608,47855593.0],["2020-02-26",26.1608,26.16077995300293,24.8264,24.864,27841928.0],["2020-02-27",24.864,24.864011764526367,22.3739,22.8343,139410528.0],["2020-02-28",22.8343,22.834299087524414,20.8892,21.0019,64364532.0],["2020-03-02",21.0019,21.81,20.1562,21.6315,82210594.0],["2020-03-03",21.6315,22.6088,21.3402,21.7067,84522369.0],["2020-03-04",21.7067,21.706680297851562,20.5603,21.0395,61212356.0],["2020-03-05",21.0395,21.4624,20.767,21.2838,50262393.0],["2020-03-06",21.2838,21.2838191986084,20.767,20.9831,31325050.0],["2020-03-09",20.9831,21.4248,20.5791,20.7858,45474838.0],["2020-03-10",20.7858,21.1899,19.9025,21.1899,54463997.0],["2020-03-11",21.1899,21.2556,20.4381,20.4381,48983351.0],["2020-03-12",20.4381,20.438106536865234,19.7333,19.8931,30169678.0],["2020-03-13",19.8931,19.893091201782227,18.6997,19.4514,40197255.0],["2020-03-16",19.4514,19.9213,18.8031,18.8688,34644095.0],["2020-03-17",18.8688,19.4045,18.399,19.1413,29736563.0],["2020-03-18",19.1413,19.5642,18.7937,18.8125,29256894.0],["2020-03-19",18.8125,19.2165,18.4836,19.1226,25655816.0],["2020-03-20",19.1226,19.4232,18.8219,19.1413,21965354.0],["2020-03-23",19.1413,19.14134407043457,18.0889,18.1923,24552920.0],["2020-03-24",18.1923,18.5869,17.666,18.3802,26349251.0],["2020-03-25",18.3802,18.8688,18.380199432373047,18.7467,25916294.0],["2020-03-26",18.7467,18.74667739868164,18.3708,18.4366,16976092.0],["2020-03-27",18.4366,18.8782,18.436582565307617,18.5963,21920928.0],["2020-03-30",18.5963,18.596328735351562,17.76,17.9479,20332684.0],["2020-03-31",17.9479,18.2205,17.7224,17.7882,15039657.0],["2020-04-01",17.7882,18.0795,17.5721,17.7506,16680702.0],["2020-04-02",17.7506,18.2205,17.6379,18.2205,19064701.0],["2020-04-03",18.2205,18.220455169677734,17.8164,17.901,15459218.0],["2020-04-07",17.901,18.4554,17.900964736938477,18.3144,26992530.0],["2020-04-08",18.3144,19.2165,18.1453,18.9346,38758572.0],["2020-04-09",18.9346,19.2353,18.8125,18.944,22549810.0],["2020-04-10",18.944,18.9816,18.3238,18.399,19206988.0],["2020-04-13",18.399,18.398996353149414,17.9292,17.9949,11975216.0],["2020-04-14",17.9949,18.4272,17.994930267333984,18.4272,14582135.0],["2020-04-15",18.4272,18.5305,18.1265,18.1547,15302651.0],["2020-04-16",18.1547,18.4178,17.9573,18.3896,15014509.0],["2020-04-17",18.3896,18.7843,18.389596939086914,18.4648,22348919.0],["2020-04-20",18.4648,18.9252,18.3708,18.8125,26794131.0],["2020-04-21",18.8125,19.3575,18.5212,19.2635,42684055.0],["2020-04-22",19.2635,19.26350212097168,18.9158,19.1695,27960093.0],["2020-04-23",19.1695,19.2541,18.8406,18.8876,20840152.0],["2020-04-24",18.8876,18.88762855529785,18.0513,18.1735,28887757.0],["2020-04-27",18.1735,18.2486,17.9198,17.9479,15866089.0],["2020-04-28",17.9479,17.9573,16.6794,17.2996,30141905.0],["2020-04-29",17.2996,17.3747,16.9425,17.074,15373721.0],["2020-04-30",17.074,17.6942,17.074039459228516,17.5345,24272300.0],["2020-05-06",17.5345,17.5345,16.8203,17.4687,30186487.0],["2020-05-07",17.4687,17.7882,17.1398,17.1962,26150439.0],["2020-05-08",17.1962,17.6003,17.19620132446289,17.4781,32784970.0],["2020-05-11",17.4781,17.478103637695312,16.6794,16.8391,72468352.0],["2020-05-12",16.8391,16.83911895751953,16.2565,16.4163,43412673.0],["2020-05-13",16.4163,16.8109,16.2471,16.7545,39309429.0],["2020-05-14",16.7545,16.7639,16.4539,16.5948,21751589.0],["2020-05-15",16.5948,16.717,16.4726,16.5384,23676214.0],["2020-05-18",16.5384,16.9613,16.4351,16.529,30944460.0],["2020-05-19",16.529,16.7358,16.3975,16.7264,22753174.0],["2020-05-20",16.7264,17.807,16.67,17.4311,61361287.0],["2020-05-21",17.4311,17.431119918823242,16.8391,17.0365,33736329.0],["2020-05-22",17.0365,17.036453247070312,16.3975,16.5478,23352154.0],["2020-05-25",16.5478,17.2526,16.3317,16.482,40451303.0],["2020-05-26",16.482,16.8767,16.3599,16.8109,25294216.0],["2020-05-27",16.8109,16.810932159423828,16.4914,16.5854,19624950.0],["2020-05-28",16.5854,16.6606,16.2001,16.5196,22566350.0],["2020-06-01",16.5196,17.2293,16.519628524780273,17.1728,32853886.0],["2020-06-02",17.1728,17.2482,16.9843,17.0974,23761670.0],["2020-06-03",17.0974,17.2859,17.0408,17.0597,26518448.0],["2020-06-04",17.0597,17.1257,16.6638,16.7392,25612976.0],["2020-06-05",16.7392,16.9466,16.645,16.9277,18944344.0],["2020-06-08",16.9277,17.3142,16.9277,16.9937,26751719.0],["2020-06-09",16.9937,17.7854,16.993717193603516,17.7006,52442393.0],["2020-06-10",17.7006,18.0493,17.4838,17.9457,41418718.0],["2020-06-11",17.9457,18.6903,17.8326,18.2567,61913056.0],["2020-06-12",18.2567,18.25670051574707,17.7289,17.9268,42069704.0],["2020-06-15",17.9268,17.92681884765625,17.3519,17.3707,35520037.0],["2020-06-16",17.3707,17.9551,17.3707275390625,17.9551,30374457.0],["2020-06-17",17.9551,18.0588,17.6723,17.8137,22259364.0],["2020-06-18",17.8137,17.9551,17.5875,17.6252,23928226.0],["2020-06-19",17.6252,17.7477,17.5498,17.5969,24866938.0],["2020-06-22",17.5969,17.8326,17.5875,17.6629,25855996.0],["2020-06-23",17.6629,17.7666,17.4556,17.4744,21704709.0],["2020-06-24",17.4744,17.9645,17.4744,17.8043,41079713.0],["2020-06-29",17.8043,17.804288864135742,17.0597,17.1634,35750402.0],["2020-06-30",17.1634,17.3707,17.163373947143555,17.2576,21805848.0],["2020-07-01",17.2576,17.5781,17.0408,17.4084,32050587.0],["2020-07-02",17.4084,18.0493,17.2953,17.8797,58123913.0],["2020-07-03",17.8797,18.4169,17.776,18.2661,63625746.0],["2020-07-06",18.2661,19.2652,18.266128540039062,19.0578,86659141.0],["2020-07-07",19.0578,19.6893,18.9447,19.0484,88545254.0],["2020-07-08",19.0484,19.5008,19.0484,19.3595,69459876.0],["2020-07-09",19.3595,20.302,19.359458923339844,20.0286,99886453.0],["2020-07-10",20.0286,20.0664,19.3972,19.416,72162866.0],["2020-07-13",19.416,20.4339,18.907,20.3303,89837138.0],["2020-07-14",20.3303,20.5942,19.6139,19.9155,80419512.0],["2020-07-15",19.9155,20.0758,18.973,19.1144,58455960.0],["2020-07-16",19.1144,19.3783,18.0776,18.2473,58925325.0],["2020-07-17",18.2473,18.3887,17.7949,17.9834,41339088.0],["2020-07-20",17.9834,18.558311462402344,17.8891,18.5583,39167108.0],["2020-07-21",18.5583,19.0578,18.5112,18.7939,38549659.0],["2020-07-22",18.7939,18.907,18.5206,18.596,38969800.0],["2020-07-23",18.596,18.596010208129883,17.8703,18.2661,39094727.0],["2020-07-24",18.2661,18.5772,17.5404,17.7572,38879993.0],["2020-07-27",17.7572,18.2944,17.4933,18.1907,31422194.0],["2020-07-28",18.1907,18.3981,17.9362,18.1342,21743127.0],["2020-07-29",18.1342,18.5395,17.9739,18.5112,33288774.0],["2020-07-30",18.5112,18.596,18.219,18.2567,22385363.0],["2020-07-31",18.2567,18.5395,18.0776,18.3038,26548290.0],["2020-08-03",18.3038,18.8316,18.303829193115234,18.8222,40970798.0],["2020-08-04",18.8222,18.973,18.5677,18.662,29303658.0],["2020-08-05",18.662,19.0578,18.6431,18.6997,31801409.0],["2020-08-06",18.6997,18.7845,18.1907,18.4829,33110296.0],["2020-08-07",18.4829,18.482908248901367,17.8891,18.0493,30855886.0],["2020-08-10",18.0493,18.3698,18.049345016479492,18.2567,22421019.0],["2020-08-11",18.2567,18.3604,17.8231,17.8797,24389632.0],["2020-08-12",17.8797,17.9834,17.3802,17.7383,28067219.0],["2020-08-13",17.7383,17.8797,17.6818,17.7666,16466364.0],["2020-08-14",17.7666,17.8985,17.6252,17.8891,15373645.0],["2020-08-17",17.8891,18.2284,17.8137,18.219,26071358.0],["2020-08-18",18.219,18.3133,18.0116,18.1342,19436367.0],["2020-08-19",18.1342,18.1436,17.776,17.8137,19271882.0],["2020-08-20",17.8137,17.9268,17.6064,17.7289,14067471.0],["2020-08-21",17.7289,17.9834,17.7195,17.8514,13539024.0],["2020-08-24",17.8514,18.0682,17.6252,17.9551,14257501.0],["2020-08-25",17.9551,18.0305,17.7383,17.776,14439324.0],["2020-08-26",17.776,17.776012420654297,17.2199,17.2953,24165360.0],["2020-08-27",17.2953,17.5592,17.2294,17.4933,11158975.0],["2020-08-28",17.4933,17.58751106262207,17.2671,17.5875,14154696.0],["2020-08-31",17.5875,17.9645,17.5404,17.6064,31195131.0],["2020-09-01",17.6064,17.8608,17.4933,17.6723,13534298.0],["2020-09-02",17.6723,17.67233657836914,17.4461,17.5781,13572991.0],["2020-09-03",17.5781,17.5969,17.2482,17.2859,17904185.0],["2020-09-04",17.2859,17.285898208618164,16.9749,17.1539,14766171.0],["2020-09-07",17.1539,17.3142,16.8523,16.89,17795305.0],["2020-09-08",16.89,17.1634,16.8241,17.1257,13351206.0],["2020-09-09",17.1257,17.12567138671875,16.6638,16.7581,17003399.0],["2020-09-10",16.7581,16.9466,16.494178771972656,16.4942,14520509.0],["2020-09-11",16.4942,16.6638,16.3528,16.6261,10243990.0],["2020-09-14",16.6261,16.89,16.5319,16.6638,12915370.0],["2020-09-15",16.6638,16.7675,16.4376,16.5225,17352728.0],["2020-09-16",16.5225,16.5319,16.3057,16.4188,13926091.0],["2020-09-17",16.4188,16.6638,16.334,16.6544,13414289.0],["2020-09-18",16.6544,16.767513275146484,16.4848,16.7675,15330861.0],["2020-09-21",16.7675,16.9372,16.7392,16.7864,11714529.0],["2020-09-22",16.7864,16.786359786987305,16.5225,16.5884,9296820.0],["2020-09-23",16.5884,16.7204,16.5036,16.6544,7848774.0],["2020-09-24",16.6544,16.6544132232666,16.0889,16.136,17386272.0],["2020-09-25",16.136,16.2397,15.9287,16.0512,11142180.0],["2020-09-28",16.0512,16.1077,15.8344,15.8344,9114839.0],["2020-09-29",15.8344,16.07,15.8344,15.9004,7783865.0],["2020-09-30",15.9004,15.9852,15.5045,15.5988,11634524.0],["2020-10-09",15.5988,15.9192,15.598780632019043,15.8344,11612476.0],["2020-10-12",15.8344,16.7298,15.834412574768066,16.7204,28961556.0],["2020-10-13",16.7204,16.72038459777832,16.3905,16.5413,12631629.0],["2020-10-14",16.5413,16.579,16.1926,16.2303,14244732.0],["2020-10-15",16.2303,16.2868,16.07,16.0889,8698801.0],["2020-10-16",16.0889,16.1926,15.9758,16.0229,8040264.0],["2020-10-19",16.0229,16.2491,15.9381,16.0135,8792894.0],["2020-10-20",16.0135,16.0983,15.891,16.0889,7119521.0],["2020-10-21",16.0889,16.0983,15.6836,15.7873,12530600.0],["2020-10-22",15.7873,15.7873,15.6082,15.7779,7273290.0],["2020-10-23",15.7779,15.8721,15.6553,15.6742,8108030.0],["2020-10-26",15.6742,15.674182891845703,15.4386,15.4951,9236273.0],["2020-10-27",15.4951,15.5517,15.3255,15.3537,8974253.0],["2020-10-28",15.3537,15.3726,14.9673,15.1275,14124331.0],["2020-10-29",15.1275,15.127519607543945,14.8542,15.0992,12063462.0],["2020-10-30",15.0992,15.3349,14.8825,14.9013,11644555.0],["2020-11-02",14.9013,15.0333,14.1284,14.2038,27395623.0],["2020-11-03",14.2038,14.7317,14.053,14.628,23539483.0],["2020-11-04",14.628,14.627983093261719,14.251,14.3924,14220575.0],["2020-11-05",14.3924,14.7882,14.3829,14.7128,16730093.0],["2020-11-06",14.7128,14.8071,14.4206,14.5149,13560438.0],["2020-11-09",14.5149,15.0615,14.514878273010254,14.9579,22913535.0],["2020-11-10",14.9579,14.957864761352539,14.6186,14.6845,15918960.0],["2020-11-11",14.6845,14.68453311920166,14.3546,14.5055,14350103.0],["2020-11-12",14.5055,14.5714,14.2133,14.2604,16155955.0],["2020-11-13",14.2604,14.3924,14.1002,14.2415,15579697.0],["2020-11-16",14.2415,14.3735,14.1567,14.3358,12807085.0],["2020-11-17",14.3358,14.335799217224121,14.1284,14.185,12658909.0],["2020-11-18",14.185,14.2981,14.1567,14.2698,10947742.0],["2020-11-19",14.2698,14.26982307434082,14.1473,14.2038,14098514.0],["2020-11-20",14.2038,14.2792,14.1661,14.2321,10391827.0],["2020-11-23",14.2321,14.3169,14.0813,14.2792,17221573.0],["2020-11-24",14.2792,15.7119,14.279248237609863,15.7119,77001410.0],["2020-11-25",15.7119,16.2774,15.4857,16.0135,92787581.0],["2020-11-26",16.0135,16.013492584228516,15.3255,15.4386,50419831.0],["2020-11-27",15.4386,15.7025,15.25,15.3631,33804524.0],["2020-11-30",15.3631,16.0606,15.2406,15.6459,44967630.0],["2020-12-01",15.6459,15.9852,15.3726,15.8156,35404000.0],["2020-12-02",15.8156,15.815563201904297,15.5611,15.6082,22718249.0],["2020-12-03",15.6082,16.2868,15.5799,15.9192,42671462.0],["2020-12-04",15.9192,16.4753,15.7496,16.334,41235062.0],["2020-12-07",16.334,16.33395004272461,15.9287,16.0135,28501138.0],["2020-12-08",16.0135,16.07,15.7119,15.7779,19657662.0],["2020-12-09",15.7779,16.202,15.5611,15.8721,31321645.0],["2020-12-10",15.8721,16.0983,15.5799,15.7967,24390779.0],["2020-12-11",15.7967,16.4471,15.796711921691895,16.2586,63905900.0],["2020-12-14",16.2586,16.8052,16.1266,16.4376,47503352.0],["2020-12-15",16.4376,16.6733,16.1266,16.1643,31289532.0],["2020-12-16",16.1643,16.164297103881836,15.7213,15.8627,29228981.0],["2020-12-17",15.8627,16.1643,15.693,16.1643,23088012.0],["2020-12-18",16.1643,16.1926,15.5705,15.6553,29448664.0],["2020-12-21",15.6553,15.693,15.2312,15.4291,24260283.0],["2020-12-22",15.4291,15.42912769317627,14.6091,14.7034,38523639.0],["2020-12-23",14.7034,14.9484,14.5432,14.7694,18112266.0],["2020-12-24",14.7694,14.769360542297363,14.2792,14.3169,19988738.0],["2020-12-25",14.3169,14.5337,14.2321,14.3641,14362165.0],["2020-12-28",14.3641,14.7599,14.1756,14.4772,19667827.0],["2020-12-29",14.4772,14.9579,14.4301,14.8071,20915405.0],["2020-12-30",14.8071,14.8165,14.5149,14.6751,13548084.0],["2020-12-31",14.6751,14.9673,14.5903,14.8071,17174766.0],["2021-01-04",14.8071,14.9107,14.5526,14.8259,20918578.0],["2021-01-05",14.8259,14.825912475585938,14.3641,14.5432,24819488.0],["2021-01-06",14.5432,15.9946,14.5431547164917,15.4574,52689699.0],["2021-01-07",15.4574,15.457404136657715,14.8259,15.0144,36246231.0],["2021-01-08",15.0144,16.513,14.9202,16.5036,105195298.0],["2021-01-11",16.5036,17.2105,16.1831,16.7298,102999175.0],["2021-01-12",16.7298,16.72981071472168,16.3151,16.4659,54365568.0],["2021-01-13",16.4659,17.1162,16.2774,16.8241,66937920.0],["2021-01-14",16.8241,17.465,16.5036,16.579,74743370.0],["2021-01-15",16.579,16.6921,16.2114,16.3245,41230352.0],["2021-01-18",16.3245,16.4942,16.1077,16.2868,39494182.0],["2021-01-19",16.2868,16.286827087402344,15.6553,15.7025,50031747.0],["2021-01-20",15.7025,15.9475,15.5045,15.7496,29526523.0],["2021-01-21",15.7496,16.645,15.6271,16.5884,66737133.0],["2021-01-22",16.5884,16.58843421936035,15.9946,16.3717,37478402.0],["2021-01-25",16.3717,16.9937,16.1643,16.645,53917394.0],["2021-01-26",16.645,16.6827,16.0606,16.07,33955341.0],["2021-01-27",16.07,16.8523,15.9758,16.7769,47804720.0],["2021-01-28",16.7769,16.77693748474121,16.1172,16.2208,34528811.0],["2021-01-29",16.2208,16.4565,15.1464,15.3349,44133128.0],["2021-02-01",15.3349,15.5611,14.939,15.448,25217832.0],["2021-02-02",15.448,15.5988,15.1746,15.2972,20770030.0],["2021-02-03",15.2972,15.297173500061035,14.7317,14.7505,26864979.0],["2021-02-04",14.7505,14.8448,14.2604,14.7411,27080739.0],["2021-02-05",14.7411,14.9956,14.5432,14.6091,18633029.0],["2021-02-08",14.6091,15.1181,14.562,14.8825,17423100.0],["2021-02-09",14.8825,15.2406,14.7788,15.0898,19338304.0],["2021-02-10",15.0898,15.448,15.0144,15.3349,18546324.0],["2021-02-18",15.3349,15.6271,15.2595,15.3537,24603603.0],["2021-02-19",15.3537,15.721309661865234,15.1181,15.7213,27188319.0],["2021-02-22",15.7213,15.721309661865234,15.3631,15.382,33261922.0],["2021-02-23",15.382,15.381999969482422,14.8636,14.9107,28316844.0],["2021-02-24",14.9107,15.3066,14.8825,15.0427,25003561.0],["2021-02-25",15.0427,15.2218,14.6186,14.7034,26631929.0],["2021-02-26",14.7034,15.2406,14.4678,15.1746,33409483.0],["2021-03-01",15.1746,15.3066,14.7505,14.9673,38774062.0],["2021-03-02",14.9673,15.0144,14.6091,14.7034,25814157.0],["2021-03-03",14.7034,14.7694,14.3924,14.7694,30134709.0],["2021-03-04",14.7694,15.0992,14.5432,14.8353,39173321.0],["2021-03-05",14.8353,14.835338592529297,14.562,14.7411,28662246.0],["2021-03-08",14.7411,14.9767,14.4301,14.4395,37434237.0],["2021-03-09",14.4395,14.5337,13.9305,13.9588,36319045.0],["2021-03-10",13.9588,14.1284,13.4498,13.5064,36338623.0],["2021-03-11",13.5064,13.6572,13.3367,13.6195,23737139.0],["2021-03-12",13.6195,13.6289,13.2425,13.4687,22591938.0],["2021-03-15",13.4687,13.4781,13.2048,13.2613,16496527.0],["2021-03-16",13.2613,13.261321067810059,12.6864,13.2142,27279287.0],["2021-03-17",13.2142,13.2236,12.988,13.1765,13934312.0],["2021-03-18",13.1765,13.299,13.1011,13.1671,12678399.0],["2021-03-19",13.1671,13.167069435119629,12.9597,12.9597,13416422.0],["2021-03-22",12.9597,13.2142,12.959712982177734,13.1294,12804437.0],["2021-03-23",13.1294,13.3367,13.1011,13.1859,20210018.0],["2021-03-24",13.1859,13.185918807983398,13.0068,13.0728,13613587.0],["2021-03-25",13.0728,13.3461,12.9786,13.1199,18845012.0],["2021-03-26",13.1199,13.1294,12.8278,13.0917,30475016.0],["2021-03-29",13.0917,13.2142,13.0163,13.0634,14818442.0],["2021-03-30",13.0634,13.3744,13.0351,13.2519,20206614.0],["2021-03-31",13.2519,13.2707,13.1199,13.1199,12165355.0],["2021-04-01",13.1199,13.2425,13.054,13.1671,10271151.0],["2021-04-02",13.1671,13.2802,13.1105,13.2142,12398352.0],["2021-04-06",13.2142,13.497,13.1576,13.4498,18300222.0],["2021-04-07",13.4498,13.4593,13.2613,13.3556,14546304.0],["2021-04-08",13.3556,13.4027,13.1953,13.2048,15212398.0],["2021-04-09",13.2048,13.2048,12.9786,13.0445,15128904.0],["2021-04-12",13.0445,13.1011,12.827760696411133,12.8278,12736393.0],["2021-04-13",12.8278,12.9314,12.7524,12.7901,12489498.0],["2021-04-14",12.7901,13.054,12.7712,13.0257,12750457.0],["2021-04-15",13.0257,13.044539451599121,12.8749,13.0445,8743321.0],["2021-04-16",13.0445,13.233,13.0163,13.1482,12642267.0],["2021-04-19",13.1482,13.8174,13.1105,13.4498,33477640.0],["2021-04-20",13.4498,13.449827194213867,13.2519,13.2896,20265207.0],["2021-04-21",13.2896,13.28959846496582,13.1482,13.1671,14761208.0],["2021-04-22",13.1671,13.167069435119629,12.422473907470703,12.4225,55893811.0],["2021-04-23",12.4225,12.5262,12.234,12.2999,24217988.0],["2021-04-26",12.2999,12.3942,12.168,12.1868,19893165.0],["2021-04-27",12.1868,12.5733,12.186842918395996,12.3376,23843468.0],["2021-04-28",12.3376,12.337647438049316,11.9135,11.9795,27976110.0],["2021-04-29",11.9795,12.2905,11.979487419128418,12.1491,19837909.0],["2021-04-30",12.1491,12.168,11.8664,11.8852,20878383.0],["2021-05-06",11.8852,11.9889,11.7344,11.7439,19608247.0],["2021-05-07",11.7439,11.8664,11.743855476379395,11.7721,15301540.0],["2021-05-10",11.7721,12.2057,11.7344,12.1963,28742093.0],["2021-05-11",12.1963,12.2717,11.8193,11.9512,33916144.0],["2021-05-12",11.9512,11.951211929321289,11.2537,11.4705,43437414.0],["2021-05-13",11.4705,11.6213,11.3197,11.3574,28622321.0],["2021-05-14",11.3574,11.3951,11.1406,11.2632,43600007.0],["2021-05-17",11.2632,11.5271,11.1783,11.3103,44117811.0],["2021-05-18",11.3103,11.3386,11.0464,11.2632,34825781.0],["2021-05-19",11.2632,11.6402,11.1124,11.4894,46883659.0],["2021-05-20",11.4894,11.5931,11.3386,11.4422,29743193.0],["2021-05-21",11.4422,11.5459,11.282,11.3291,24845740.0],["2021-05-24",11.3291,11.5459,11.2066,11.4894,27169643.0],["2021-05-25",11.4894,11.6213,11.4611,11.5742,38618696.0],["2021-05-26",11.5742,11.7533,11.5082,11.5365,35101245.0],["2021-05-27",11.5365,11.7439,11.48,11.725,40288206.0],["2021-05-28",11.725,11.725006103515625,11.414,11.4705,34890100.0],["2021-05-31",11.4705,11.659,11.4611,11.5459,24161351.0],["2021-06-01",11.5459,11.7721,11.4894,11.725,41805008.0],["2021-06-02",11.725,11.7721,11.414,11.4328,37742771.0],["2021-06-03",11.4328,11.4799,11.2255,11.2443,39062809.0],["2021-06-04",11.2443,11.2726,11.1124,11.1689,32823496.0],["2021-06-07",11.1689,11.2726,11.0747,11.1689,35566252.0],["2021-06-08",11.1689,11.3763,11.0181,11.3103,63620474.0],["2021-06-09",11.3103,11.4705,11.1783,11.216,45775845.0],["2021-06-10",11.216,12.337647438049316,11.1501,12.3376,207713750.0],["2021-06-11",12.3376,12.4602,11.9512,11.9701,180653368.0],["2021-06-15",11.9701,12.2057,11.7439,11.7816,80795086.0],["2021-06-16",11.7816,11.8664,11.5836,11.7439,71084739.0],["2021-06-17",11.7439,11.9229,11.5931,11.6873,77136185.0],["2021-06-18",11.6873,11.725,11.2914,11.3763,79915031.0],["2021-06-21",11.3763,11.5836,11.2632,11.4234,52668301.0],["2021-06-22",11.4234,11.4705,11.282,11.348,45380178.0],["2021-06-23",11.348,11.5742,11.2726,11.4988,59406689.0],["2021-06-24",11.4988,11.498801231384277,11.3291,11.3574,34329470.0],["2021-06-25",11.3574,11.357421875,11.1595,11.3197,45596480.0],["2021-06-28",11.3197,11.7627,11.2632,11.5836,67943659.0],["2021-06-29",11.5836,12.0172,11.48,11.6779,84254339.0],["2021-06-30",11.6779,11.7439,11.4611,11.5082,45759357.0],["2021-07-01",11.5082,11.7344,11.4799,11.5082,47374986.0],["2021-07-02",11.5082,11.508225440979004,11.1218,11.1406,61732751.0],["2021-07-05",11.1406,11.7344,11.140640258789062,11.3574,44542471.0],["2021-07-06",11.3574,12.0172,11.1878,11.7062,93027198.0],["2021-07-07",11.7062,11.8098,11.5177,11.6496,44770752.0],["2021-07-08",11.6496,12.1303,11.4517,11.9041,86727390.0],["2021-07-09",11.9041,12.3282,11.7816,11.8852,109288909.0],["2021-07-12",11.8852,12.9314,11.885233879089355,12.7429,184583998.0],["2021-07-13",12.7429,12.856,12.2622,12.3188,151425437.0],["2021-07-14",12.3188,12.5733,12.1868,12.2999,93032730.0],["2021-07-15",12.2999,12.299946784973145,11.9135,12.1397,69854395.0],["2021-07-16",12.1397,12.3565,12.0549,12.2245,58521566.0],["2021-07-19",12.2245,12.224543571472168,11.791,12.2151,57928171.0],["2021-07-20",12.2151,12.215119361877441,11.9889,12.0078,38310497.0],["2021-07-21",12.0078,12.3942,12.007763862609863,12.2245,66274286.0],["2021-07-22",12.2245,12.3753,12.0172,12.1303,58049195.0],["2021-07-23",12.1303,12.130292892456055,11.8381,11.8381,56811093.0],["2021-07-26",11.8381,11.857,11.3857,11.5459,59410409.0],["2021-07-27",11.5459,11.7439,11.4422,11.4611,48054065.0],["2021-07-28",11.4611,11.6308,10.9239,11.1029,53880861.0],["2021-07-29",11.1029,11.3103,11.10293960571289,11.2443,40577766.0],["2021-07-30",11.2443,11.2726,10.9521,11.2537,41353597.0],["2021-08-02",11.2537,11.6873,11.2066,11.5931,50158234.0],["2021-08-03",11.5931,11.7062,11.4705,11.5554,40680074.0],["2021-08-04",11.5554,11.7816,11.4045,11.6685,43977251.0],["2021-08-05",11.6685,11.668455123901367,11.3574,11.3951,37843589.0],["2021-08-06",11.3951,11.5365,11.3197,11.48,26374432.0],["2021-08-09",11.48,11.6779,11.3668,11.6496,31626616.0],["2021-08-10",11.6496,11.6685,11.5271,11.6308,28739886.0],["2021-08-11",11.6308,11.630753517150879,11.4422,11.4611,34783296.0],["2021-08-12",11.4611,11.7344,11.461099624633789,11.5365,40608722.0],["2021-08-13",11.5365,11.6025,11.2914,11.348,43778257.0],["2021-08-16",11.348,11.48,11.2632,11.4517,36151840.0],["2021-08-17",11.4517,11.6213,11.3197,11.3668,43496836.0],["2021-08-18",11.3668,11.366847038269043,11.2066,11.348,33091620.0],["2021-08-19",11.348,11.4894,11.2914,11.3291,26877641.0],["2021-08-20",11.3291,11.3574,11.1124,11.1501,35341545.0],["2021-08-23",11.1501,11.348,11.150065422058105,11.3009,28286592.0],["2021-08-24",11.3009,11.4988,11.2632,11.414,30099070.0],["2021-08-25",11.414,11.6685,11.3386,11.5648,53283684.0],["2021-08-26",11.5648,11.564777374267578,11.2537,11.2726,45016107.0],["2021-08-27",11.2726,11.2914,11.0558,11.1029,43212723.0],["2021-08-30",11.1029,11.2632,10.971,10.9898,39210092.0],["2021-08-31",10.9898,11.2537,10.989836692810059,11.216,42720399.0],["2021-09-01",11.216,11.4611,11.1218,11.3857,44934188.0],["2021-09-02",11.3857,11.4611,11.282,11.3763,33932515.0],["2021-09-03",11.3763,11.5365,11.376272201538086,11.48,41817161.0],["2021-09-06",11.48,11.5554,11.3857,11.4894,37672345.0],["2021-09-07",11.4894,11.9512,11.414,11.7816,85065734.0],["2021-09-08",11.7816,12.1397,11.6967,12.0078,70704843.0],["2021-09-09",12.0078,12.007763862609863,11.6873,11.7533,54068305.0],["2021-09-10",11.7533,11.9229,11.659,11.6685,45190965.0],["2021-09-13",11.6685,12.0172,11.668455123901367,11.8193,49235959.0],["2021-09-14",11.8193,12.0549,11.7156,11.7721,61499017.0],["2021-09-15",11.7721,11.857,11.6685,11.725,32411679.0],["2021-09-16",11.725,12.0172,11.725006103515625,11.8287,51467178.0],["2021-09-17",11.8287,11.8947,11.5271,11.6402,41215012.0],["2021-09-22",11.6402,11.640178680419922,11.3291,11.3951,37131185.0],["2021-09-23",11.3951,11.4988,11.3763,11.4234,30407675.0],["2021-09-24",11.4234,11.4988,11.1218,11.1501,46889563.0],["2021-09-27",11.1501,11.3574,11.037,11.282,41920025.0],["2021-09-28",11.282,11.282020568847656,11.1406,11.2726,20098223.0],["2021-09-29",11.2726,11.27259349822998,11.0652,11.1218,26424418.0],["2021-09-30",11.1218,11.2537,11.121790885925293,11.1972,18663972.0],["2021-10-08",11.1972,11.3763,11.197192192077637,11.3197,25963894.0],["2021-10-11",11.3197,11.4234,11.2632,11.2914,22073662.0],["2021-10-12",11.2914,11.291443824768066,11.0747,11.1312,28044571.0],["2021-10-13",11.1312,11.2066,11.0558,11.1972,18355729.0],["2021-10-14",11.1972,11.3668,11.1029,11.2443,25717703.0],["2021-10-15",11.2443,11.3668,11.1783,11.1972,24702375.0],["2021-10-18",11.1972,11.197192192077637,11.0087,11.0935,25132995.0],["2021-10-19",11.0935,11.6308,11.093514442443848,11.3009,75372103.0],["2021-10-20",11.3009,11.30086898803711,11.0747,11.1218,46587299.0],["2021-10-21",11.1218,11.1501,11.0464,11.1218,26681189.0],["2021-10-22",11.1218,11.2255,11.0841,11.1406,28263590.0],["2021-10-25",11.1406,11.2632,11.0935,11.1783,25631231.0],["2021-10-26",11.1783,11.6402,11.178340911865234,11.2632,64196981.0],["2021-10-27",11.2632,11.48,11.0558,11.48,58615202.0],["2021-10-28",11.48,11.479950904846191,11.2066,11.2255,40598068.0],["2021-10-29",11.2255,11.414,11.1312,11.348,37061085.0],["2021-11-01",11.348,11.3668,11.2632,11.282,28858698.0],["2021-11-02",11.282,11.8475,11.2726,11.6213,102460375.0],["2021-11-03",11.6213,11.6779,11.4611,11.5648,49755162.0],["2021-11-04",11.5648,11.7627,11.5365,11.6308,58796487.0],["2021-11-05",11.6308,11.725,11.5082,11.5554,54098724.0],["2021-11-08",11.5554,11.555352210998535,11.3386,11.3668,44604408.0],["2021-11-09",11.3668,12.102,11.366847038269043,11.6873,117677164.0],["2021-11-10",11.6873,11.8664,11.5459,11.7156,75941404.0],["2021-11-11",11.7156,11.7721,11.6119,11.6967,51127988.0],["2021-11-12",11.6967,11.7627,11.6213,11.6213,47739441.0],["2021-11-15",11.6213,11.7533,11.5554,11.659,48815542.0],["2021-11-16",11.659,11.659029006958008,11.4517,11.48,54351320.0],["2021-11-17",11.48,11.5554,11.4611,11.5176,37815392.0],["2021-11-18",11.5176,11.5742,11.2349,11.2443,64227000.0],["2021-11-19",11.2443,11.3386,11.1972,11.3197,36141958.0],["2021-11-22",11.3197,11.3291,11.2349,11.3103,36430780.0],["2021-11-23",11.3103,11.3197,11.216,11.2726,30889948.0],["2021-11-24",11.2726,11.3291,11.1972,11.2726,33544608.0],["2021-11-25",11.2726,11.4517,11.2255,11.348,50530948.0],["2021-11-26",11.348,11.34799575805664,11.2255,11.2537,32683880.0],["2021-11-29",11.2537,11.253743171691895,11.0841,11.2066,29251813.0],["2021-11-30",11.2066,11.3763,11.2066,11.2726,44201208.0],["2021-12-01",11.2726,11.5271,11.27259349822998,11.4328,48343682.0],["2021-12-02",11.4328,11.5177,11.348,11.3951,35265735.0],["2021-12-03",11.3951,11.6213,11.3951,11.5554,56278806.0],["2021-12-06",11.5554,11.725,11.4705,11.5082,63406574.0],["2021-12-07",11.5082,11.6779,11.4611,11.5082,40989901.0],["2021-12-08",11.5082,11.5459,11.4045,11.5176,38038756.0],["2021-12-09",11.5176,11.6685,11.4799,11.6119,53867315.0],["2021-12-10",11.6119,11.611902236938477,11.5082,11.5082,48762196.0],["2021-12-13",11.5082,11.7156,11.508225440979004,11.6873,65543564.0],["2021-12-14",11.6873,11.687304496765137,11.4988,11.5271,50355652.0],["2021-12-15",11.5271,11.6025,11.4517,11.4611,42586626.0],["2021-12-16",11.4611,11.5365,11.4422,11.5271,33993199.0],["2021-12-17",11.5271,11.527074813842773,11.3386,11.348,43179313.0],["2021-12-20",11.348,11.34799575805664,11.1972,11.216,38840802.0],["2021-12-21",11.216,11.3574,11.216042518615723,11.3291,33887583.0],["2021-12-22",11.3291,11.9795,11.3103,11.6779,120247456.0],["2021-12-23",11.6779,11.7439,11.5554,11.5742,56208682.0],["2021-12-24",11.5742,11.8004,11.4988,11.7156,66316802.0],["2021-12-27",11.7156,11.791,11.5931,11.6685,40630277.0],["2021-12-28",11.6685,11.8193,11.659,11.7533,59004052.0],["2021-12-29",11.7533,11.857,11.6685,11.791,47004703.0],["2021-12-30",11.791,12.0455,11.7439,11.7816,74505504.0],["2021-12-31",11.7816,12.1963,11.6685,11.9889,104969038.0],["2022-01-04",11.9889,12.1774,11.9701,12.0926,78142112.0],["2022-01-05",12.0926,12.1963,11.9983,12.102,63609745.0],["2022-01-06",12.102,12.1397,11.8287,12.0455,74764718.0],["2022-01-07",12.0455,12.3282,11.9606,11.9701,69301973.0],["2022-01-10",11.9701,12.0172,11.7721,11.9229,52770870.0],["2022-01-11",11.9229,11.9701,11.6779,11.725,58275647.0],["2022-01-12",11.725,11.809832572937012,11.6873,11.8098,42567900.0],["2022-01-13",11.8098,11.8287,11.6119,11.6213,50444189.0],["2022-01-14",11.6213,11.659,11.5271,11.5836,34638880.0],["2022-01-17",11.5836,11.8664,11.583626747131348,11.8193,63339241.0],["2022-01-18",11.8193,12.0737,11.7627,11.8287,97933783.0],["2022-01-19",11.8287,11.9983,11.791,11.8947,61603571.0],["2022-01-20",11.8947,11.9418,11.725,11.8475,48328870.0],["2022-01-21",11.8475,11.847535133361816,11.5459,11.5836,49418953.0],["2022-01-24",11.5836,11.6496,11.3197,11.3574,56524979.0],["2022-01-25",11.3574,11.414,10.8108,10.8296,85633986.0],["2022-01-26",10.8296,10.8956,10.085,10.3112,114670001.0],["2022-01-27",10.3112,10.31121826171875,9.8305,9.8494,69705247.0],["2022-01-28",9.8494,9.9719,9.7363,9.84,46790377.0],["2022-02-07",9.84,10.0379,9.708,9.9719,51546086.0],["2022-02-08",9.9719,10.1416,9.8777,10.1321,38370618.0],["2022-02-09",10.1321,10.3112,10.1321,10.2075,43483241.0],["2022-02-10",10.2075,10.3018,10.1133,10.2358,29853331.0],["2022-02-11",10.2358,10.2547,10.0473,10.1321,34910145.0],["2022-02-14",10.1321,10.13214111328125,9.9436,10.0002,29057434.0],["2022-02-15",10.0002,10.1039,9.9625,10.0567,23421564.0],["2022-02-16",10.0567,10.3583,10.056737899780273,10.151,34186707.0],["2022-02-17",10.151,10.15099048614502,10.0285,10.0473,25529305.0],["2022-02-18",10.0473,10.2264,10.019,10.1793,32355264.0],["2022-02-21",10.1793,10.4055,10.1321,10.3772,48476451.0],["2022-02-22",10.3772,10.377196311950684,10.1133,10.1698,37625053.0],["2022-02-23",10.1698,10.235816955566406,10.1321,10.2358,26196483.0],["2022-02-24",10.2358,10.235816955566406,9.7269,9.84,62361105.0],["2022-02-25",9.84,10.0002,9.839956283569336,9.8777,28699808.0],["2022-02-28",9.8777,9.9719,9.7834,9.8588,42761575.0],["2022-03-01",9.8588,9.9154,9.7834,9.8871,34084429.0],["2022-03-02",9.8871,10.3206,9.8023,10.2264,74295822.0],["2022-03-03",10.2264,10.22639274597168,10.085,10.0944,43196523.0],["2022-03-04",10.0944,10.2358,10.0285,10.1321,39248712.0],["2022-03-07",10.1321,10.13214111328125,9.84,9.9248,36652812.0],["2022-03-08",9.9248,10.217,9.8117,9.9342,47837816.0],["2022-03-09",9.9342,10.1604,9.4252,10.019,64822728.0],["2022-03-10",10.019,10.1604,9.9813,10.019,42566046.0],["2022-03-11",10.019,10.019037246704102,9.6703,9.9059,45816645.0],["2022-03-14",9.9059,9.90593433380127,9.613750457763672,9.6138,34970520.0],["2022-03-15",9.6138,9.613750457763672,8.9728,9.0577,67638184.0],["2022-03-16",9.0577,9.2933,8.8409,9.2273,54736847.0],["2022-03-17",9.2273,9.6515,9.227315902709961,9.4724,63408442.0],["2022-03-18",9.4724,9.594901084899902,9.3875,9.5949,44692201.0],["2022-03-21",9.5949,9.6043,9.3875,9.4818,34260016.0],["2022-03-22",9.4818,9.708,9.397,9.642,42166697.0],["2022-03-23",9.642,9.6420259475708,9.5006,9.5383,29844802.0],["2022-03-24",9.5383,9.538349151611328,9.3875,9.397,26035711.0],["2022-03-25",9.397,9.4629,9.368694305419922,9.3687,20371961.0],["2022-03-28",9.3687,9.4629,9.199,9.4158,26951702.0],["2022-03-29",9.4158,9.415821075439453,9.265,9.3216,22484331.0],["2022-03-30",9.3216,9.4724,9.3121,9.4535,25172899.0],["2022-03-31",9.4535,9.5006,9.397,9.4064,23222526.0],["2022-04-01",9.4064,9.4535,9.2933,9.4252,23024577.0],["2022-04-06",9.4252,9.5006,9.3216,9.4158,23719929.0],["2022-04-07",9.4158,9.415821075439453,9.1331,9.1425,33834360.0],["2022-04-08",9.1425,9.1708,8.9634,9.0954,26750587.0],["2022-04-11",9.0954,9.095361709594727,8.6712,8.6901,37968125.0],["2022-04-12",8.6901,8.8692,8.6052,8.8692,28464957.0],["2022-04-13",8.8692,8.869155883789062,8.7278,8.7466,20211388.0],["2022-04-14",8.7466,8.8409,8.7466,8.7749,17952632.0],["2022-04-15",8.7749,8.77490520477295,8.6052,8.6335,23392197.0],["2022-04-18",8.6335,8.633524894714355,8.4167,8.6241,23261371.0],["2022-04-19",8.6241,8.7278,8.5393,8.5958,17774060.0],["2022-04-20",8.5958,8.7184,8.4167,8.4639,29679316.0],["2022-04-21",8.4639,8.4733,8.1717,8.2282,36139570.0],["2022-04-22",8.2282,8.228240013122559,7.9455,8.0303,42501694.0],["2022-04-25",8.0303,8.030309677124023,7.5213,7.5402,55315255.0],["2022-04-26",7.5402,7.6533,7.3234,7.3328,45352644.0],["2022-04-27",7.3328,7.5308,7.0878,7.4742,45296766.0],["2022-04-28",7.4742,7.5025,7.314,7.4177,30178672.0],["2022-04-29",7.4177,7.7664,7.417669296264648,7.7193,51072086.0],["2022-05-05",7.7193,7.7947,7.6062,7.7193,31702217.0],["2022-05-06",7.7193,7.8418,7.4931,7.7004,39388230.0],["2022-05-09",7.7004,7.757,7.5967,7.7193,24728599.0],["2022-05-10",7.7193,7.7758,7.559,7.7476,29711311.0],["2022-05-11",7.7476,7.8984,7.7381,7.7381,50626281.0],["2022-05-12",7.7381,7.7947,7.6439,7.7664,32701796.0],["2022-05-13",7.7664,7.8135,7.6816,7.757,25273755.0],["2022-05-16",7.757,7.823,7.6156,7.6439,29132708.0],["2022-05-17",7.6439,7.6816,7.5025,7.6722,35549504.0],["2022-05-18",7.6722,8.2754,7.6721510887146,7.8512,107209178.0],["2022-05-19",7.8512,7.851230144500732,7.6156,7.7287,52918574.0],["2022-05-20",7.7287,7.8512,7.728702068328857,7.823,41199138.0],["2022-05-23",7.823,7.9361,7.7947,7.8984,39362651.0],["2022-05-24",7.8984,7.9078,7.530771732330322,7.5308,45776963.0],["2022-05-25",7.5308,7.6722,7.5213,7.6627,33209016.0],["2022-05-26",7.6627,7.7853,7.559,7.7287,35821073.0],["2022-05-27",7.7287,7.823,7.6533,7.691,28096774.0],["2022-05-30",7.691,7.7476,7.625,7.6627,29799325.0],["2022-05-31",7.6627,7.8324,7.6627,7.8041,46596916.0],["2022-06-01",7.8041,7.9172,7.7381,7.8041,37658818.0],["2022-06-02",7.8041,7.8984,7.691,7.8889,40969312.0],["2022-06-06",7.8889,7.9926,7.8418,7.9832,52871321.0],["2022-06-07",7.9832,8.0586,7.8795,7.9455,43843070.0],["2022-06-08",7.9455,8.0586,7.8607,7.9643,51137951.0],["2022-06-09",7.9643,8.002,7.7853,7.8324,35257201.0],["2022-06-10",7.8324,7.9266,7.7758,7.9172,35208954.0],["2022-06-13",7.9172,7.917206287384033,7.757,7.8418,38292220.0],["2022-06-14",7.8418,7.8418049812316895,7.5779,7.823,57898098.0],["2022-06-15",7.823,8.0901,7.822954177856445,7.9756,79646983.0],["2022-06-16",7.9756,8.2427,7.975596904754639,8.1187,75911218.0],["2022-06-17",8.1187,8.118700981140137,7.8611,7.9851,55135790.0],["2022-06-20",7.9851,8.0328,7.9184,7.9947,39516939.0],["2022-06-21",7.9947,8.071,7.8993,7.9661,41600692.0],["2022-06-22",7.9661,7.9756,7.7657,7.7753,43249787.0],["2022-06-23",7.7753,7.947,7.7752532958984375,7.9374,44745924.0],["2022-06-24",7.9374,8.0805,7.937436103820801,8.0138,47444306.0],["2022-06-27",8.0138,8.0328,7.8802,7.9279,54644623.0],["2022-06-28",7.9279,8.0996,7.8516,8.0901,69632417.0],["2022-06-29",8.0901,8.3095,8.0328,8.0996,114769104.0],["2022-06-30",8.0996,8.2332,8.071,8.1282,68634013.0],["2022-07-01",8.1282,8.1759,8.0138,8.0519,43247565.0],["2022-07-04",8.0519,8.1282,7.9947,8.0328,45926833.0],["2022-07-05",8.0328,8.0615,7.7943,7.8802,64285914.0],["2022-07-06",7.8802,7.8802,7.6894,7.7371,52485858.0],["2022-07-07",7.7371,7.7753,7.7085,7.7371,28824195.0],["2022-07-08",7.7371,7.842,7.7370924949646,7.7562,33701973.0],["2022-07-11",7.7562,7.756173133850098,7.5654,7.594,49558202.0],["2022-07-12",7.594,7.6131,7.5463,7.5558,26683842.0],["2022-07-13",7.5558,7.594,7.5367,7.5558,28564157.0],["2022-07-14",7.5558,7.5749,7.489,7.5081,26856961.0],["2022-07-15",7.5081,7.508127689361572,6.9453,6.993,106606386.0],["2022-07-18",6.993,7.0979,6.9548,7.0693,45088640.0],["2022-07-19",7.0693,7.1647,7.0311,7.1551,40054710.0],["2022-07-20",7.1551,7.1933,7.117,7.1265,35748466.0],["2022-07-21",7.1265,7.3078,7.0979,7.2124,60591066.0],["2022-07-22",7.2124,7.2505,7.0693,7.1265,31513723.0],["2022-07-25",7.1265,7.1456,7.012,7.0311,31242805.0],["2022-07-26",7.0311,7.0788,7.0216,7.0597,21284184.0],["2022-07-27",7.0597,7.0693,7.012,7.0407,22179470.0],["2022-07-28",7.0407,7.1742,7.040658950805664,7.1361,35411622.0],["2022-07-29",7.1361,7.1742,7.0407,7.0502,28034701.0],["2022-08-01",7.0502,7.0979,7.012,7.0884,22489458.0],["2022-08-02",7.0884,7.088359832763672,6.6686,6.7258,65567940.0],["2022-08-03",6.7258,6.9357,6.7258,6.7926,46702395.0],["2022-08-04",6.7926,6.9071,6.792613506317139,6.8976,28546446.0],["2022-08-05",6.8976,7.2601,6.897555828094482,7.2219,80074495.0],["2022-08-08",7.2219,7.4318,7.1647,7.4032,67167464.0],["2022-08-09",7.4032,7.4604,7.241,7.3746,49889149.0],["2022-08-10",7.3746,7.4127,7.2982,7.3078,30932430.0],["2022-08-11",7.3078,7.489,7.307784557342529,7.4413,39706298.0],["2022-08-12",7.4413,7.4795,7.365,7.4032,31284400.0],["2022-08-15",7.4032,7.403186321258545,7.2601,7.2982,31768550.0],["2022-08-16",7.2982,7.365,7.2028,7.2505,29053899.0],["2022-08-17",7.2505,7.2982,7.1647,7.2696,27074600.0],["2022-08-18",7.2696,7.269623279571533,7.1551,7.2124,26455356.0],["2022-08-19",7.2124,7.3555,7.1361,7.1456,34588102.0],["2022-08-22",7.1456,7.1933,7.0216,7.1647,23775028.0],["2022-08-23",7.1647,7.1647,7.0884,7.1074,19117859.0],["2022-08-24",7.1074,7.1456,6.907095432281494,6.9071,36869150.0],["2022-08-25",6.9071,6.9739,6.8212,6.9548,28686165.0],["2022-08-26",6.9548,7.0979,6.9357,6.9643,33686274.0],["2022-08-29",6.9643,6.96433687210083,6.8117,6.888,27947032.0],["2022-08-30",6.888,7.0788,6.8594,6.9834,28509114.0],["2022-08-31",6.9834,7.0502,6.9071,6.9834,28579814.0],["2022-09-01",6.9834,7.0502,6.92617654800415,6.9262,25744926.0],["2022-09-02",6.9262,7.0693,6.92617654800415,7.0407,26529299.0],["2022-09-05",7.0407,7.2887,6.9453,7.1647,63888395.0],["2022-09-06",7.1647,7.2982,7.1265,7.1838,59409273.0],["2022-09-07",7.1838,7.1837615966796875,7.0979,7.1361,30133981.0],["2022-09-08",7.1361,7.1742,7.050198554992676,7.0502,27034103.0],["2022-09-09",7.0502,7.1647,7.050198554992676,7.1551,28949373.0],["2022-09-13",7.1551,7.2601,7.1551,7.1933,32983742.0],["2022-09-14",7.1933,7.193301677703857,7.0597,7.1551,24374310.0],["2022-09-15",7.1551,7.3936,7.117,7.1838,61487542.0],["2022-09-16",7.1838,7.5367,7.1361,7.2601,108615846.0],["2022-09-19",7.2601,7.2696,6.7926,6.8022,81826349.0],["2022-09-20",6.8022,6.9357,6.7735,6.8022,34832478.0],["2022-09-21",6.8022,6.802154541015625,6.535,6.764,53052680.0],["2022-09-22",6.764,6.8689,6.6495,6.7354,31982086.0],["2022-09-23",6.7354,6.8689,6.668591022491455,6.6686,33731100.0],["2022-09-26",6.6686,6.668591022491455,6.3251,6.3633,59007703.0],["2022-09-27",6.3633,6.4682,6.3347,6.4587,28908856.0],["2022-09-28",6.4587,6.4682,6.3156,6.3251,27601400.0],["2022-09-29",6.3251,6.4205,6.2107,6.2488,30719772.0],["2022-09-30",6.2488,6.3156,6.1916,6.2011,25841546.0],["2022-10-10",6.2011,6.2202,6.0484795570373535,6.0485,36126319.0],["2022-10-11",6.0485,6.1343,6.0103,6.0866,19922754.0],["2022-10-12",6.0866,6.2965,6.058,6.287,35159595.0],["2022-10-13",6.287,6.5159,6.2393,6.3919,55320864.0],["2022-10-14",6.3919,6.5541,6.3919,6.5064,45484363.0],["2022-10-17",6.5064,6.8499,6.4492,6.6877,58053976.0],["2022-10-18",6.6877,6.6876726150512695,6.5827,6.6495,34064056.0],["2022-10-19",6.6495,6.6781,6.5827,6.5923,19193051.0],["2022-10-20",6.5923,6.7163,6.535,6.6209,31378302.0],["2022-10-21",6.6209,6.6877,6.5636,6.6209,22698110.0],["2022-10-24",6.6209,6.7354,6.4969,6.5159,42644329.0],["2022-10-25",6.5159,6.5732,6.3728,6.4682,32025471.0],["2022-10-26",6.4682,6.7926,6.468247890472412,6.7258,55697496.0],["2022-10-27",6.7258,6.9453,6.6877,6.8499,55697625.0],["2022-10-28",6.8499,6.849855422973633,6.4396,6.4587,59852200.0],["2022-10-31",6.4587,6.888,6.458706855773926,6.7545,75931925.0],["2022-11-01",6.7545,6.8499,6.6591,6.7926,47173065.0],["2022-11-02",6.7926,6.8117,6.7163,6.8022,39098195.0],["2022-11-03",6.8022,6.802154541015625,6.6018,6.6686,36833104.0],["2022-11-04",6.6686,6.7735,6.6209,6.7354,36043001.0],["2022-11-07",6.7354,6.9071,6.6972,6.764,39612108.0],["2022-11-08",6.764,6.9071,6.64,6.8785,59467894.0],["2022-11-09",6.8785,6.878476142883301,6.7449,6.764,36785159.0],["2022-11-10",6.764,6.8403,6.6877,6.7735,34770127.0],["2022-11-11",6.7735,6.9071,6.735373020172119,6.7354,59182045.0],["2022-11-14",6.7354,6.9548,6.6591,6.8785,71617287.0],["2022-11-15",6.8785,6.9548,6.8212,6.9357,55521699.0],["2022-11-16",6.9357,7.0502,6.8689,6.888,45497157.0],["2022-11-17",6.888,7.0788,6.8403,7.0597,59348462.0],["2022-11-18",7.0597,7.1074,6.9071,6.9262,53636764.0],["2022-11-21",6.9262,6.92617654800415,6.6877,6.7354,55215573.0],["2022-11-22",6.7354,6.7831,6.6495,6.6591,36696310.0],["2022-11-23",6.6591,6.6781,6.535,6.5732,37090700.0],["2022-11-24",6.5732,6.6209,6.5064,6.5255,27649080.0],["2022-11-25",6.5255,6.5732,6.52548885345459,6.5446,21938301.0],["2022-11-28",6.5446,6.544569492340088,6.3633,6.411,42213644.0],["2022-11-29",6.411,6.5636,6.4015,6.5446,38428328.0],["2022-11-30",6.5446,6.5923,6.5255,6.5732,28668050.0],["2022-12-01",6.5732,6.7068,6.573188781738281,6.6877,40280455.0],["2022-12-02",6.6877,6.8594,6.64,6.8117,56498935.0],["2022-12-05",6.8117,6.8785,6.8022,6.8499,42243264.0],["2022-12-06",6.8499,6.8785,6.7926,6.8212,27592866.0],["2022-12-07",6.8212,6.821234703063965,6.7068,6.7449,29996757.0],["2022-12-08",6.7449,6.744913101196289,6.64,6.6591,26907040.0],["2022-12-09",6.6591,6.6781,6.5827,6.6304,29034042.0],["2022-12-12",6.6304,6.6877,6.5923,6.6495,25839170.0],["2022-12-13",6.6495,6.649510860443115,6.5159,6.5446,25056914.0],["2022-12-14",6.5446,6.6114,6.5255,6.5446,20369811.0],["2022-12-15",6.5446,6.64,6.5159,6.5541,22747042.0],["2022-12-16",6.5541,6.5541090965271,6.4396,6.4873,26404527.0],["2022-12-19",6.4873,6.5064,6.2679,6.287,33669626.0],["2022-12-20",6.287,6.3728,6.2202,6.2488,32765151.0],["2022-12-21",6.2488,6.2679,6.1534,6.182,23989526.0],["2022-12-22",6.182,6.2774,6.1534,6.1725,26682246.0],["2022-12-23",6.1725,6.3156,6.163,6.2774,24003214.0],["2022-12-26",6.2774,6.287,6.1916,6.2297,23568196.0],["2022-12-27",6.2297,6.2584,6.1725,6.2393,17648027.0],["2022-12-28",6.2393,6.239282608032227,6.1057,6.1153,26376534.0],["2022-12-29",6.1153,6.2393,6.0866,6.182,24634302.0],["2022-12-30",6.182,6.2584,6.182,6.2393,17842999.0],["2023-01-03",6.2393,6.4396,6.2011,6.4301,39565522.0],["2023-01-04",6.4301,6.48732852935791,6.4015,6.4873,37264904.0],["2023-01-05",6.4873,6.4969,6.4396,6.4682,21057033.0],["2023-01-06",6.4682,6.4778,6.4015,6.4205,19105285.0],["2023-01-09",6.4205,6.4969,6.4205,6.4396,17632151.0],["2023-01-10",6.4396,6.5159,6.3919,6.4873,23378271.0],["2023-01-11",6.4873,6.48732852935791,6.3538,6.3633,23421541.0],["2023-01-12",6.3633,6.4396,6.3156,6.3919,19517400.0],["2023-01-13",6.3919,6.4205,6.3633,6.411,14862751.0],["2023-01-16",6.411,6.5732,6.411006450653076,6.535,49081212.0],["2023-01-17",6.535,6.5541,6.4492,6.4873,23320609.0],["2023-01-18",6.4873,6.6591,6.4682,6.6304,38262722.0],["2023-01-19",6.6304,6.7449,6.5827,6.7163,38143117.0],["2023-01-20",6.7163,6.764,6.6686,6.7163,35281234.0],["2023-01-30",6.7163,6.8308,6.716292381286621,6.7831,43368608.0],["2023-01-31",6.7831,6.783074378967285,6.6495,6.6781,45670847.0],["2023-02-01",6.6781,6.8689,6.6781,6.8594,61613065.0],["2023-02-02",6.8594,6.8976,6.8022,6.8117,41603746.0],["2023-02-03",6.8117,6.993,6.7354,6.9357,61884186.0],["2023-02-06",6.9357,7.0693,6.8689,6.9548,68376346.0],["2023-02-07",6.9548,7.651230812072754,6.8594,7.6512,131361779.0],["2023-02-08",7.6512,8.414445877075195,7.651230812072754,8.4144,34709281.0],["2023-02-09",8.4144,9.254,8.414445877075195,9.254,449607778.0],["2023-02-10",9.254,9.6928,8.8819,8.9392,600974389.0],["2023-02-13",8.9392,9.4257,8.8247,9.2444,448277830.0],["2023-02-14",9.2444,10.1698,9.244441986083984,9.7119,485268748.0],["2023-02-15",9.7119,10.68501091003418,9.5879,10.685,583465374.0],["2023-02-16",10.685,11.0475,10.1889,10.3416,546970457.0],["2023-02-17",10.3416,10.4179,9.5116,9.5497,398699058.0],["2023-02-20",9.5497,10.503747940063477,9.549727439880371,10.5037,403665500.0],["2023-02-21",10.5037,11.5436,10.5037,11.3337,593699503.0],["2023-02-22",11.3337,11.33374309539795,10.685,11.1143,404500473.0],["2023-02-23",11.1143,11.286,10.6278,10.6755,396215203.0],["2023-02-24",10.6755,11.4196,10.4751,11.1811,441628188.0],["2023-02-27",11.1811,11.181099891662598,10.1221,10.2652,429326340.0],["2023-02-28",10.2652,10.3988,9.8836,10.2939,332940708.0],["2023-03-01",10.2939,11.0475,10.1412,10.79,435871856.0],["2023-03-02",10.79,11.267,10.5801,10.9998,417607611.0],["2023-03-03",10.9998,11.4101,10.4083,11.1239,447999607.0],["2023-03-06",11.1239,11.123859405517578,10.6087,10.8377,258927339.0],["2023-03-07",10.8377,11.0189,10.4751,10.5514,243409036.0],["2023-03-08",10.5514,11.038,10.3606,11.038,376902772.0],["2023-03-09",11.038,11.03799819946289,10.6946,10.8186,222930381.0],["2023-03-10",10.8186,10.9903,10.4656,10.4751,236264139.0],["2023-03-13",10.4751,11.4387,10.3797,11.2574,386064127.0],["2023-03-14",11.2574,11.9729,11.2383,11.6104,520193082.0],["2023-03-15",11.6104,11.639,10.9426,10.9808,385679022.0],["2023-03-16",10.9808,12.0779,10.5514,11.639,540851775.0],["2023-03-17",11.639,12.7648,11.5913,12.6598,521115716.0],["2023-03-20",12.6598,13.881,12.659829139709473,13.1845,533442328.0],["2023-03-21",13.1845,13.5948,12.7934,13.423,372173775.0],["2023-03-22",13.423,14.5774,13.2799,14.3103,427345593.0],["2023-03-23",14.3103,14.8445,13.8142,14.5488,417427745.0],["2023-03-24",14.5488,16.00843620300293,14.548787117004395,16.0084,331243366.0],["2023-03-27",16.0084,17.6112,15.7508,17.1533,655662039.0],["2023-03-28",17.1533,17.153255462646484,15.8176,16.1134,465023188.0],["2023-03-29",16.1134,16.6476,15.4074,15.7031,517117455.0],["2023-03-30",15.7031,17.2773,15.70314884185791,16.0752,688141914.0],["2023-03-31",16.0752,16.6572,15.064,16.6476,611814997.0],["2023-04-03",16.6476,18.3172,16.3805,18.3172,526967544.0],["2023-04-04",18.3172,19.8913,18.317161560058594,19.1567,551016621.0],["2023-04-06",19.1567,19.156700134277344,17.6493,18.0977,578148590.0],["2023-04-07",18.0977,18.7751,17.3918,17.7448,491989752.0],["2023-04-10",17.7448,18.031,15.970274925231934,15.9703,447149392.0],["2023-04-11",15.9703,15.970274925231934,14.4534,15.1117,769838745.0],["2023-04-12",15.1117,16.1706,14.6537,16.1229,658484792.0],["2023-04-13",16.1229,16.3328,15.0735,15.1403,531462832.0],["2023-04-14",15.1403,15.4169,14.1767,14.7873,407978191.0],["2023-04-17",14.7873,15.5982,14.0336,15.4265,503838310.0],["2023-04-18",15.4265,15.9607,15.1212,15.665,494689043.0],["2023-04-19",15.665,15.9512,15.0544,15.1594,435641655.0],["2023-04-20",15.1594,16.2088,14.9018,16.0848,536528427.0],["2023-04-21",16.0848,16.084754943847656,14.8255,15.2452,467074995.0],["2023-04-24",15.2452,16.1897,14.9399,15.8176,453945924.0],["2023-04-25",15.8176,17.0579,15.5123,16.8861,604079508.0],["2023-04-26",16.8861,17.0769,15.2643,15.9989,530093867.0],["2023-04-27",15.9989,15.998893737792969,14.3961,14.3961,439721471.0],["2023-04-28",14.3961,15.6364,14.0813,15.2357,481676388.0],["2023-05-04",15.2357,15.23568058013916,13.7379,14.3484,490596729.0],["2023-05-05",14.3484,14.959,14.129,14.7396,391784831.0],["2023-05-08",14.7396,15.1307,13.8524,14.4915,362906131.0],["2023-05-09",14.4915,15.7413,14.1195,15.2452,558408982.0],["2023-05-10",15.2452,15.4456,14.4057,14.7778,405819286.0],["2023-05-11",14.7778,14.835,14.0241,14.0336,312497707.0],["2023-05-12",14.0336,14.4629,13.7951,14.2149,275249583.0],["2023-05-15",14.2149,14.6442,14.0241,14.4152,251450934.0],["2023-05-16",14.4152,14.415223121643066,13.4135,13.4135,367815539.0],["2023-05-17",13.4135,13.5757,12.9079,13.3849,276651762.0],["2023-05-18",13.3849,14.0527,13.1082,13.7283,380043174.0],["2023-05-19",13.7283,13.9859,13.4707,13.7283,267076146.0],["2023-05-22",13.7283,13.728331565856934,12.927,13.0414,262370036.0],["2023-05-23",13.0414,13.1941,12.6694,12.7457,238350788.0],["2023-05-24",12.7457,12.9937,12.3545,12.5358,347651625.0],["2023-05-25",12.5358,12.8697,12.2114,12.822,343648220.0],["2023-05-26",12.822,12.8983,12.4595,12.6884,273341900.0],["2023-05-29",12.6884,12.8506,12.5072,12.7457,229945813.0],["2023-05-30",12.7457,13.8142,12.4213,13.5852,477821914.0],["2023-05-31",13.5852,13.6329,13.1845,13.3086,315109605.0],["2023-06-01",13.3086,14.3103,13.308562278747559,13.8428,458130423.0],["2023-06-02",13.8428,14.253,13.6997,13.9287,337513130.0],["2023-06-05",13.9287,14.7873,13.8714,14.7873,454816357.0],["2023-06-06",14.7873,14.787291526794434,14.1195,14.5202,383070253.0],["2023-06-07",14.5202,14.6251,14.0813,14.3103,274762685.0],["2023-06-08",14.3103,14.310281753540039,13.2322,13.4898,329611456.0],["2023-06-09",13.4898,13.6806,13.1845,13.6425,260210004.0],["2023-06-12",13.6425,14.2244,13.6234,13.9096,270810161.0],["2023-06-13",13.9096,15.2071,13.909594535827637,14.6728,520674749.0],["2023-06-14",14.6728,15.0258,14.1958,14.5106,406930677.0],["2023-06-15",14.5106,14.835,14.0909,14.1195,336336312.0],["2023-06-16",14.1195,14.7396,13.7474,14.4438,323842716.0],["2023-06-19",14.4438,14.5202,14.1195,14.3007,285279533.0],["2023-06-20",14.3007,15.4169,14.1099,15.1403,566954066.0],["2023-06-21",15.1403,15.140277862548828,13.9287,13.9764,402606037.0],["2023-06-26",13.9764,13.976374626159668,12.5835,12.5835,376667277.0],["2023-06-27",12.5835,12.6885,12.4022,12.5263,176439621.0],["2023-06-28",12.5263,12.526267051696777,11.6676,12.0683,262404060.0],["2023-06-29",12.0683,12.1542,11.8775,11.9443,161978794.0],["2023-06-30",11.9443,12.0683,11.7344,11.9634,156388821.0],["2023-07-03",11.9634,12.0111,11.639,11.8394,166972166.0],["2023-07-04",11.8394,12.0588,11.7249,11.9729,147186730.0],["2023-07-05",11.9729,12.0683,11.7344,11.7631,131819199.0],["2023-07-06",11.7631,12.1351,11.6581,11.9062,150293585.0],["2023-07-07",11.9062,11.9443,11.286,11.639,198422412.0],["2023-07-10",11.639,11.6963,11.4482,11.4673,111148243.0],["2023-07-11",11.4673,11.7917,11.467306137084961,11.5913,128190862.0],["2023-07-12",11.5913,11.591327667236328,11.0762,11.0952,200591222.0],["2023-07-13",11.0952,11.3719,11.0762,11.267,143830751.0],["2023-07-14",11.267,11.7726,11.266962051391602,11.5436,217021188.0],["2023-07-17",11.5436,11.7249,11.4959,11.6009,123543612.0],["2023-07-18",11.6009,11.6009,11.3528,11.4005,108071588.0],["2023-07-19",11.4005,11.6104,11.4005,11.4482,96860830.0],["2023-07-20",11.4482,11.448225975036621,11.0762,11.0952,120370093.0],["2023-07-21",11.0952,11.2097,10.9712,11.0189,82917477.0],["2023-07-24",11.0189,11.4387,10.9235,11.1906,119030678.0],["2023-07-25",11.1906,11.4768,11.190640449523926,11.4291,137917963.0],["2023-07-26",11.4291,11.429143905639648,11.1048,11.1429,101489959.0],["2023-07-27",11.1429,11.2574,11.0189,11.038,77565045.0],["2023-07-28",11.038,11.2956,10.9521,11.1906,103176650.0],["2023-07-31",11.1906,11.4291,11.0094,11.3242,129673659.0],["2023-08-01",11.3242,11.4387,11.0952,11.391,107785980.0],["2023-08-02",11.391,11.5722,11.2383,11.3624,105720595.0],["2023-08-03",11.3624,11.4291,11.162,11.3147,69406922.0],["2023-08-04",11.3147,11.6295,11.267,11.5627,165570435.0],["2023-08-07",11.5627,11.6486,11.4196,11.4673,106274609.0],["2023-08-08",11.4673,11.5245,11.267,11.3051,77781910.0],["2023-08-09",11.3051,11.3719,11.0666,11.0762,77599680.0],["2023-08-10",11.0762,11.2956,11.0189,11.1525,71954604.0],["2023-08-11",11.1525,11.3147,10.6946,10.7232,138141189.0],["2023-08-14",10.7232,11.2002,10.5324,11.1716,129789052.0],["2023-08-15",11.1716,11.171561241149902,10.8281,10.9521,70242317.0],["2023-08-16",10.9521,10.952136039733887,10.5228,10.6087,95738330.0],["2023-08-17",10.6087,10.8186,10.4847,10.7804,80684514.0],["2023-08-18",10.7804,10.8854,10.3797,10.3797,101642362.0],["2023-08-21",10.3797,10.7327,10.3511,10.4179,89457817.0],["2023-08-22",10.4179,10.68501091003418,10.3511,10.685,105896900.0],["2023-08-23",10.685,10.68501091003418,10.3034,10.3129,82037406.0],["2023-08-24",10.3129,10.5324,10.3034,10.3129,87292843.0],["2023-08-25",10.3129,10.312944412231445,9.731,9.8169,129604774.0],["2023-08-28",9.8169,10.3416,9.816852569580078,10.0077,141407509.0],["2023-08-29",10.0077,10.437,9.9695,10.3988,119759549.0],["2023-08-30",10.3988,10.9331,10.332,10.7518,179302230.0],["2023-08-31",10.7518,10.7518,10.4656,10.6659,100929990.0],["2023-09-01",10.6659,10.7327,10.4751,10.5514,66371119.0],["2023-09-04",10.5514,10.68501091003418,10.4656,10.685,80257975.0],["2023-09-05",10.685,10.7804,10.5228,10.561,69907597.0],["2023-09-06",10.561,10.5896,10.3511,10.5419,64314150.0],["2023-09-07",10.5419,10.5896,10.3511,10.3606,58896839.0],["2023-09-08",10.3606,10.3797,10.1126,10.1412,58327377.0],["2023-09-11",10.1412,10.5133,10.0935,10.2939,98132107.0],["2023-09-12",10.2939,10.437,10.208,10.2271,58475177.0],["2023-09-13",10.2271,10.227081298828125,9.8073,9.8932,101396124.0],["2023-09-14",9.8932,9.9218,9.7119,9.7692,61204499.0],["2023-09-15",9.7692,9.8455,9.6165,9.6356,65951411.0],["2023-09-18",9.6356,9.7215,9.5402,9.5784,67623041.0],["2023-09-19",9.5784,9.578350067138672,9.3303,9.378,82997039.0],["2023-09-20",9.378,9.4639,9.2826,9.2826,58234409.0],["2023-09-21",9.2826,9.4352,9.1872,9.2826,72415551.0],["2023-09-22",9.2826,9.6642,9.2254,9.6451,132633428.0],["2023-09-25",9.6451,9.645130157470703,9.1872,9.2731,145847573.0],["2023-09-26",9.2731,9.5879,9.2349,9.3971,126983850.0],["2023-09-27",9.3971,9.5402,9.3494,9.3875,78652171.0],["2023-09-28",9.3875,9.4829,9.3303,9.378,58319305.0],["2023-10-09",9.378,9.4639,9.3112,9.4066,60246258.0],["2023-10-10",9.4066,9.5497,9.3685,9.4352,72923144.0],["2023-10-11",9.4352,9.6928,9.3208,9.5402,97669313.0],["2023-10-12",9.5402,9.5783,9.378,9.4162,69717716.0],["2023-10-13",9.4162,9.416165351867676,9.1395,9.1872,86267603.0],["2023-10-16",9.1872,9.1967,8.9582,9.0155,67790848.0],["2023-10-17",9.0155,9.0632,8.9105,8.9678,48504318.0],["2023-10-18",8.9678,8.96777629852295,8.6911,8.8628,72806940.0],["2023-10-19",8.8628,8.9964,8.7293,8.7388,63644278.0],["2023-10-20",8.7388,8.8151,8.5289,8.548,78322659.0],["2023-10-23",8.548,8.5671,8.1855,8.2618,81589471.0],["2023-10-24",8.2618,8.5003,8.2236,8.3763,72232332.0],["2023-10-25",8.3763,8.6052,8.3667,8.4526,67697369.0],["2023-10-26",8.4526,8.5003,8.3095,8.4621,65971134.0],["2023-10-27",8.4621,8.548,8.319,8.5003,65647736.0],["2023-10-30",8.5003,8.6148,8.4144,8.6053,70291681.0],["2023-10-31",8.6053,8.7007,8.4812,8.5671,71916477.0],["2023-11-01",8.5671,8.7388,8.5098,8.5194,66995870.0],["2023-11-02",8.5194,8.7579,8.4812,8.5003,104144958.0],["2023-11-03",8.5003,8.7293,8.4431,8.6339,103228041.0],["2023-11-06",8.6339,8.901,8.633870124816895,8.8724,101627199.0],["2023-11-07",8.8724,9.0059,8.7674,8.9392,85738031.0],["2023-11-08",8.9392,9.2158,8.8819,9.0059,130308043.0],["2023-11-09",9.0059,9.1777,8.9201,9.0346,100941305.0],["2023-11-10",9.0346,9.034558296203613,8.8724,8.8819,61156618.0],["2023-11-13",8.8819,9.1777,8.881915092468262,9.0823,94814213.0],["2023-11-14",9.0823,9.2444,9.0441,9.1967,80783802.0],["2023-11-15",9.1967,9.3208,9.1013,9.13,69368684.0],["2023-11-16",9.13,9.1777,9.0155,9.025,53396291.0],["2023-11-17",9.025,9.1204,8.9964,9.0823,47530625.0],["2023-11-20",9.0823,9.2444,9.025,9.13,74840573.0],["2023-11-21",9.13,9.2254,8.9964,9.0155,63180634.0],["2023-11-22",9.0155,9.0918,8.8819,8.8819,49755066.0],["2023-11-23",8.8819,8.901,8.6911,8.8724,55307957.0],["2023-11-24",8.8724,8.8724,8.5575,8.5862,64519773.0],["2023-11-27",8.5862,8.7007,8.4908,8.5098,50362424.0],["2023-11-28",8.5098,8.6053,8.4049,8.5194,50535360.0],["2023-11-29",8.5194,8.5575,8.3286,8.3477,54018684.0],["2023-11-30",8.3477,8.3954,8.2046,8.2809,56454214.0],["2023-12-01",8.2809,8.7293,8.2332,8.6053,113147777.0],["2023-12-04",8.6053,8.8056,8.5575,8.672,87588539.0],["2023-12-05",8.672,8.67203140258789,8.3,8.319,78913220.0],["2023-12-06",8.319,8.4621,8.1664,8.3954,69847450.0],["2023-12-07",8.3954,8.7007,8.3477,8.6148,113149752.0],["2023-12-08",8.6148,9.4734,8.614789009094238,9.0346,286514969.0],["2023-12-11",9.0346,9.1109,8.8056,9.0823,184804926.0],["2023-12-12",9.0823,9.254,8.9773,9.0727,123552894.0],["2023-12-13",9.0727,9.1777,8.9296,8.9296,95532000.0],["2023-12-14",8.9296,9.0918,8.777,8.7961,82885304.0],["2023-12-15",8.7961,8.8438,8.5957,8.6911,73217457.0],["2023-12-18",8.6911,8.7484,8.5003,8.5289,66764056.0],["2023-12-19",8.5289,8.6243,8.4335,8.5194,61882115.0],["2023-12-20",8.5194,8.5671,8.1187,8.1282,95532895.0],["2023-12-21",8.1282,8.2427,7.947,8.1759,89609279.0],["2023-12-22",8.1759,8.17594051361084,7.8134,7.8516,102965089.0],["2023-12-25",7.8516,8.6339,7.851574420928955,8.6339,216528454.0],["2023-12-26",8.6339,8.7293,8.3381,8.4717,201187258.0],["2023-12-27",8.4717,8.5289,8.071,8.1187,188952227.0],["2023-12-28",8.1187,8.6243,7.9756,8.5766,227479097.0],["2023-12-29",8.5766,8.6339,8.4431,8.5957,141729476.0],["2024-01-02",8.5957,8.6339,8.3,8.3095,116360755.0],["2024-01-03",8.3095,8.319,8.1187,8.195,85677602.0],["2024-01-04",8.195,8.2046,7.947,7.9851,100823706.0],["2024-01-05",7.9851,7.985137462615967,7.6703,7.7276,123567558.0],["2024-01-08",7.7276,7.7371,7.5272,7.5272,86028143.0],["2024-01-09",7.5272,7.6799,7.4795,7.5463,72725797.0],["2024-01-10",7.5463,7.5654,7.3555,7.489,64325637.0],["2024-01-11",7.489,7.6703,7.4509,7.6417,86139020.0],["2024-01-12",7.6417,7.6417,7.422266960144043,7.4223,80740831.0],["2024-01-15",7.4223,7.4795,7.3173,7.3841,54934971.0],["2024-01-16",7.3841,7.384105205535889,7.2028,7.3269,72125003.0],["2024-01-17",7.3269,7.3555,7.164681434631348,7.1647,56364385.0],["2024-01-18",7.1647,7.3364,7.0216,7.3269,100118903.0],["2024-01-19",7.3269,7.3936,7.2505,7.2601,62528418.0],["2024-01-22",7.2601,7.2982,6.8976,6.9834,71508134.0],["2024-01-23",6.9834,7.4318,6.8976,7.2982,117151803.0],["2024-01-24",7.2982,7.3555,7.0597,7.3459,97126094.0],["2024-01-25",7.3459,7.5367,7.2219,7.489,104099228.0],["2024-01-26",7.489,7.5749,7.3936,7.4223,77125312.0],["2024-01-29",7.4223,7.4604,7.1456,7.1647,70460701.0],["2024-01-30",7.1647,7.2315,6.973877429962158,6.9739,61903526.0],["2024-01-31",6.9739,7.0025,6.5159,6.5159,101685159.0],["2024-02-01",6.5159,6.9071,6.3919,6.7354,100194200.0],["2024-02-02",6.7354,6.8689,6.2202,6.4587,102774860.0],["2024-02-05",6.4587,6.458706855773926,5.9054,6.0962,115689495.0],["2024-02-06",6.0962,6.7068,5.9531,6.6781,172057758.0],["2024-02-07",6.6781,6.7545,6.3919,6.6114,140919913.0],["2024-02-08",6.6114,6.8689,6.611350059509277,6.8403,118731456.0],["2024-02-19",6.8403,7.4509,6.840314865112305,7.4223,194479895.0],["2024-02-20",7.4223,7.5654,7.241,7.4223,158424456.0],["2024-02-21",7.4223,7.6131,7.241,7.365,142305615.0],["2024-02-22",7.365,7.6989,7.365024566650391,7.5558,138351601.0],["2024-02-23",7.5558,7.718,7.5081,7.6799,141843108.0],["2024-02-26",7.6799,7.8039,7.5558,7.6608,129672003.0],["2024-02-27",7.6608,8.424,7.5654,8.424,271390833.0],["2024-02-28",8.424,8.7484,8.061458587646484,8.0615,336581112.0],["2024-02-29",8.0615,8.424,8.0424,8.3667,196328278.0],["2024-03-01",8.3667,9.2063,8.3286,9.2063,348081135.0],["2024-03-04",9.2063,9.731,9.1872,9.5306,440450007.0],["2024-03-05",9.5306,9.530648231506348,9.1204,9.2444,282191620.0],["2024-03-06",9.2444,9.254,8.9392,9.0918,200094392.0],["2024-03-07",9.0918,9.1872,8.6911,8.7293,205028594.0],["2024-03-08",8.7293,8.8533,8.6243,8.8056,148528008.0],["2024-03-11",8.8056,8.9201,8.5385,8.9105,152074219.0],["2024-03-12",8.9105,9.0059,8.7579,8.7865,133997718.0],["2024-03-13",8.7865,9.0727,8.7865,8.8819,192279381.0],["2024-03-14",8.8819,8.881915092468262,8.5671,8.6816,145841413.0],["2024-03-15",8.6816,8.719732284545898,8.5003,8.7197,105923795.0],["2024-03-18",8.7197,9.005937576293945,8.6816,9.0059,166472802.0],["2024-03-19",9.0059,9.025,8.8151,8.8247,127277617.0],["2024-03-20",8.8247,9.1109,8.7197,9.0155,176877272.0],["2024-03-21",9.0155,9.2635,8.9392,8.9582,168306163.0],["2024-03-22",8.9582,8.9773,8.672,8.7961,133504899.0],["2024-03-25",8.7961,9.4162,8.796052932739258,8.9201,256390668.0],["2024-03-26",8.9201,8.920075416564941,8.4144,8.5003,185846195.0],["2024-03-27",8.5003,8.500307083129883,7.9184,7.9279,137558778.0],["2024-03-28",7.9279,8.5766,7.9184,8.4431,185943726.0],["2024-03-29",8.4431,8.443066596984863,8.1378,8.319,65784166.0],["2024-04-01",8.319,8.4908,8.31904411315918,8.4717,81722226.0],["2024-04-02",8.4717,8.471687316894531,8.2236,8.2809,76590380.0],["2024-04-03",8.2809,8.2808837890625,8.0233,8.0901,65452307.0],["2024-04-08",8.0901,8.090078353881836,7.9184,7.9279,63560316.0],["2024-04-09",7.9279,8.1378,7.823,8.0996,69766817.0],["2024-04-10",8.0996,8.099618911743164,7.7753,7.842,65438893.0],["2024-04-11",7.842,8.6243,7.84203577041626,8.5098,298370845.0],["2024-04-12",8.5098,8.5671,8.2618,8.2618,189190213.0],["2024-04-15",8.2618,8.3286,7.947,8.0615,123924179.0],["2024-04-16",8.0615,8.1569,7.5844,7.6226,138018484.0],["2024-04-17",7.6226,8.0615,7.622609615325928,8.0042,102884911.0],["2024-04-18",8.0042,8.004218101501465,7.7371,7.823,84864587.0],["2024-04-19",7.823,7.822954177856445,7.5367,7.6131,91426971.0],["2024-04-22",7.6131,7.613070011138916,7.241,7.5272,75275020.0],["2024-04-23",7.5272,7.6894,7.4509,7.5558,60038752.0],["2024-04-24",7.5558,7.842,7.555829048156738,7.823,87024699.0],["2024-04-25",7.823,7.822954177856445,7.6799,7.7085,59392584.0],["2024-04-26",7.7085,7.9947,7.70847225189209,7.9661,100022719.0],["2024-04-29",7.9661,8.3477,7.966056823730469,8.2713,115337136.0],["2024-04-30",8.2713,8.3763,8.0519,8.1378,82107509.0],["2024-05-06",8.1378,8.6434,8.13778018951416,8.3572,149972790.0],["2024-05-07",8.3572,9.1967,8.357203483581543,8.9869,438168690.0],["2024-05-08",8.9869,8.986857414245605,8.4335,8.4717,274435016.0],["2024-05-09",8.4717,8.5098,8.3286,8.424,152987037.0],["2024-05-10",8.424,8.7007,8.423985481262207,8.4908,154580111.0],["2024-05-13",8.4908,8.490767478942871,8.1187,8.2332,103268961.0],["2024-05-14",8.2332,8.3477,8.1569,8.3,81550818.0],["2024-05-15",8.3,8.299962997436523,8.0996,8.1187,71537206.0],["2024-05-16",8.1187,8.2236,8.0901,8.1187,71736335.0],["2024-05-17",8.1187,8.2046,7.9279,8.195,76129337.0],["2024-05-20",8.195,8.3381,8.1187,8.2523,81788318.0],["2024-05-21",8.2523,8.2618,8.1187,8.1473,53528009.0],["2024-05-22",8.1473,8.195021629333496,8.0328,8.195,48352961.0],["2024-05-23",8.195,8.2427,7.9184,7.9279,71367132.0],["2024-05-24",7.9279,7.9756,7.7657,7.7753,57421597.0],["2024-05-27",7.7753,7.8897,7.718,7.8802,46619724.0],["2024-05-28",7.8802,7.8802,7.7657,7.7657,33730643.0],["2024-05-29",7.7657,7.8611,7.7657,7.8039,32446924.0],["2024-05-30",7.8039,7.8802,7.6608,7.823,38199916.0],["2024-05-31",7.823,7.9374,7.8039,7.8516,40442649.0],["2024-06-03",7.8516,7.8993,7.6799,7.7276,52230376.0],["2024-06-04",7.7276,7.7371,7.5844,7.6894,45064396.0],["2024-06-05",7.6894,7.7562,7.6417,7.6512,33099078.0],["2024-06-06",7.6512,7.7672,7.487,7.545,53628992.0],["2024-06-07",7.545,7.6512,7.4484,7.5546,42478847.0],["2024-06-11",7.5546,7.7672,7.4677,7.7285,58639603.0],["2024-06-12",7.7285,7.7961,7.6899,7.7189,41570650.0],["2024-06-13",7.7189,7.7382,7.6416,7.6512,32402837.0],["2024-06-14",7.6512,7.7189,7.5546,7.7092,36144946.0],["2024-06-17",7.7092,7.7575,7.6126,7.6899,32261308.0],["2024-06-18",7.6899,7.9024,7.6706,7.8444,55604735.0],["2024-06-19",7.8444,7.8638,7.7575,7.7672,35484979.0],["2024-06-20",7.7672,7.7672,7.4677,7.4967,56084535.0],["2024-06-21",7.4967,7.5739,7.3711,7.5643,33111749.0],["2024-06-24",7.5643,7.5642852783203125,7.2938,7.3228,46601447.0],["2024-06-25",7.3228,7.429,7.0716,7.1489,52567008.0],["2024-06-26",7.1489,7.6802,7.148877143859863,7.6416,102820137.0],["2024-06-27",7.6416,7.6802,7.4677,7.4773,54936996.0],["2024-06-28",7.4773,7.5933,7.3904,7.4194,49066899.0],["2024-07-01",7.4194,7.458,7.2648,7.4194,46113472.0],["2024-07-02",7.4194,7.5546,7.3711,7.4001,41977134.0],["2024-07-03",7.4001,7.40005350112915,7.2745,7.3131,35312679.0],["2024-07-04",7.3131,7.3807,7.1102,7.1199,41350849.0],["2024-07-08",7.1199,7.1682,6.9074,6.9557,44699135.0],["2024-07-09",6.9557,7.0716,6.8591,7.0523,46372187.0],["2024-07-10",7.0523,7.052270412445068,6.7914,6.9074,48800453.0],["2024-07-11",6.9074,7.1779,6.907361030578613,7.0909,49875734.0],["2024-07-12",7.0909,7.1006,6.9557,6.9653,34679989.0],["2024-07-15",6.9653,6.975,6.8784,6.8977,26433086.0],["2024-07-16",6.8977,7.0426,6.8397,7.0233,39540058.0],["2024-07-17",7.0233,7.1392,6.9846,7.0233,36615727.0],["2024-07-18",7.0233,7.023289203643799,6.8494,6.975,36335272.0],["2024-07-19",6.975,7.1199,6.9363,7.1006,48900753.0],["2024-07-22",7.1006,7.516,7.100574016571045,7.3228,94622457.0],["2024-07-23",7.3228,7.3614,7.0716,7.0813,53006300.0],["2024-07-24",7.0813,7.0909,6.888,6.9267,43163825.0],["2024-07-25",6.9267,7.0136,6.8494,6.9267,34251653.0],["2024-07-26",6.9267,7.0523,6.926682472229004,6.9943,28740428.0],["2024-07-29",6.9943,7.0329,6.9267,6.9653,25782185.0],["2024-07-30",6.9653,7.0233,6.917,7.004,29905712.0],["2024-07-31",7.004,7.2648,6.9846,7.2262,66141984.0],["2024-08-01",7.2262,7.3518,7.2165,7.2262,48937570.0],["2024-08-02",7.2262,7.6706,7.1972,7.3421,120682499.0],["2024-08-05",7.3421,7.342090129852295,6.946,7.0426,90324484.0],["2024-08-06",7.0426,7.1972,7.042609691619873,7.1875,47851776.0],["2024-08-07",7.1875,7.1875200271606445,7.0716,7.0909,35025274.0],["2024-08-08",7.0909,7.1199,6.9363,7.0523,36715900.0],["2024-08-09",7.0523,7.1199,6.9653,6.9653,30756870.0],["2024-08-12",6.9653,6.965324878692627,6.8204,6.8494,37664231.0],["2024-08-13",6.8494,6.897700309753418,6.8204,6.8977,27662900.0],["2024-08-14",6.8977,6.9943,6.8687,6.9074,27787432.0],["2024-08-15",6.9074,7.0523,6.8784,6.9846,35905329.0],["2024-08-16",6.9846,7.0329,6.9267,6.946,24414900.0],["2024-08-19",6.946,7.0136,6.9074,6.9557,22856435.0],["2024-08-20",6.9557,6.975,6.8301,6.8494,29031856.0],["2024-08-21",6.8494,6.8977,6.7914,6.8011,24161364.0],["2024-08-22",6.8011,6.8204,6.5016,6.5499,55798219.0],["2024-08-23",6.5499,6.6948,6.492,6.6272,34748000.0],["2024-08-26",6.6272,6.6948,6.5886,6.6755,23595016.0],["2024-08-27",6.6755,6.6948,6.4533,6.5016,36833624.0],["2024-08-28",6.5016,6.5596,6.347,6.5306,31467213.0],["2024-08-29",6.5306,6.6465,6.4823,6.6175,27189751.0],["2024-08-30",6.6175,6.8494,6.6079,6.7625,47216676.0],["2024-09-02",6.7625,6.7914,6.6079,6.6272,35199900.0],["2024-09-03",6.6272,6.7238,6.627202987670898,6.6948,26222418.0],["2024-09-04",6.6948,6.7238,6.6272,6.6272,21556100.0],["2024-09-05",6.6272,6.7528,6.6175,6.7238,26000816.0],["2024-09-06",6.7238,6.7721,6.6272,6.6369,18964052.0],["2024-09-09",6.6369,6.6852,6.5209,6.5692,25116480.0],["2024-09-10",6.5692,6.7141,6.434,6.6562,36044390.0],["2024-09-11",6.6562,6.7238,6.6272,6.6755,23098996.0],["2024-09-12",6.6755,6.7818,6.656184196472168,6.6562,24787816.0],["2024-09-13",6.6562,6.7141,6.5789,6.5886,18501628.0],["2024-09-18",6.5886,6.6272,6.4533,6.5789,21932931.0],["2024-09-19",6.5789,6.9074,6.578899383544922,6.7238,59263685.0],["2024-09-20",6.7238,6.946,6.7045,6.8784,71064256.0],["2024-09-23",6.8784,6.946,6.8108,6.8591,42803838.0],["2024-09-24",6.8591,7.0233,6.7721,7.0233,69813772.0],["2024-09-25",7.0233,7.2938,7.023289203643799,7.1006,84721238.0],["2024-09-26",7.1006,7.361411094665527,7.0619,7.3614,75371714.0],["2024-09-27",7.3614,7.7575,7.361411094665527,7.7478,76384182.0],["2024-09-30",7.7478,8.5207,7.747837543487549,8.511,230997341.0],["2024-10-08",8.511,9.3612,8.511028289794922,9.2742,288129329.0],["2024-10-09",9.2742,9.274218559265137,8.4241,8.4531,220531349.0],["2024-10-10",8.4531,8.6753,8.0377,8.2792,141239323.0],["2024-10-11",8.2792,8.27917194366455,7.8251,7.9121,94551128.0],["2024-10-14",7.9121,8.2019,7.7575,8.1826,107004274.0],["2024-10-15",8.1826,8.2599,7.9217,7.9314,97018831.0],["2024-10-16",7.9314,7.9797,7.7575,7.8541,78123649.0],["2024-10-17",7.8541,8.4531,7.8541035652160645,8.1343,207982455.0],["2024-10-18",8.1343,8.4627,7.8444,8.2405,202589686.0],["2024-10-21",8.2405,8.511,8.2405,8.3854,160914856.0],["2024-10-22",8.3854,8.4531,8.2212,8.3275,106918252.0],["2024-10-23",8.3275,8.54,8.2405,8.3565,107661123.0],["2024-10-24",8.3565,8.356456756591797,8.1439,8.1826,80814186.0],["2024-10-25",8.1826,8.3854,8.1632,8.3178,81628912.0],["2024-10-28",8.3178,8.5787,8.2792,8.4724,98223753.0],["2024-10-29",8.4724,8.6366,8.3468,8.3565,109797476.0],["2024-10-30",8.3565,8.5787,8.2792,8.4917,116242031.0],["2024-10-31",8.4917,9.341843605041504,8.2309,9.3418,256889945.0],["2024-11-01",9.3418,10.0471,9.0037,9.0134,509907436.0],["2024-11-04",9.0134,9.2163,8.7815,9.0327,222617483.0],["2024-11-05",9.0327,9.5061,8.9361,9.3901,255206854.0],["2024-11-06",9.3901,10.327229499816895,9.2259,10.3272,540058999.0],["2024-11-07",10.3272,10.327229499816895,9.7089,10.0567,396641548.0],["2024-11-08",10.0567,11.0614,10.056731224060059,10.4721,439423341.0],["2024-11-11",10.4721,11.5155,10.2982,11.3126,568881562.0],["2024-11-12",11.3126,11.5638,10.7523,10.9069,393565503.0],["2024-11-13",10.9069,11.3126,10.8006,11.1194,288108985.0],["2024-11-14",11.1194,12.0178,11.0228,11.1001,388240377.0],["2024-11-15",11.1001,12.2111,10.9165,12.2111,257810596.0],["2024-11-18",12.2111,12.9936,11.4768,11.4962,699072425.0],["2024-11-19",11.4962,11.496167182922363,10.3465,10.5977,528039504.0],["2024-11-20",10.5977,11.6604,10.5301,11.4962,541661842.0],["2024-11-21",11.4962,12.6458,11.2836,12.6458,574740497.0],["2024-11-22",12.6458,13.9113,12.4719,13.38,979884093.0],["2024-11-25",13.38,14.722822189331055,12.9453,14.7228,846478624.0],["2024-11-26",14.7228,14.722822189331055,13.2544,13.2544,745478465.0],["2024-11-27",13.2544,13.9113,12.4912,13.5732,601414319.0],["2024-11-28",13.5732,13.573205947875977,12.2207,12.2787,626201383.0],["2024-11-29",12.2787,13.2158,12.0951,12.9453,556028264.0],["2024-12-02",12.9453,13.2834,12.4139,12.839,461851772.0],["2024-12-03",12.839,13.6022,12.269,12.6651,522131838.0],["2024-12-04",12.6651,12.8487,11.9309,11.9985,403972063.0],["2024-12-05",11.9985,13.0419,11.998520851135254,12.839,542366713.0],["2024-12-06",12.839,13.4573,12.5588,13.0129,468739424.0],["2024-12-09",13.0129,13.2834,12.4236,12.6458,303548975.0],["2024-12-10",12.6458,13.4186,12.645784378051758,12.8583,423822820.0],["2024-12-11",12.8583,12.8873,12.5588,12.7521,251220057.0],["2024-12-12",12.7521,12.8293,12.1338,12.4332,319221944.0],["2024-12-13",12.4332,12.433249473571777,11.6894,11.7377,364654884.0],["2024-12-16",11.7377,11.737682342529297,11.1774,11.2643,276568393.0],["2024-12-17",11.2643,11.5155,10.9745,11.158,241485050.0],["2024-12-18",11.158,11.3609,11.0614,11.187,169604026.0],["2024-12-19",11.187,11.3223,10.9745,11.2547,166817283.0],["2024-12-20",11.2547,11.6507,11.1194,11.3706,202006107.0],["2024-12-23",11.3706,11.370579719543457,10.7523,10.7813,196275647.0],["2024-12-24",10.7813,10.8875,10.5687,10.762,134175683.0],["2024-12-25",10.762,10.9745,10.6847,10.7909,124701817.0],["2024-12-26",10.7909,10.9552,10.6943,10.8296,108915037.0],["2024-12-27",10.8296,10.9455,10.6074,10.6557,142045751.0],["2024-12-30",10.6557,10.7137,10.4625,10.5204,115078255.0],["2024-12-31",10.5204,10.617,9.9891,9.9988,176713650.0],["2025-01-02",9.9988,9.998767852783203,9.4964,9.6027,167170847.0],["2025-01-03",9.6027,9.68,9.0713,9.0907,154348116.0],["2025-01-06",9.0907,9.2259,8.8975,9.11,129258089.0],["2025-01-07",9.11,9.3129,9.0424,9.2742,115554927.0],["2025-01-08",9.2742,9.3225,8.9458,9.2259,127943580.0],["2025-01-09",9.2259,9.7959,9.168,9.6027,235236010.0],["2025-01-10",9.6027,9.7089,9.3225,9.3418,151004635.0],["2025-01-13",9.3418,9.3612,9.081,9.2646,85626156.0],["2025-01-14",9.2646,9.9891,9.264559745788574,9.9215,187991466.0],["2025-01-15",9.9215,10.0471,9.8056,9.8732,131266756.0],["2025-01-16",9.8732,10.105,9.7186,9.8442,115891723.0],["2025-01-17",9.8442,9.8925,9.7186,9.8056,73723930.0],["2025-01-20",9.8056,9.8442,9.5447,9.6703,105385339.0],["2025-01-21",9.6703,9.8249,9.5834,9.7476,78186799.0],["2025-01-22",9.7476,9.747591018676758,9.5834,9.651,59664671.0],["2025-01-23",9.651,9.9505,9.564,9.564,107458412.0],["2025-01-24",9.564,10.0954,9.5061,9.9891,176773271.0],["2025-01-27",9.9891,10.9842,9.989107131958008,10.7233,364423173.0],["2025-02-05",10.7233,11.795646667480469,10.723315238952637,11.7956,49670616.0],["2025-02-06",11.7956,12.9453,11.795646667480469,12.7327,679535696.0],["2025-02-07",12.7327,13.2544,12.2014,12.7521,633902200.0],["2025-02-10",12.7521,13.9113,12.4622,13.5732,551243032.0],["2025-02-11",13.5732,13.573205947875977,12.6458,12.6941,436804336.0],["2025-02-12",12.6941,12.9549,12.5492,12.7424,341816082.0],["2025-02-13",12.7424,12.8293,12.24,12.327,337783988.0],["2025-02-14",12.327,12.6844,12.1434,12.5009,300386945.0],["2025-02-17",12.5009,12.6168,11.9695,12.0758,353892056.0],["2025-02-18",12.0758,12.075806617736816,11.274,11.3416,314281203.0],["2025-02-19",11.3416,11.6314,11.303,11.5928,223488626.0],["2025-02-20",11.5928,11.5928,11.3513,11.4962,178061609.0],["2025-02-21",11.4962,11.9406,11.4092,11.844,324312756.0],["2025-02-24",11.844,11.8633,11.5445,11.6797,201012196.0],["2025-02-25",11.6797,11.9019,11.303,11.5058,242779386.0],["2025-02-26",11.5058,11.5638,11.3319,11.4575,158039801.0],["2025-02-27",11.4575,11.5251,11.0035,11.2547,178559520.0],["2025-02-28",11.2547,11.254651069641113,10.704,10.7233,150564316.0],["2025-03-03",10.7233,11.0228,10.6267,10.8392,113047661.0],["2025-03-04",10.8392,11.0614,10.8392,10.9648,114684366.0],["2025-03-05",10.9648,11.0518,10.8199,10.9745,105808680.0],["2025-03-06",10.9745,11.7087,10.974492073059082,11.5638,290557113.0],["2025-03-07",11.5638,11.7087,11.2933,11.3802,206196401.0],["2025-03-10",11.3802,11.380240440368652,11.0421,11.1484,115552011.0],["2025-03-11",11.1484,11.148384094238281,10.9165,11.1001,83349440.0],["2025-03-12",11.1001,11.2353,11.0808,11.1291,91037797.0],["2025-03-13",11.1291,11.12906265258789,10.7523,10.8682,99542683.0],["2025-03-14",10.8682,11.0614,10.8489,11.0325,85645474.0],["2025-03-17",11.0325,11.1097,10.9455,10.9938,69867621.0],["2025-03-18",10.9938,11.187,10.9938,11.0614,79403224.0],["2025-03-19",11.0614,11.0711,10.8489,10.8875,71964597.0],["2025-03-20",10.8875,10.9455,10.7813,10.8103,57320710.0],["2025-03-21",10.8103,10.810260772705078,10.4818,10.4818,105958449.0],["2025-03-24",10.4818,10.7233,10.3176,10.6943,108704234.0],["2025-03-25",10.6943,10.69433307647705,10.3079,10.3272,81347726.0],["2025-03-26",10.3272,10.3852,10.2886,10.3079,44712100.0],["2025-03-27",10.3079,10.3466,10.134,10.2306,46518575.0],["2025-03-28",10.2306,10.3176,10.1533,10.1533,39143798.0],["2025-03-31",10.1533,10.153337478637695,9.8539,10.0277,69319209.0],["2025-04-01",10.0277,10.1823,10.027749061584473,10.0761,49562198.0],["2025-04-02",10.0761,10.1823,10.0471,10.1147,37534509.0],["2025-04-03",10.1147,10.1823,9.9891,10.0181,41129260.0],["2025-04-07",10.0181,10.018088340759277,9.013381958007812,9.0134,105105908.0],["2025-04-08",9.0134,9.1196,8.6946,9.0037,132016048.0],["2025-04-09",9.0037,9.3708,8.6753,9.3225,138498863.0],["2025-04-10",9.3225,9.6606,9.322521209716797,9.4964,105479972.0],["2025-04-11",9.4964,9.6413,9.4288,9.564,72257471.0],["2025-04-14",9.564,9.7959,9.564038276672363,9.6606,74180039.0],["2025-04-15",9.6606,9.6896,9.5351,9.6317,46157386.0],["2025-04-16",9.6317,9.7766,9.4384,9.6123,60014310.0],["2025-04-17",9.6123,9.68,9.4868,9.6123,48788100.0],["2025-04-18",9.6123,9.612340927124023,9.5061,9.5737,33140214.0],["2025-04-21",9.5737,10.192,9.4674,10.0567,124909610.0],["2025-04-22",10.0567,10.0954,9.7862,9.7862,87721225.0],["2025-04-23",9.7862,9.9022,9.7283,9.7573,55945244.0],["2025-04-24",9.7573,9.7862,9.5834,9.6123,47895100.0],["2025-04-25",9.6123,9.7476,9.593,9.6606,43438970.0],["2025-04-28",9.6606,10.0084,9.5737,9.68,83839805.0],["2025-04-29",9.68,9.7379,9.4868,9.651,51479978.0],["2025-04-30",9.651,10.0277,9.622,9.8828,103310339.0],["2025-05-06",9.8828,10.617,9.8732,10.5011,180556128.0],["2025-05-07",10.5011,10.646,10.2403,10.3369,116209570.0],["2025-05-08",10.3369,10.9648,10.336889266967773,10.5108,147067708.0],["2025-05-09",10.5108,10.5301,10.0954,10.105,97706929.0],["2025-05-12",10.105,10.2693,10.0761,10.2113,62750228.0],["2025-05-13",10.2113,10.3176,10.105,10.1244,56658371.0],["2025-05-14",10.1244,10.2403,10.0181,10.1727,58258152.0],["2025-05-15",10.1727,10.1727,9.9311,9.9891,53444104.0],["2025-05-16",9.9891,9.989107131958008,9.8732,9.9215,44422723.0],["2025-05-19",9.9215,9.921483039855957,9.7573,9.9022,42118557.0],["2025-05-20",9.9022,9.9891,9.8152,9.9698,41118600.0],["2025-05-21",9.9698,9.969785690307617,9.8539,9.8828,34326446.0],["2025-05-22",9.8828,10.0761,9.7862,9.8925,51775046.0],["2025-05-23",9.8925,9.892500877380371,9.6413,9.651,58128008.0],["2025-05-26",9.651,9.7669,9.5834,9.7379,37849098.0],["2025-05-27",9.7379,9.9505,9.6413,9.7573,44001183.0],["2025-05-28",9.7573,9.7862,9.6123,9.6413,35977784.0],["2025-05-29",9.6413,9.9505,9.6317,9.9408,71741878.0],["2025-05-30",9.9408,9.940803527832031,9.755450248718262,9.7555,41274901.0],["2025-06-03",9.7555,9.9018,9.7067,9.8335,38312848.0],["2025-06-04",9.8335,9.9603,9.83349323272705,9.9213,36935765.0],["2025-06-05",9.9213,10.1359,9.9115,10.0969,63987219.0],["2025-06-06",10.0969,10.1066,9.9701,10.0286,43233184.0],["2025-06-09",10.0286,10.4871,10.02860164642334,10.37,124237298.0],["2025-06-10",10.37,10.370043754577637,9.9018,10.0579,100381425.0],["2025-06-11",10.0579,10.1749,9.9603,10.0579,50935615.0],["2025-06-12",10.0579,10.0579,9.853,9.9213,60955896.0],["2025-06-13",9.9213,9.921293258666992,9.6872,9.7359,77086126.0],["2025-06-16",9.7359,9.8042,9.6579,9.7652,34308742.0],["2025-06-17",9.7652,9.8042,9.6969,9.7262,35268575.0],["2025-06-18",9.7262,9.7359,9.6579,9.7067,30118416.0],["2025-06-19",9.7067,9.7847,9.5603,9.5603,52720850.0],["2025-06-20",9.5603,9.6579,9.414,9.4238,41581031.0],["2025-06-23",9.4238,9.5603,9.3457,9.5506,39526248.0],["2025-06-24",9.5506,9.7945,9.550585746765137,9.7457,57188547.0],["2025-06-25",9.7457,9.9018,9.6969,9.892,69557550.0],["2025-06-26",9.892,10.0188,9.853,9.892,71335685.0],["2025-06-27",9.892,9.9798,9.8237,9.8335,55111150.0],["2025-06-30",9.8335,9.9896,9.8237,9.9506,54827500.0],["2025-07-01",9.9506,9.9993,9.8725,9.9213,40401300.0],["2025-07-02",9.9213,9.921293258666992,9.7067,9.7457,57853825.0],["2025-07-03",9.7457,9.8237,9.6872,9.7457,38227198.0],["2025-07-04",9.7457,9.7945,9.6384,9.6677,47021847.0],["2025-07-07",9.6677,9.6872,9.6091,9.6384,34803500.0],["2025-07-08",9.6384,9.775,9.6091,9.775,47601280.0],["2025-07-09",9.775,9.9213,9.7457,9.775,56777243.0],["2025-07-10",9.775,10.0969,9.7359,9.931,143744417.0],["2025-07-11",9.931,10.0188,9.7652,9.9603,103731242.0],["2025-07-14",9.9603,9.960314750671387,9.8042,9.8335,66178500.0],["2025-07-15",9.8335,10.0286,9.7262,9.9993,120938317.0],["2025-07-16",9.9993,10.3505,9.9993,10.0481,117841935.0],["2025-07-17",10.0481,10.7115,9.9896,10.6042,273911961.0],["2025-07-18",10.6042,11.1895,10.604174613952637,10.692,319044300.0],["2025-07-21",10.692,10.7505,10.4286,10.4969,159086198.0],["2025-07-22",10.4969,10.496864318847656,10.253,10.3115,102178884.0],["2025-07-23",10.3115,10.5944,10.2725,10.3798,117463963.0],["2025-07-24",10.3798,10.5164,10.3213,10.4871,88532178.0],["2025-07-25",10.4871,10.8871,10.487109184265137,10.77,189803423.0],["2025-07-28",10.77,10.77001667022705,10.4676,10.5164,121205922.0],["2025-07-29",10.5164,10.5652,10.3213,10.5554,84343258.0],["2025-07-30",10.5554,10.5652,10.2822,10.3798,82439274.0],["2025-07-31",10.3798,11.4139,10.379799842834473,11.0237,542110584.0],["2025-08-01",11.0237,11.17,10.5359,10.8578,322237237.0],["2025-08-04",10.8578,10.9456,10.6725,10.8383,144418847.0],["2025-08-05",10.8383,10.8968,10.6139,10.692,149678047.0],["2025-08-06",10.692,10.8871,10.5749,10.7408,134904584.0],["2025-08-07",10.7408,11.0529,10.6432,10.7212,162728792.0],["2025-08-08",10.7212,10.72123908996582,10.292,10.3408,186106661.0],["2025-08-11",10.3408,10.4871,10.2725,10.4676,107622119.0],["2025-08-12",10.4676,10.467597007751465,10.331,10.4091,82503526.0],["2025-08-13",10.4091,10.6139,10.37,10.4969,136272673.0],["2025-08-14",10.4969,10.5652,10.2822,10.2822,121447278.0],["2025-08-15",10.2822,10.4969,10.2432,10.4383,120684745.0],["2025-08-18",10.4383,10.8773,10.438331604003906,10.7017,208310848.0],["2025-08-19",10.7017,10.8578,10.6334,10.6725,141708527.0],["2025-08-20",10.6725,11.0237,10.5554,11.0041,207331958.0],["2025-08-21",11.0041,11.0724,10.8285,10.8968,141786531.0],["2025-08-22",10.8968,11.2968,10.8481,11.2871,225394518.0],["2025-08-25",11.2871,11.4529,11.1212,11.2675,193193241.0],["2025-08-26",11.2675,11.6383,11.1797,11.3846,199214742.0],["2025-08-27",11.3846,11.9212,11.248,11.248,299046975.0],["2025-08-28",11.248,11.491920471191406,10.9554,11.4919,245426817.0],["2025-08-29",11.4919,11.491920471191406,11.248,11.3163,128951638.0],["2025-09-01",11.3163,11.4919,11.0822,11.1993,127104662.0],["2025-09-02",11.1993,11.19925594329834,10.7603,10.8286,158497511.0],["2025-09-03",10.8286,11.2285,10.5359,10.6237,173641302.0],["2025-09-04",10.6237,10.7798,10.1749,10.3213,148483798.0],["2025-09-05",10.3213,10.4871,10.1554,10.4578,122895077.0],["2025-09-08",10.4578,10.8676,10.3798,10.6237,147232754.0],["2025-09-09",10.6237,10.623684883117676,10.292,10.3213,113293121.0],["2025-09-10",10.3213,10.5847,10.3018,10.4383,90584812.0],["2025-09-11",10.4383,10.7212,10.292,10.6822,135973064.0],["2025-09-12",10.6822,10.8286,10.6139,10.6139,105962406.0],["2025-09-15",10.6139,10.6627,10.5456,10.5749,72020929.0],["2025-09-16",10.5749,10.8481,10.574908256530762,10.7895,122961378.0],["2025-09-17",10.7895,10.8188,10.6432,10.7505,87325514.0],["2025-09-18",10.7505,11.0529,10.5164,10.6237,176428125.0],["2025-09-19",10.6237,10.8676,10.5944,10.6237,115303802.0],["2025-09-22",10.6237,11.1017,10.623684883117676,10.9944,204515956.0],["2025-09-23",10.9944,10.994392395019531,10.3408,10.6432,201895250.0],["2025-09-24",10.6432,11.3749,10.4969,11.17,283061741.0],["2025-09-25",11.17,11.4431,11.0432,11.3066,219222057.0],["2025-09-26",11.3066,11.3066,10.8773,10.8773,154124447.0],["2025-09-29",10.8773,10.9846,10.7408,10.8481,96990352.0],["2025-09-30",10.8481,11.2615,10.848060607910156,11.1335,154437877.0],["2025-10-09",11.1335,11.6356,11.0548,11.4387,190286401.0],["2025-10-10",11.4387,11.438697814941406,10.8874,10.9071,190253633.0],["2025-10-13",10.9071,11.1729,10.6315,10.9859,135386255.0],["2025-10-14",10.9859,11.0253,10.5527,10.6118,157479050.0],["2025-10-15",10.6118,10.7201,10.4641,10.6709,96119768.0],["2025-10-16",10.6709,10.670868873596191,10.3952,10.4641,93505081.0],["2025-10-17",10.4641,10.464144706726074,10.0507,10.0802,101729975.0],["2025-10-20",10.0802,10.3066,10.080230712890625,10.159,71078584.0],["2025-10-21",10.159,10.2476,10.1098,10.218,58917999.0],["2025-10-22",10.218,10.5429,10.218046188354492,10.2574,78835955.0],["2025-10-23",10.2574,10.2673,10.0409,10.2673,69962886.0],["2025-10-24",10.2673,10.3362,10.2476,10.287,56380263.0],["2025-10-27",10.287,10.4149,10.286953926086426,10.3263,67275976.0],["2025-10-28",10.3263,10.474,10.287,10.3952,78440704.0],["2025-10-29",10.3952,10.4248,10.2673,10.4248,66060298.0],["2025-10-30",10.4248,10.9957,10.346,10.7102,205721975.0],["2025-10-31",10.7102,11.783238410949707,10.710244178771973,11.7832,428607609.0],["2025-11-03",11.7832,12.8759,11.783238410949707,12.6692,730652705.0],["2025-11-04",12.6692,12.9153,12.4034,12.9055,505915628.0],["2025-11-05",12.9055,12.905450820922852,12.0982,12.5215,422090507.0],["2025-11-06",12.5215,12.8858,12.1967,12.7184,439834280.0],["2025-11-07",12.7184,12.718415260314941,12.1868,12.1868,316206897.0],["2025-11-10",12.1868,12.8956,12.1179,12.7283,382210701.0],["2025-11-11",12.7283,13.6241,12.4723,12.7972,422391252.0],["2025-11-12",12.7972,13.063,12.5018,12.6987,263892159.0],["2025-11-13",12.6987,12.994,12.5609,12.9153,236160340.0],["2025-11-14",12.9153,12.915294647216797,12.0982,12.0982,284643426.0],["2025-11-17",12.0982,13.3091,12.098245620727539,13.3091,504191800.0],["2025-11-18",13.3091,14.0178,13.122,13.8013,676851268.0],["2025-11-19",13.8013,13.801253318786621,13.2008,13.4173,357039213.0],["2025-11-20",13.4173,13.4666,12.7972,12.807,283314413.0],["2025-11-21",12.807,13.0039,12.305,12.4133,307723140.0],["2025-11-24",12.4133,13.6536,12.305,13.6536,477820128.0],["2025-11-25",13.6536,14.1655,13.4862,13.8111,531834707.0],["2025-11-26",13.8111,13.88,13.4173,13.4961,307600046.0],["2025-11-27",13.4961,13.6142,13.0925,13.1811,227774974.0],["2025-11-28",13.1811,13.8505,13.1417,13.4075,292431089.0],["2025-12-01",13.4075,13.407493591308594,12.935,13.0531,244609608.0],["2025-12-02",13.0531,13.1319,12.6397,12.7283,178715055.0],["2025-12-03",12.7283,12.728259086608887,12.1573,12.2164,203365823.0],["2025-12-04",12.2164,12.3247,12.049,12.0884,181916385.0],["2025-12-05",12.0884,12.2262,11.8423,12.2164,151515691.0],["2025-12-08",12.2164,12.2656,12.0589,12.1868,152005642.0],["2025-12-09",12.1868,12.186841011047363,11.862,11.8915,148299810.0],["2025-12-10",11.8915,11.9112,11.675,11.8718,117898859.0],["2025-12-11",11.8718,11.9211,11.3501,11.3599,162809493.0],["2025-12-12",11.3599,11.5076,11.3009,11.4092,101974365.0],["2025-12-15",11.4092,11.4485,11.1631,11.2615,86360914.0],["2025-12-16",11.2615,11.261507034301758,10.661,10.6906,192903069.0],["2025-12-17",10.6906,10.690555572509766,9.844,10.346,298576513.0],["2025-12-18",10.346,10.4248,10.1491,10.2673,131437167.0],["2025-12-19",10.2673,10.3755,10.2279,10.3263,91836393.0],["2025-12-22",10.3263,10.4149,10.3066,10.346,93899933.0],["2025-12-23",10.346,10.789,10.2082,10.4051,211563792.0],["2025-12-24",10.4051,10.405080795288086,10.2279,10.346,108805835.0],["2025-12-25",10.346,10.3854,10.2771,10.3559,87897336.0],["2025-12-26",10.3559,10.9662,10.2771,10.7201,233643404.0],["2025-12-29",10.7201,10.7201,10.474,10.5232,129162568.0],["2025-12-30",10.5232,10.8776,10.5134,10.6807,154248494.0],["2025-12-31",10.6807,11.1828,10.6118,10.9957,224537509.0],["2026-01-05",10.9957,11.3895,10.9563,11.232,221649919.0],["2026-01-06",11.232,11.231974601745605,10.976,11.104,218711021.0],["2026-01-07",11.104,11.232,10.976,11.0548,164155407.0],["2026-01-08",11.0548,11.4485,11.054783821105957,11.2418,187711383.0],["2026-01-09",11.2418,12.0392,11.1532,11.9506,314471317.0],["2026-01-12",11.9506,13.141707420349121,11.950586318969727,13.1417,473352895.0],["2026-01-13",13.1417,13.7717,12.7479,12.9547,558135489.0],["2026-01-14",12.9547,14.1261,12.7873,13.3878,526773574.0],["2026-01-15",13.3878,14.451,13.3386,13.5847,472258186.0],["2026-01-16",13.5847,13.88,12.8464,12.8661,407853587.0],["2026-01-19",12.8661,12.9055,12.3247,12.3936,268110168.0],["2026-01-20",12.3936,12.5511,11.9801,12.0982,196945664.0],["2026-01-21",12.0982,12.2853,11.9112,11.9407,180947154.0],["2026-01-22",11.9407,12.1868,11.9407,12.0589,161344181.0],["2026-01-23",12.0589,12.4625,11.9998,12.3247,220922319.0],["2026-01-26",12.3247,12.4329,11.7143,11.8718,212486516.0],["2026-01-27",11.8718,12.3247,11.8325,12.1672,258354478.0],["2026-01-28",12.1672,12.4329,11.9112,11.9309,238131418.0],["2026-01-29",11.9309,12.7873,11.7143,12.3443,383642198.0],["2026-01-30",12.3443,12.3542,11.8718,11.9506,219186259.0],["2026-02-02",11.9506,13.0728,11.950586318969727,12.2164,354747455.0],["2026-02-03",12.2164,12.5806,12.1475,12.4723,239453695.0],["2026-02-04",12.4723,12.47231674194336,11.8718,12.0884,238270957.0],["2026-02-05",12.0884,12.088400840759277,11.6257,11.6553,177236350.0],["2026-02-06",11.6553,11.7143,11.3304,11.5568,129208632.0],["2026-02-09",11.5568,12.7086,11.5568265914917,12.7086,356138972.0],["2026-02-10",12.7086,13.0137,12.6101,12.9448,424873012.0],["2026-02-11",12.9448,12.944826126098633,12.5511,12.6101,194384334.0],["2026-02-12",12.6101,13.0531,12.5511,12.9153,245872178.0],["2026-02-13",12.9153,13.1319,12.679,12.6987,191766152.0],["2026-02-24",12.6987,12.935,12.2754,12.5609,179209621.0],["2026-02-25",12.5609,12.6003,12.3148,12.3936,159023038.0],["2026-02-26",12.3936,12.39356517791748,12.1081,12.1376,145156549.0],["2026-02-27",12.1376,12.3148,12.0195,12.2065,128979014.0],["2026-03-02",12.2065,12.206528663635254,11.7143,11.7931,156062652.0],["2026-03-03",11.7931,11.9407,11.1532,11.1926,178194339.0],["2026-03-04",11.1926,11.2812,10.9563,11.0843,97370557.0],["2026-03-05",11.0843,11.3501,11.084315299987793,11.2714,99123773.0],["2026-03-06",11.2714,11.3895,11.1828,11.3501,79471643.0],["2026-03-09",11.3501,11.9506,11.2221,11.8718,235999851.0],["2026-03-10",11.8718,12.7479,11.871834754943848,12.3936,293265650.0],["2026-03-11",12.3936,12.6692,12.1868,12.3542,244123440.0],["2026-03-12",12.3542,12.5511,12.1475,12.4034,186042145.0],["2026-03-13",12.4034,12.403409004211426,11.7931,11.8128,182460521.0],["2026-03-16",11.8128,12.0589,11.7734,11.9309,118250221.0],["2026-03-17",11.9309,11.93089771270752,11.4289,11.4387,132966562.0],["2026-03-18",11.4387,11.734,11.438697814941406,11.7242,106083366.0],["2026-03-19",11.7242,11.724174499511719,11.2615,11.4584,109935823.0],["2026-03-20",11.4584,11.5076,10.985876083374023,10.9859,110022476.0],["2026-03-23",10.9859,10.985876083374023,10.2968,10.4149,123689170.0],["2026-03-24",10.4149,10.661,10.3559,10.6413,89149708.0],["2026-03-25",10.6413,10.8973,10.641337394714355,10.8382,89870354.0],["2026-03-26",10.8382,10.8481,10.4937,10.5331,75939674.0],["2026-03-27",10.5331,10.6512,10.346,10.602,55234004.0],["2026-03-30",10.602,10.6216,10.2574,10.6118,65471801.0],["2026-03-31",10.6118,10.7398,10.4641,10.5331,65264596.0],["2026-04-01",10.5331,10.7595,10.533053398132324,10.661,73226575.0],["2026-04-02",10.661,10.661025047302246,10.2968,10.346,68992218.0],["2026-04-03",10.346,10.4149,10.0901,10.1196,58845489.0],["2026-04-07",10.1196,10.218,10.0704,10.1294,50348958.0],["2026-04-08",10.1294,10.8874,10.129449844360352,10.8481,138667041.0],["2026-04-09",10.8481,10.848060607910156,10.5134,10.5724,80313268.0],["2026-04-10",10.5724,10.8776,10.572428703308105,10.7004,82902049.0],["2026-04-13",10.7004,10.7988,10.5331,10.7496,60107975.0],["2026-04-14",10.7496,10.976,10.7201,10.8185,73149377.0],["2026-04-15",10.8185,10.9071,10.6315,10.6807,66684928.0],["2026-04-16",10.6807,10.8776,10.680713653564453,10.8579,79537110.0],["2026-04-17",10.8579,10.8776,10.7595,10.8579,58938080.0],["2026-04-20",10.8579,11.0843,10.8087,11.0154,73573548.0],["2026-04-21",11.0154,11.01540756225586,10.7792,10.8579,56982201.0],["2026-04-22",10.8579,10.917,10.7398,10.917,66800280.0],["2026-04-23",10.917,11.0745,10.7595,10.7988,81183743.0],["2026-04-24",10.7988,10.9071,10.5429,10.8579,81508100.0],["2026-04-27",10.8579,10.9957,10.6315,10.9465,70806690.0],["2026-04-28",10.9465,11.0154,10.6413,10.7102,79573327.0],["2026-04-29",10.7102,10.8382,10.6315,10.789,69356787.0],["2026-04-30",10.789,11.2418,10.788996696472168,10.9957,131771505.0],["2026-05-06",10.9957,11.3698,10.995719909667969,11.2714,134789462.0],["2026-05-07",11.2714,11.5667,11.1828,11.5273,138389464.0],["2026-05-08",11.5273,11.9112,11.4485,11.4781,156244018.0],["2026-05-11",11.4781,11.6454,11.419,11.4978,122302227.0],["2026-05-12",11.4978,11.4978,11.1828,11.2221,106226918.0],["2026-05-13",11.2221,11.3206,11.0253,11.3009,95604711.0],["2026-05-14",11.3009,11.4584,10.897279739379883,10.8973,105607544.0],["2026-05-15",10.8973,11.0942,10.7693,10.8087,98586078.0],["2026-05-18",10.8087,10.9859,10.661,10.8874,80160347.0],["2026-05-19",10.8874,11.0745,10.789,11.0154,74304585.0],["2026-05-20",11.0154,11.01540756225586,10.7201,10.7595,73667888.0],["2026-05-21",10.7595,10.976,10.3854,10.4346,105434627.0],["2026-05-22",10.4346,10.5626,10.2673,10.5429,94299133.0],["2026-05-25",10.5429,10.6807,10.4445,10.6216,72094335.0],["2026-05-26",10.6216,10.7004,10.3755,10.5921,74878112.0],["2026-05-27",10.5921,10.6807,10.2771,10.3263,92882353.0],["2026-05-28",10.3263,10.326329231262207,9.9621,10.218,100799171.0],["2026-05-29",10.218,10.4346,9.9424,9.9424,102713952.0],["2026-06-01",9.9424,10.5527,9.9424,10.3362,138378982.0],["2026-06-02",10.3362,10.4641,10.0605,10.1885,83182397.0],["2026-06-03",10.1885,10.2082,10.0015,10.0605,66381630.0],["2026-06-04",10.0605,10.060543060302734,9.7062,9.7258,97956494.0],["2026-06-05",9.7258,9.8949,9.6065,9.7358,66808384.0],["2026-06-08",9.7358,9.73579216003418,9.2485,9.338,75716406.0],["2026-06-09",9.338,9.5369,9.2485,9.4971,63270117.0],["2026-06-10",9.4971,9.5468,9.2485,9.2883,60778621.0],["2026-06-11",9.2883,9.288283348083496,8.8308,8.9502,83204275.0],["2026-06-12",8.9502,9.2386,8.950165748596191,9.1093,78984252.0],["2026-06-15",9.1093,9.4076,9.10927963256836,9.3082,65826195.0],["2026-06-16",9.3082,9.3181,9.1888,9.2684,51449962.0],["2026-06-17",9.2684,9.2684,9.0894,9.1689,56162667.0],["2026-06-18",9.1689,9.4474,9.0496,9.3181,85404093.0],["2026-06-22",9.3181,9.5468,9.1988,9.527,100998867.0],["2026-06-23",9.527,9.5667,9.1888,9.2386,82603416.0],["2026-06-24",9.2386,9.238560676574707,8.6618,8.9104,119932221.0],["2026-06-25",8.9104,9.0098,8.7513,8.9004,83033166.0],["2026-06-26",8.9004,8.900443077087402,8.4231,8.433,99309577.0],["2026-06-29",8.433,8.5922,8.3038,8.4132,66002175.0],["2026-06-30",8.4132,8.7214,8.413156509399414,8.6419,77405999.0],["2026-07-01",8.6419,8.9203,8.6021,8.7811,76677291.0],["2026-07-02",8.7811,8.9104,8.6319,8.6518,81718437.0],["2026-07-03",8.6518,8.7413,8.5822,8.6618,60081144.0],["2026-07-06",8.6618,8.7314,8.502657890319824,8.5027,63742306.0],["2026-07-07",8.5027,8.5723,8.2739,8.2938,55882395.0],["2026-07-08",8.2938,8.8209,8.2143,8.612,117045476.0],["2026-07-09",8.612,8.8308,8.4132,8.7911,108680284.0],["2026-07-10",8.7911,9.4772,8.6717,9.0098,151333349.0],["2026-07-13",9.0098,9.1988,8.7513,8.8507,114692068.0],["2026-07-14",8.8507,8.9303,8.5027,8.7712,99652767.0],["2026-07-15",8.7712,9.1988,8.7016,8.9502,115995785.0],["2026-07-16",8.9502,9.1093,8.7911,8.9999,100886421.0],["2026-07-17",8.9999,9.159,8.5325,8.5524,109686643.0],["2026-07-20",8.5524,8.7513,8.4828,8.7115,90679586.0],["2026-07-21",8.7115,8.9601,8.6319,8.9303,118829777.0],["2026-07-22",8.9303,9.2783,8.7314,9.0397,157867371.0],["2026-07-23",9.0397,9.039668083190918,8.7016,8.801,111938419.0],["2026-07-24",8.801,8.800996780395508,8.3634,8.3833,90162549.0],["2026-07-27",8.3833,8.622,8.2242,8.612,82227860.0],["2026-07-28",8.612,8.7314,8.4927,8.6319,68670729.0],["2026-07-29",8.6319,8.9601,8.5225,8.7413,96216559.0],["2026-07-30",8.7413,8.9402,8.6319,8.7612,100813640.0],["2026-07-31",8.7612,9.4673,8.761219024658203,9.2783,220586574.0],["2026-08-03",9.2783,9.696,9.2187,9.4474,189148094.0],["2026-08-04",9.4474,9.7457,9.4275,9.6562,152732828.0],["2026-08-05",9.6562,10.0142,9.5667,9.7656,155050604.0],["2026-08-06",9.7656,9.9446,9.5667,9.8054,146465663.0],["2026-08-07",9.8054,9.805403709411621,9.4076,9.5866,133913590.0],["2026-08-10",9.5866,9.6562,9.4375,9.5568,80540166.0],["2026-08-11",9.5568,9.8153,9.4673,9.6165,102812864.0],["2026-08-12",9.6165,9.696,9.4573,9.527,74515101.0],["2026-08-13",9.527,9.7457,9.3281,9.338,104559855.0],["2026-08-14",9.338,9.5468,9.1988,9.4176,80343576.0],["2026-08-17",9.4176,9.417564392089844,9.2485,9.3082,95158978.0],["2026-08-18",9.3082,9.308172225952148,8.9303,9.1093,119142418.0],["2026-08-19",9.1093,9.10927963256836,8.7413,8.7811,95782558.0],["2026-08-20",8.7811,8.8507,8.6916,8.7513,82479345.0],["2026-08-21",8.7513,8.751274108886719,8.5822,8.7115,55369969.0],["2026-08-24",8.7115,8.7115,8.4629,8.5225,68743895.0],["2026-08-25",8.5225,8.6021,8.4629,8.5723,54388828.0],["2026-08-26",8.5723,8.6618,8.5424,8.622,60035670.0],["2026-08-27",8.622,8.671716690063477,8.5623,8.6717,74302668.0],["2026-08-28",8.6717,9.5369,8.671716690063477,9.2485,235471844.0],["2026-08-31",9.2485,9.248505592346191,8.8607,9.1689,256880142.0],["2026-09-01",9.1689,9.3877,9.159,9.2187,172114156.0],["2026-09-02",9.2187,9.218671798706055,8.9203,8.9402,109563558.0],["2026-09-03",8.9402,9.0596,8.8109,8.8408,81600461.0],["2026-09-04",8.8408,9.1988,8.840775489807129,8.9303,141285988.0],["2026-09-07",8.9303,9.0098,8.8408,8.9203,86575161.0],["2026-09-08",8.9203,9.0297,8.8507,8.9203,75620784.0],["2026-09-09",8.9203,8.920332908630371,8.7214,8.7712,84297684.0],["2026-09-10",8.7712,8.771162986755371,8.6518,8.6618,57761682.0],["2026-09-11",8.6618,8.7811,8.5325,8.6916,89948666.0],["2026-09-14",8.6916,9.1988,8.691605567932129,8.98,198153044.0],["2026-09-15",8.98,9.2982,8.8806,8.8905,180177885.0],["2026-09-16",8.8905,8.9402,8.6817,8.7314,116965116.0],["2026-09-17",8.7314,8.7413,8.5922,8.6021,77307403.0],["2026-09-18",8.6021,8.8308,8.602104187011719,8.7214,90613862.0],["2026-09-21",8.7214,9.0297,8.6916,8.98,116768038.0],["2026-09-22",8.98,9.25,8.979999542236328,9.18,146220312.0],["2026-09-23",9.18,9.180000305175781,8.95,9.03,80305729.0],["2026-09-24",9.03,9.05,8.91,8.95,59115136.0],["2026-09-28",8.95,9.15,8.76,8.95,99262929.0],["2026-09-29",8.95,9.23,8.88,9.12,128729256.0],["2026-09-30",9.12,9.119999885559082,8.88,8.95,92657828.0],["2026-10-08",8.95,8.95,8.65,8.67,88258488.0],["2026-10-09",8.67,9.13,8.54,9.11,148661769.0],["2026-10-12",9.11,9.15,8.92,8.99,91307042.0],["2026-10-13",8.99,9.03,8.76,8.92,81132225.0],["2026-10-14",8.92,8.95,8.77,8.8,61884301.0],["2026-10-15",8.8,8.85,8.53,8.59,98749582.0],["2026-10-16",8.59,8.72,8.31,8.38,105760683.0],["2026-10-19",8.38,8.4,8.2,8.28,60744047.0],["2026-10-20",8.28,8.45,8.15,8.43,77082724.0],["2026-10-21",8.43,8.53,8.36,8.44,65686351.0],["2026-10-22",8.44,8.62,8.22,8.24,71633223.0],["2026-10-23",8.24,8.61,8.04,8.57,121640182.0],["2026-10-26",8.57,8.77,8.5,8.69,101701519.0],["2026-10-27",8.69,8.75,8.37,8.39,77010257.0],["2026-10-28",8.39,8.5,8.26,8.28,81871217.0],["2026-10-29",8.28,8.279999732971191,7.93,7.94,101171800.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2012-01-16","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":"2012-01-16","index":0,"basis":"feed"}}