{"t":"000422.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-07-02",8.5782,8.5971,8.0862,8.5782,25637896.0],["2010-07-05",8.5782,8.578226089477539,8.1745,8.3764,19963049.0],["2010-07-06",8.3764,8.799,8.3007,8.7548,25581263.0],["2010-07-07",8.7548,8.8305,8.5656,8.799,18538453.0],["2010-07-08",8.799,8.9945,8.5656,8.6981,18119861.0],["2010-07-09",8.6981,9.2784,8.5971,9.1018,37734543.0],["2010-07-12",9.1018,9.3351,9.0576,9.1774,17589632.0],["2010-07-13",9.1774,9.177441596984863,8.7738,8.8621,18237062.0],["2010-07-14",8.8621,9.1333,8.862064361572266,8.9567,14406024.0],["2010-07-16",8.9567,9.1459,8.5278,9.045,16424725.0],["2010-07-19",9.045,9.4613,8.8305,9.3351,23514512.0],["2010-07-20",9.3351,9.8713,9.335127830505371,9.7956,34884456.0],["2010-07-21",9.7956,10.1236,9.6505,9.7136,34907529.0],["2010-07-22",9.7136,9.865,9.6442,9.8271,19057144.0],["2010-07-23",9.8271,9.82711410522461,9.3982,9.5811,48037969.0],["2010-07-26",9.5811,9.7451,9.4991,9.7325,20168127.0],["2010-07-27",9.7325,9.8334,9.6568,9.7262,20579864.0],["2010-07-28",9.7262,10.1803,9.682,10.174,32142980.0],["2010-07-29",10.174,10.3191,10.0416,10.3002,27129156.0],["2010-07-30",10.3002,10.7165,10.1866,10.5651,42144491.0],["2010-08-02",10.5651,10.7859,10.4768,10.6092,20055467.0],["2010-08-03",10.6092,10.912,10.5336,10.5399,23478635.0],["2010-08-04",10.5399,10.9372,10.4579,10.9183,28020802.0],["2010-08-05",10.9183,10.9877,10.6597,10.8931,20383627.0],["2010-08-06",10.8931,11.6058,10.7669,11.3851,46044988.0],["2010-08-09",11.3851,11.8644,11.38507080078125,11.4986,32761833.0],["2010-08-10",11.4986,11.5806,10.981391906738281,10.9814,26731277.0],["2010-08-11",10.9814,11.2905,10.9183,11.158,19787960.0],["2010-08-12",11.158,11.2274,10.7417,10.7606,17090804.0],["2010-08-13",10.7606,10.9309,10.4579,10.8805,26114592.0],["2010-08-16",10.8805,11.322,10.7228,11.24,30152805.0],["2010-08-17",11.24,11.3157,11.1391,11.2148,18243781.0],["2010-08-18",11.2148,11.7257,11.214770317077637,11.5869,31499354.0],["2010-08-19",11.5869,11.6626,11.3662,11.5365,16114777.0],["2010-08-20",11.5365,11.8266,11.1706,11.24,28305546.0],["2010-08-23",11.24,11.3409,11.0066,11.0382,13864298.0],["2010-08-25",11.0382,11.2842,10.8237,10.912,19508987.0],["2010-08-26",10.912,11.0318,10.6156,11.0192,18309471.0],["2010-08-27",11.0192,11.0255,10.6912,10.8868,11052107.0],["2010-08-30",10.8868,11.4481,10.88677978515625,11.2842,17411791.0],["2010-08-31",11.2842,11.5301,11.1075,11.404,20213173.0],["2010-09-01",11.404,11.8771,11.322,11.5869,28557330.0],["2010-09-02",11.5869,11.7509,11.4923,11.6311,22203214.0],["2010-09-03",11.6311,11.6689,11.2148,11.3662,20294964.0],["2010-09-06",11.3662,11.9527,11.366150856018066,11.7131,29556696.0],["2010-09-07",11.7131,12.3438,11.71306324005127,12.2997,42894029.0],["2010-09-08",12.2997,12.4574,12.0347,12.2997,23053163.0],["2010-09-09",12.2997,12.4889,11.8897,11.9149,27875532.0],["2010-09-10",11.9149,12.1924,11.6815,12.1041,22012807.0],["2010-09-13",12.1041,12.4826,12.0474,12.3754,30341304.0],["2010-09-14",12.3754,12.4447,12.2051,12.2555,15248714.0],["2010-09-15",12.2555,12.4384,11.7383,11.7951,22242663.0],["2010-09-16",11.7951,11.896,11.0445,11.3031,25915598.0],["2010-09-17",11.3031,11.3409,11.0382,11.1895,14154793.0],["2010-09-20",11.1895,11.4797,11.1139,11.1265,16748736.0],["2010-09-21",11.1265,11.3346,11.0003,11.2652,12823566.0],["2010-09-27",11.2652,11.8834,11.265230178833008,11.8455,18218481.0],["2010-09-28",11.8455,11.9654,11.7004,11.9149,18327323.0],["2010-09-29",11.9149,12.0284,11.6374,11.7004,12703406.0],["2010-09-30",11.7004,11.8266,11.5491,11.732,13663188.0],["2010-10-08",11.732,12.3249,11.731986045837402,12.2114,22805174.0],["2010-10-11",12.2114,13.435,12.211359024047852,13.189,78932579.0],["2010-10-12",13.189,13.8324,13.025,13.6747,36967116.0],["2010-10-13",13.6747,14.2928,13.4098,13.4413,33083151.0],["2010-10-14",13.4413,13.4981,13.1196,13.2269,32989615.0],["2010-10-15",13.2269,14.5451,13.0692,14.4379,56314733.0],["2010-10-18",14.4379,14.8227,13.3719,13.4161,48817000.0],["2010-10-19",13.4161,14.0027,13.3909,13.8513,20217130.0],["2010-10-20",13.8513,14.1919,13.3719,13.6873,31425272.0],["2010-10-21",13.6873,14.6019,13.687317848205566,14.3938,27984703.0],["2010-10-22",14.3938,14.665,14.1793,14.4505,30301044.0],["2010-10-25",14.4505,15.302,14.3181,15.1191,27231269.0],["2010-10-26",15.1191,15.4156,14.8857,15.1507,18352544.0],["2010-10-27",15.1507,15.1948,14.5388,14.6965,15328370.0],["2010-10-28",14.6965,14.8479,14.0027,14.2739,23271998.0],["2010-10-29",14.2739,14.8479,14.0027,14.2424,16827855.0],["2010-11-01",14.2424,14.9614,14.0721,14.9425,25645474.0],["2010-11-02",14.9425,15.3967,14.6776,14.6965,26722343.0],["2010-11-03",14.6965,14.8227,14.009,14.0784,22389694.0],["2010-11-04",14.0784,14.2865,13.7189,14.255,27744679.0],["2010-11-05",14.255,15.1191,14.25499439239502,14.7911,36893517.0],["2010-11-08",14.7911,14.9173,14.3559,14.6334,27766352.0],["2010-11-09",14.6334,14.7028,14.2613,14.3748,22724985.0],["2010-11-10",14.3748,14.6902,14.2298,14.419,18519769.0],["2010-11-11",14.419,14.6334,14.1225,14.1604,29720782.0],["2010-11-12",14.1604,14.160381317138672,12.7475,12.8421,43767795.0],["2010-11-16",12.8421,13.107,11.9654,12.0789,44123642.0],["2010-11-17",12.0789,12.078899383544922,11.4797,11.6058,24711357.0],["2010-11-18",11.6058,11.9212,11.4797,11.8203,18784672.0],["2010-11-19",11.8203,11.9717,11.2589,11.8077,28008362.0],["2010-11-22",11.8077,12.123,11.5617,11.8581,30262961.0],["2010-11-23",11.8581,11.858133316040039,11.1012,11.4103,26006153.0],["2010-11-24",11.4103,11.978,11.2778,11.9464,26380702.0],["2010-11-25",11.9464,12.287,11.9212,12.1609,26209443.0],["2010-11-26",12.1609,12.2681,12.0032,12.1357,21775816.0],["2010-11-29",12.1357,12.135665893554688,11.7446,11.9464,15981058.0],["2010-11-30",11.9464,12.3249,11.4166,11.814,25851692.0],["2010-12-01",11.814,11.8455,11.5049,11.6752,15350489.0],["2010-12-02",11.6752,11.9338,11.67521858215332,11.732,13009045.0],["2010-12-03",11.732,11.8266,11.5112,11.7635,9949155.0],["2010-12-06",11.7635,11.8897,11.5869,11.6248,10336773.0],["2010-12-07",11.6248,11.9591,11.3598,11.9023,14151760.0],["2010-12-08",11.9023,11.9212,11.6689,11.6941,11898440.0],["2010-12-09",11.6941,11.694140434265137,11.2905,11.3283,14321554.0],["2010-12-10",11.3283,11.605834007263184,11.1328,11.6058,16857955.0],["2010-12-13",11.6058,12.0284,11.605834007263184,11.9969,20381031.0],["2010-12-14",11.9969,12.2303,11.9591,12.1609,21285292.0],["2010-12-15",12.1609,12.5267,12.0915,12.2807,28358563.0],["2010-12-16",12.2807,12.3438,12.0663,12.0978,16184699.0],["2010-12-17",12.0978,12.2492,11.9906,12.1735,9218965.0],["2010-12-20",12.1735,12.4258,11.7951,12.2807,19213632.0],["2010-12-21",12.2807,12.596115112304688,12.2366,12.5961,24523888.0],["2010-12-22",12.5961,13.1827,12.5393,12.6907,33699149.0],["2010-12-23",12.6907,12.7664,12.2114,12.2997,14394602.0],["2010-12-24",12.2997,12.3943,11.8708,12.0537,14940170.0],["2010-12-27",12.0537,12.287,11.6815,11.7951,13338027.0],["2010-12-28",11.7951,11.795060157775879,11.1202,11.5995,16977020.0],["2010-12-29",11.5995,11.6437,11.5112,11.6311,7021719.0],["2010-12-31",11.6311,11.896,11.63106632232666,11.8897,13334342.0],["2011-01-04",11.8897,12.2555,11.889673233032227,12.1987,14353452.0],["2011-01-05",12.1987,12.6781,12.0411,12.306,20696349.0],["2011-01-06",12.306,12.4763,12.0474,12.1104,10237278.0],["2011-01-07",12.1104,12.7286,12.1104,12.3943,22780970.0],["2011-01-10",12.3943,12.7223,12.2555,12.3312,18417583.0],["2011-01-11",12.3312,12.33120059967041,11.7824,11.9212,16566344.0],["2011-01-12",11.9212,12.4637,11.8771,12.4069,15234530.0],["2011-01-13",12.4069,12.5646,12.2681,12.306,10047209.0],["2011-01-14",12.306,12.3754,12.0474,12.0978,8923346.0],["2011-01-17",12.0978,12.097820281982422,11.32199764251709,11.322,18161870.0],["2011-01-18",11.322,11.4797,11.24,11.4292,7329158.0],["2011-01-19",11.4292,11.7572,11.3662,11.7068,8286592.0],["2011-01-20",11.7068,11.706756591796875,11.1454,11.2022,12576041.0],["2011-01-21",11.2022,11.6752,11.202154159545898,11.4166,9173506.0],["2011-01-24",11.4166,11.5238,10.6282,10.6471,22041093.0],["2011-01-25",10.6471,10.7039,10.2308,10.4074,12557550.0],["2011-01-26",10.4074,10.7102,10.3443,10.6156,9838589.0],["2011-01-28",10.6156,11.0382,10.615555763244629,11.0066,13328020.0],["2011-01-31",11.0066,11.3409,11.0066,11.3094,12841804.0],["2011-02-01",11.3094,11.404,11.1706,11.2968,9794288.0],["2011-02-09",11.2968,11.732,11.1643,11.4481,19419964.0],["2011-02-10",11.4481,12.3501,11.448147773742676,12.2114,31882680.0],["2011-02-11",12.2114,12.3943,12.0663,12.2177,21075689.0],["2011-02-14",12.2177,12.8358,12.21766471862793,12.5835,36099559.0],["2011-02-15",12.5835,12.9998,12.5583,12.6781,31974409.0],["2011-02-16",12.6781,13.1827,12.552,13.1449,34131063.0],["2011-02-17",13.1449,13.1953,12.7664,12.9683,24408727.0],["2011-02-18",12.9683,12.9809,12.6655,12.6844,17277648.0],["2011-02-21",12.6844,13.5359,12.533,13.5107,32034938.0],["2011-02-22",13.5107,13.7693,12.9178,12.9367,34330098.0],["2011-02-23",12.9367,13.5486,12.9367,13.4224,28679136.0],["2011-02-24",13.4224,13.9081,13.2584,13.5801,34352772.0],["2011-02-25",13.5801,13.6369,13.1323,13.2773,18748421.0],["2011-02-28",13.2773,13.7504,13.277327537536621,13.6116,16627215.0],["2011-03-01",13.6116,13.927,13.3719,13.435,23555823.0],["2011-03-02",13.435,13.599,13.0376,13.5927,22279952.0],["2011-03-03",13.5927,13.7062,13.0124,13.0313,25369833.0],["2011-03-04",13.0313,13.5612,12.8673,13.5612,28595176.0],["2011-03-07",13.5612,14.1919,13.3719,14.1225,61208277.0],["2011-03-08",14.1225,14.4064,13.9838,14.2865,34637671.0],["2011-03-09",14.2865,14.286532402038574,13.8639,14.009,28708585.0],["2011-03-10",14.009,14.009000778198242,13.435,13.5296,36884653.0],["2011-03-11",13.5296,13.7567,13.3909,13.4666,25051931.0],["2011-03-14",13.4666,13.6369,13.3782,13.5864,17603104.0],["2011-03-15",13.5864,13.586396217346191,12.6466,13.0566,42748889.0],["2011-03-16",13.0566,13.2332,12.8736,13.1638,20961755.0],["2011-03-17",13.1638,13.163792610168457,12.697,12.8863,15525952.0],["2011-03-18",12.8863,13.1701,12.8421,12.9935,15044472.0],["2011-03-21",12.9935,13.0439,12.552,12.7601,21723736.0],["2011-03-22",12.7601,13.088103294372559,12.6213,13.0881,20296971.0],["2011-03-23",13.0881,13.3026,12.9809,13.1953,24110569.0],["2011-03-24",13.1953,13.4855,13.1196,13.2963,22634280.0],["2011-03-25",13.2963,14.2613,13.1701,13.9396,48062110.0],["2011-03-28",13.9396,14.337,13.599,13.7315,55060554.0],["2011-03-29",13.7315,13.9207,13.3783,13.5233,25167404.0],["2011-03-30",13.5233,13.6621,13.2899,13.4729,19946796.0],["2011-04-01",13.4729,13.47286319732666,12.8421,13.2143,23401173.0],["2011-04-06",13.2143,13.2206,12.9304,13.1512,21060197.0],["2011-04-07",13.1512,13.7252,13.0124,13.5486,32102289.0],["2011-04-08",13.5486,13.548551559448242,13.2395,13.4729,21785664.0],["2011-04-11",13.4729,13.681,13.3026,13.3404,23471751.0],["2011-04-12",13.3404,13.340402603149414,12.8989,12.9683,28883638.0],["2011-04-13",12.9683,13.0692,12.716,13.0566,16648619.0],["2011-04-14",13.0566,13.2899,12.8673,13.025,20851016.0],["2011-04-15",13.025,13.3278,12.9367,13.3215,23353118.0],["2011-04-18",13.3215,14.1036,13.2458,14.0405,81051710.0],["2011-04-19",14.0405,14.5578,13.8009,14.1793,88329448.0],["2011-04-20",14.1793,14.179303169250488,13.189,13.4981,56636878.0],["2011-04-21",13.4981,13.6369,13.1196,13.6179,42211394.0],["2011-04-22",13.6179,14.2424,13.4161,14.0027,50894002.0],["2011-04-25",14.0027,14.419,13.6936,14.1604,48386200.0],["2011-04-26",14.1604,14.2487,13.4666,13.8009,24588066.0],["2011-04-27",13.8009,14.0784,13.4035,13.6053,19096596.0],["2011-04-28",13.6053,13.9144,13.0313,13.107,19422189.0],["2011-04-29",13.107,13.3404,12.9052,13.3341,10411281.0],["2011-05-03",13.3341,13.6053,13.0629,13.599,13402339.0],["2011-05-04",13.599,13.599011421203613,12.8421,12.88,19130761.0],["2011-05-05",12.88,12.962,12.6655,12.8043,13861822.0],["2011-05-06",12.8043,13.0629,12.306,12.7538,18736900.0],["2011-05-09",12.7538,12.9493,12.7097,12.779,8945246.0],["2011-05-11",12.779,13.0944,12.779034614562988,12.9935,11014435.0],["2011-05-12",12.9935,13.2836,12.8043,13.0755,13225342.0],["2011-05-13",13.0755,13.1764,12.615,13.0566,13661757.0],["2011-05-16",13.0566,13.1827,12.8358,12.9367,8791129.0],["2011-05-17",12.9367,12.936723709106445,12.3627,12.798,14558317.0],["2011-05-18",12.798,12.8673,12.552,12.7475,7408350.0],["2011-05-19",12.7475,12.8989,12.615,12.6907,6577249.0],["2011-05-20",12.6907,12.7412,12.4637,12.5772,6693514.0],["2011-05-23",12.5772,12.577195167541504,11.9591,11.9654,11968873.0],["2011-05-24",11.9654,12.0789,11.9086,12.0032,7137327.0],["2011-05-25",12.0032,12.123,11.7824,11.8581,6467494.0],["2011-05-26",11.8581,12.0663,11.5806,11.7257,8711427.0],["2011-05-27",11.7257,11.7698,11.2905,11.3535,9655863.0],["2011-05-30",11.3535,11.4355,10.9435,10.9435,12433185.0],["2011-05-31",10.9435,11.3472,10.9435,11.2274,11611029.0],["2011-06-01",11.2274,11.6714,11.1957,11.5763,12873266.0],["2011-06-02",11.5763,11.7348,11.3416,11.7031,13270712.0],["2011-06-03",11.7031,12.052,11.6207,11.8998,8558498.0],["2011-06-07",11.8998,12.071,11.868,12.0203,8569104.0],["2011-06-08",12.0203,12.1979,11.8807,12.1915,10532235.0],["2011-06-09",12.1915,12.3501,11.9886,12.0076,12488528.0],["2011-06-10",12.0076,12.2613,11.8363,12.1789,10542086.0],["2011-06-13",12.1789,12.3692,12.071,12.3184,12219256.0],["2011-06-14",12.3184,12.496,12.274,12.3692,9481091.0],["2011-06-15",12.3692,12.5785,12.1789,12.2423,7880587.0],["2011-06-16",12.2423,12.2994,12.052,12.0647,6814887.0],["2011-06-17",12.0647,12.1091,11.7666,11.8617,7224132.0],["2011-06-20",11.8617,12.071,11.8046,11.8934,6152651.0],["2011-06-21",11.8934,12.3184,11.7856,12.2169,14295770.0],["2011-06-22",12.2169,12.5848,12.1852,12.274,14220130.0],["2011-06-23",12.274,12.5594,12.1789,12.5024,9765981.0],["2011-06-24",12.5024,13.2699,12.4516,12.9527,20552986.0],["2011-06-27",12.9527,13.4348,12.8829,13.2001,20051442.0],["2011-06-28",13.2001,13.2572,12.9718,13.1557,7431570.0],["2011-06-29",13.1557,13.3841,12.990782737731934,12.9908,12169260.0],["2011-06-30",12.9908,13.2826,12.9464,13.2762,10573059.0],["2011-07-01",13.2762,13.3587,13.02249813079834,13.0225,11528569.0],["2011-07-04",13.0225,13.53,13.02249813079834,13.3841,14414503.0],["2011-07-05",13.3841,13.6441,13.3206,13.4411,12941414.0],["2011-07-06",13.4411,13.441143989562988,13.1494,13.3841,13303659.0],["2011-07-07",13.3841,13.5553,13.1811,13.2001,13333446.0],["2011-07-08",13.2001,13.3143,12.9591,13.0035,13157414.0],["2011-07-11",13.0035,13.4982,12.8956,13.4792,14400070.0],["2011-07-12",13.4792,13.479205131530762,13.1811,13.2509,11718010.0],["2011-07-14",13.2509,13.6378,13.250850677490234,13.4602,23460554.0],["2011-07-15",13.4602,14.0184,13.3206,13.9423,29397446.0],["2011-07-18",13.9423,14.0818,13.809,13.9549,16536325.0],["2011-07-19",13.9549,13.954940795898438,13.6378,13.8788,13012858.0],["2011-07-20",13.8788,14.012,13.7076,13.9359,18465968.0],["2011-07-21",13.9359,13.935911178588867,13.1303,13.1303,22871801.0],["2011-07-22",13.1303,13.5553,13.130331039428711,13.4475,16021576.0],["2011-07-25",13.4475,13.4855,13.0035,13.0352,11898163.0],["2011-07-26",13.0352,13.2509,12.9781,13.1938,7665690.0],["2011-07-27",13.1938,13.6949,13.0162,13.5934,10714175.0],["2011-07-28",13.5934,13.7456,13.3967,13.7202,11345813.0],["2011-07-29",13.7202,14.0818,13.346,13.3904,25100727.0],["2011-08-01",13.3904,13.7329,13.1938,13.3967,14174831.0],["2011-08-02",13.3967,13.4919,13.0162,13.4919,10422984.0],["2011-08-03",13.4919,13.809,13.2572,13.6441,17631842.0],["2011-08-04",13.6441,13.8027,13.4602,13.5744,11072383.0],["2011-08-08",13.5744,13.57435131072998,12.6546,12.8132,20967774.0],["2011-08-09",12.8132,13.0986,12.3692,13.0796,14163954.0],["2011-08-10",13.0796,13.5807,13.07958698272705,13.3206,20150651.0],["2011-08-11",13.3206,13.6061,13.0162,13.5173,16658839.0],["2011-08-12",13.5173,13.7329,13.4602,13.5426,16702685.0],["2011-08-15",13.5426,14.3102,13.54263687133789,14.1008,46990340.0],["2011-08-16",14.1008,14.1706,13.8154,13.9486,21121587.0],["2011-08-17",13.9486,14.7034,13.8408,14.6273,37445576.0],["2011-08-18",14.6273,14.627314567565918,14.0501,14.2087,40981640.0],["2011-08-19",14.2087,14.7732,13.8154,14.2531,39960571.0],["2011-08-22",14.2531,14.3672,13.752,13.8788,23036291.0],["2011-08-23",13.8788,14.177,13.7012,14.1579,18802352.0],["2011-08-24",14.1579,14.2531,13.7964,13.8281,17289730.0],["2011-08-25",13.8281,14.843,13.828078269958496,14.5258,48175229.0],["2011-08-26",14.5258,15.5027,14.399,15.0206,68217947.0],["2011-08-29",15.0206,15.4646,14.7859,14.8303,68237043.0],["2011-08-30",14.8303,15.1475,14.7225,14.8493,35261934.0],["2011-08-31",14.8493,14.9572,14.215,14.4307,37487557.0],["2011-09-01",14.4307,14.6146,14.0881,14.4434,27306681.0],["2011-09-02",14.4434,14.5068,14.1452,14.399,20793838.0],["2011-09-05",14.399,14.5893,13.8915,13.8915,33819956.0],["2011-09-06",13.8915,13.891510009765625,13.346,13.4285,32124710.0],["2011-09-07",13.4285,14.747835159301758,13.428459167480469,14.7478,70279970.0],["2011-09-08",14.7478,14.8303,14.1135,14.1262,63735107.0],["2011-09-13",14.1262,14.2658,13.7076,13.79,31739896.0],["2011-09-14",13.79,14.0057,13.6061,14.0057,25063746.0],["2011-09-15",14.0057,14.1833,13.7139,13.8217,24524022.0],["2011-09-16",13.8217,14.1072,13.79,13.8217,20981563.0],["2011-09-19",13.8217,13.821735382080078,13.193763732910156,13.1938,23690162.0],["2011-09-20",13.1938,13.6378,13.0288,13.5744,23212674.0],["2011-09-21",13.5744,13.9423,13.2953,13.79,28848055.0],["2011-09-22",13.79,14.5131,13.5807,13.6441,40657663.0],["2011-09-23",13.6441,13.644126892089844,13.0669,13.2699,24497035.0],["2011-09-26",13.2699,13.365,12.94,12.9908,15657365.0],["2011-09-27",12.9908,13.2635,12.990782737731934,13.1367,12293692.0],["2011-09-28",13.1367,13.4285,12.5024,12.6102,21837523.0],["2011-09-29",12.6102,12.610193252563477,12.2233,12.2677,16895084.0],["2011-09-30",12.2677,12.4072,12.0774,12.2169,15596294.0],["2011-10-10",12.2169,12.4643,12.1789,12.2677,11099617.0],["2011-10-11",12.2677,12.7434,12.2423,12.4009,17732500.0],["2011-10-12",12.4009,12.94,12.1027,12.9083,24254551.0],["2011-10-13",12.9083,13.1303,12.6546,13.0606,21953476.0],["2011-10-14",13.0606,13.3904,12.9464,13.3079,20901941.0],["2011-10-17",13.3079,13.6632,13.307939529418945,13.4411,21172844.0],["2011-10-18",13.4411,13.5744,13.0859,13.124,20709712.0],["2011-10-19",13.124,13.4411,13.0415,13.162,13324827.0],["2011-10-20",13.162,13.2572,12.6229,12.7434,12469492.0],["2011-10-21",12.7434,12.8259,12.1218,12.2169,16970136.0],["2011-10-24",12.2169,12.8639,12.1027,12.8005,12425408.0],["2011-10-25",12.8005,13.2889,12.7434,13.1747,16236311.0],["2011-10-26",13.1747,13.3714,12.9718,13.162,17423541.0],["2011-10-27",13.162,13.4285,12.9718,13.124,14801618.0],["2011-10-28",13.124,13.5426,13.123987197875977,13.5046,26752208.0],["2011-10-31",13.5046,13.549,13.2445,13.3587,19323847.0],["2011-11-01",13.3587,13.358686447143555,13.0415,13.0923,19397508.0],["2011-11-02",13.0923,13.1874,12.6736,13.1367,20791150.0],["2011-11-03",13.1367,13.4094,13.0415,13.0542,27469170.0],["2011-11-07",13.0542,13.3841,13.054214477539062,13.2445,22039223.0],["2011-11-08",13.2445,13.5807,13.2064,13.2953,29269062.0],["2011-11-09",13.2953,13.3904,13.0035,13.2445,23858588.0],["2011-11-10",13.2445,13.244507789611816,12.7497,12.7561,22291209.0],["2011-11-11",12.7561,12.902,12.6927,12.8132,11868378.0],["2011-11-14",12.8132,13.105,12.8131742477417,13.0732,13554799.0],["2011-11-15",13.0732,13.1176,12.8829,12.9718,12912821.0],["2011-11-16",12.9718,13.0923,12.6863,12.7497,15930754.0],["2011-11-17",12.7497,12.8195,12.5087,12.5531,13012063.0],["2011-11-18",12.5531,12.6102,12.2613,12.4262,13786139.0],["2011-11-21",12.4262,12.7307,12.3565,12.6356,11794158.0],["2011-11-22",12.6356,12.699,12.4643,12.5848,8437125.0],["2011-11-23",12.5848,12.6863,12.4262,12.4326,6392179.0],["2011-11-24",12.4326,12.5848,12.1789,12.4072,6812078.0],["2011-11-25",12.4072,12.5658,12.3438,12.3755,5986075.0],["2011-11-28",12.3755,12.5214,12.2423,12.3248,7208660.0],["2011-11-29",12.3248,12.6356,12.324750900268555,12.6229,12885665.0],["2011-11-30",12.6229,12.622878074645996,12.1027,12.1789,11237383.0],["2011-12-01",12.1789,12.6356,12.178857803344727,12.293,17301619.0],["2011-12-02",12.293,12.293034553527832,11.8617,11.8998,12161754.0],["2011-12-05",11.8998,11.899761199951172,11.164,11.2147,16299032.0],["2011-12-06",11.2147,11.2908,11.0244,11.2147,10058177.0],["2011-12-07",11.2147,11.4177,11.1513,11.2972,9496716.0],["2011-12-08",11.2972,11.3796,10.9863,11.2147,8588125.0],["2011-12-09",11.2147,11.2274,10.9673,10.9927,7703017.0],["2011-12-12",10.9927,11.0942,10.9229,10.9546,7332744.0],["2011-12-13",10.9546,10.954628944396973,10.4662,10.5423,10986886.0],["2011-12-14",10.5423,10.8785,10.4789,10.555,16312752.0],["2011-12-15",10.555,10.7009,10.3964,10.6628,14481405.0],["2011-12-16",10.6628,11.2084,10.662843704223633,11.202,15829534.0],["2011-12-20",11.202,11.5572,11.1069,11.1322,18336705.0],["2011-12-21",11.1322,11.405,10.8468,10.8531,10179977.0],["2011-12-22",10.8531,11.2147,10.6121,11.1703,16069055.0],["2011-12-23",11.1703,11.3225,11.0498,11.2337,10924330.0],["2011-12-26",11.2337,11.4304,11.0815,11.0878,10270788.0],["2011-12-27",11.0878,11.087834358215332,10.624785423278809,10.6248,11312907.0],["2011-12-28",10.6248,10.8785,10.4789,10.8595,8452902.0],["2011-12-29",10.8595,11.0625,10.739,10.9039,8673557.0],["2011-12-30",10.9039,11.2845,10.903882026672363,11.1957,11466036.0],["2012-01-04",11.1957,11.3987,10.7326,10.758,12065815.0],["2012-01-05",10.758,10.757991790771484,10.4472,10.4662,10951414.0],["2012-01-06",10.4662,10.8087,10.3901,10.7326,9809632.0],["2012-01-09",10.7326,11.4684,10.5233,11.3923,20131601.0],["2012-01-10",11.3923,11.83,11.2401,11.7031,28240798.0],["2012-01-11",11.7031,11.7856,11.4811,11.5889,18711472.0],["2012-01-12",11.5889,11.7919,11.4875,11.7031,17038361.0],["2012-01-13",11.7031,11.8236,11.2654,11.5128,18850190.0],["2012-01-16",11.5128,11.512826919555664,10.9102,10.9102,12891354.0],["2012-01-17",10.9102,11.7666,10.8975,11.6714,20839444.0],["2012-01-18",11.6714,11.8363,11.4684,11.5001,21060121.0],["2012-01-19",11.5001,11.8998,11.4621,11.7285,18218955.0],["2012-01-20",11.7285,12.1598,11.728494644165039,12.071,24239752.0],["2012-01-30",12.071,12.1662,11.8046,11.849,13864177.0],["2012-01-31",11.849,12.052,11.8173,11.9442,12821048.0],["2012-02-01",11.9442,12.0266,11.639690399169922,11.6397,13929181.0],["2012-02-02",11.6397,11.9188,11.5382,11.9188,13112006.0],["2012-02-03",11.9188,12.3565,11.7983,12.2169,29391712.0],["2012-02-06",12.2169,12.4199,12.1535,12.3184,23995798.0],["2012-02-07",12.3184,12.318408966064453,11.9568,12.0583,13048703.0],["2012-02-08",12.0583,12.5531,12.052,12.4389,24340594.0],["2012-02-09",12.4389,12.5214,12.3121,12.3628,18037589.0],["2012-02-10",12.3628,12.496,12.2613,12.4072,16399070.0],["2012-02-13",12.4072,12.477,12.2359,12.3184,13965724.0],["2012-02-14",12.3184,12.6736,12.3184,12.3882,18203332.0],["2012-02-15",12.3882,12.4453,12.1662,12.4326,17293535.0],["2012-02-16",12.4326,12.5594,12.1598,12.2613,14596619.0],["2012-02-17",12.2613,12.4072,12.1345,12.2233,11649250.0],["2012-02-20",12.2233,12.4326,12.223259925842285,12.2677,12436054.0],["2012-02-21",12.2677,12.3628,12.1408,12.3565,11467344.0],["2012-02-22",12.3565,12.6546,12.3311,12.6229,30919456.0],["2012-02-23",12.6229,12.7815,12.5594,12.6483,22741818.0],["2012-02-27",12.6483,13.0415,12.5975,12.6609,34624087.0],["2012-02-28",12.6609,12.7751,12.4833,12.5594,21153321.0],["2012-02-29",12.5594,12.6546,12.4072,12.4199,12836519.0],["2012-03-01",12.4199,12.5975,12.3501,12.496,12220861.0],["2012-03-02",12.496,12.8005,12.496,12.7561,16640693.0],["2012-03-06",12.7561,12.756084442138672,12.3247,12.3692,15610473.0],["2012-03-07",12.3692,12.4009,12.1598,12.2106,12433601.0],["2012-03-08",12.2106,12.5848,12.210575103759766,12.3945,12733112.0],["2012-03-09",12.3945,13.0225,12.394527435302734,12.9591,28830511.0],["2012-03-12",12.9591,13.2889,12.8956,13.0479,32698278.0],["2012-03-13",13.0479,13.365,12.9781,13.1938,27325810.0],["2012-03-14",13.1938,13.3904,12.5087,12.6292,32226822.0],["2012-03-15",12.6292,12.7497,12.2803,12.3882,26032368.0],["2012-03-16",12.3882,13.2572,12.388182640075684,12.9527,26120443.0],["2012-03-19",12.9527,13.3079,12.7878,13.2699,22953883.0],["2012-03-20",13.2699,13.269881248474121,12.6863,12.7371,21176010.0],["2012-03-21",12.7371,13.0162,12.5594,12.9083,19366497.0],["2012-03-22",12.9083,12.9147,12.6165,12.7815,11304602.0],["2012-03-23",12.7815,12.781457901000977,12.293,12.3438,18580418.0],["2012-03-26",12.3438,12.4833,12.2867,12.4262,7336913.0],["2012-03-27",12.4262,12.699,12.3945,12.4516,9104076.0],["2012-03-28",12.4516,12.451614379882812,11.8617,11.9822,15802904.0],["2012-03-29",11.9822,12.1598,11.7031,11.868,12537645.0],["2012-03-30",11.868,12.0203,11.4684,11.6016,14977666.0],["2012-04-05",11.6016,11.9568,11.601630210876465,11.8934,14197576.0],["2012-04-06",11.8934,12.071,11.8617,11.9568,10701541.0],["2012-04-09",11.9568,12.1345,11.868,11.9251,11862809.0],["2012-04-10",11.9251,12.052,11.627,12.052,8748064.0],["2012-04-11",12.052,12.1408,11.8617,12.0457,10542566.0],["2012-04-12",12.0457,12.204229354858398,11.8934,12.2042,15106635.0],["2012-04-13",12.2042,12.6165,12.1789,12.4643,21001578.0],["2012-04-16",12.4643,12.464301109313965,12.2613,12.274,10417837.0],["2012-04-17",12.274,12.5277,12.2106,12.2296,11604579.0],["2012-04-18",12.2296,12.5594,12.2106,12.5087,15122265.0],["2012-04-19",12.5087,12.5721,12.3755,12.4643,9584941.0],["2012-04-20",12.4643,12.5912,12.4009,12.496,10441989.0],["2012-04-23",12.496,12.5848,12.1915,12.2359,11106124.0],["2012-04-24",12.2359,12.4199,11.9251,12.2423,17389979.0],["2012-04-25",12.2423,12.5594,12.1471,12.477,15874995.0],["2012-04-26",12.477,12.6546,12.4516,12.5468,12612556.0],["2012-04-27",12.5468,12.8512,12.496,12.68,15340936.0],["2012-05-02",12.68,13.1747,12.67996597290039,13.0479,24130563.0],["2012-05-03",13.0479,13.5426,12.9908,13.2762,30945532.0],["2012-05-04",13.2762,13.4348,13.1747,13.3714,21445937.0],["2012-05-07",13.3714,13.4538,13.143,13.4411,20506982.0],["2012-05-09",13.4411,13.441143989562988,12.8132,12.8385,21801669.0],["2012-05-11",12.8385,13.2572,12.838545799255371,12.9908,17568899.0],["2012-05-14",12.9908,13.2128,12.7053,12.7624,15634124.0],["2012-05-15",12.7624,12.9273,12.5658,12.9083,10267628.0],["2012-05-16",12.9083,12.908321380615234,12.52138900756836,12.5214,15430604.0],["2012-05-17",12.5214,12.7815,12.477,12.7434,8807590.0],["2012-05-18",12.7434,12.743399620056152,12.3818,12.4389,11223943.0],["2012-05-21",12.4389,12.7688,12.43892765045166,12.5594,7690350.0],["2012-05-22",12.5594,13.0225,12.5594482421875,12.9527,15142838.0],["2012-05-23",12.9527,13.1367,12.6863,13.0035,20060362.0],["2012-05-24",13.0035,13.0542,12.8131742477417,12.8132,11529598.0],["2012-05-25",12.8132,13.1176,12.8131742477417,12.8512,11642631.0],["2012-05-28",12.8512,13.0479,12.5658,13.0479,13536705.0],["2012-05-29",13.0479,13.4094,12.8893,13.2191,20288568.0],["2012-05-30",13.2191,13.2762,12.9718,13.0162,15138125.0],["2012-05-31",13.0162,13.1812,12.853,13.0354,11156277.0],["2012-06-01",13.0354,13.1447,12.6981,12.7437,13075941.0],["2012-06-04",12.7437,12.743653297424316,12.1967,12.2149,18238004.0],["2012-06-05",12.2149,12.3699,12.1603,12.2241,8819942.0],["2012-06-06",12.2241,12.3973,11.905,11.9962,10621503.0],["2012-06-07",11.9962,12.2423,11.8503,11.8959,13148765.0],["2012-06-08",11.8959,12.0691,11.6498,11.8321,13482494.0],["2012-06-11",11.8321,12.1329,11.7774,12.0691,7552622.0],["2012-06-12",12.0691,12.069096565246582,11.7409,11.7774,10498305.0],["2012-06-13",11.7774,12.0144,11.777396202087402,12.0053,9427930.0],["2012-06-14",12.0053,12.3335,11.9141,12.0964,12740459.0],["2012-06-15",12.0964,12.2879,11.9779,12.1785,7336139.0],["2012-06-18",12.1785,12.3152,12.1603,12.2058,6971022.0],["2012-06-19",12.2058,12.2514,12.050865173339844,12.0509,5617731.0],["2012-06-20",12.0509,12.1511,11.8321,11.8594,9018719.0],["2012-06-21",11.8594,11.859437942504883,11.5677,11.586,9172515.0],["2012-06-26",11.586,11.585968017578125,11.0208,11.2578,10000343.0],["2012-06-27",11.2578,11.3216,11.1028,11.112,5620451.0],["2012-06-28",11.112,11.2305,10.893180847167969,10.8932,5515304.0],["2012-06-29",10.8932,11.2031,10.7291,11.1666,6287147.0],["2012-07-02",11.1666,11.431,11.1393,11.2578,6775371.0],["2012-07-03",11.2578,11.431,11.1849,11.2031,6504187.0],["2012-07-04",11.2031,11.3307,10.9388,10.9843,7394752.0],["2012-07-05",10.9843,10.98433780670166,10.5103,10.5286,10541390.0],["2012-07-06",10.5286,10.802,10.5103,10.6744,12906470.0],["2012-07-09",10.6744,10.7747,10.5012,10.5468,8267095.0],["2012-07-10",10.5468,10.565,10.4009,10.5286,6483702.0],["2012-07-11",10.5286,11.0117,10.5103,11.0117,13844048.0],["2012-07-12",11.0117,11.2943,10.8203,11.1758,15372849.0],["2012-07-13",11.1758,11.3125,11.0481,11.112,8041942.0],["2012-07-16",11.112,11.3398,10.8567,10.8932,13740390.0],["2012-07-17",10.8932,11.4492,10.8111,11.431,17141460.0],["2012-07-18",11.431,11.8868,11.431002616882324,11.6498,33853161.0],["2012-07-19",11.6498,11.7956,11.5313,11.5677,15842005.0],["2012-07-20",11.5677,11.9506,11.4857,11.7865,17542196.0],["2012-07-23",11.7865,11.8868,11.6224,11.7045,11545306.0],["2012-07-24",11.7045,11.7045,11.3398,11.4584,11664316.0],["2012-07-25",11.4584,11.6224,11.2031,11.2487,9756562.0],["2012-07-26",11.2487,11.5313,11.2213,11.349,6989488.0],["2012-07-27",11.349,11.6771,11.34896183013916,11.5769,10804095.0],["2012-07-30",11.5769,11.57685375213623,11.2578,11.3125,12413633.0],["2012-07-31",11.3125,11.5039,11.1575,11.2122,7400012.0],["2012-08-01",11.2122,11.6407,11.212227821350098,11.6224,11274725.0],["2012-08-02",11.6224,11.7774,11.276,11.3945,13399078.0],["2012-08-03",11.3945,11.6589,11.3763,11.6407,9942697.0],["2012-08-06",11.6407,11.905,11.5586,11.8777,15109461.0],["2012-08-07",11.8777,11.8868,11.7318,11.8047,11240457.0],["2012-08-08",11.8047,11.9141,11.7409,11.8139,10383185.0],["2012-08-09",11.8139,12.0053,11.7956,11.9324,13651806.0],["2012-08-10",11.9324,12.0053,11.668,11.6771,12249947.0],["2012-08-13",11.6771,11.7683,11.4219,11.4675,8337191.0],["2012-08-14",11.4675,11.6224,11.2578,11.6042,9348689.0],["2012-08-15",11.6042,11.60420036315918,11.3854,11.4675,5386750.0],["2012-08-16",11.4675,11.5404,11.3763,11.4492,5033766.0],["2012-08-17",11.4492,11.5313,11.194,11.4584,5854600.0],["2012-08-20",11.4584,11.5677,11.2396,11.4857,5070495.0],["2012-08-21",11.4857,11.7501,11.4219,11.5951,7214179.0],["2012-08-22",11.5951,11.7865,11.586,11.6862,9553592.0],["2012-08-23",11.6862,12.0053,11.6315,11.9141,17404597.0],["2012-08-24",11.9141,11.914131164550781,11.431,11.4401,19375246.0],["2012-08-27",11.4401,11.440120697021484,10.8932,10.9205,14184448.0],["2012-08-28",10.9205,11.0755,10.8294,10.9479,9750556.0],["2012-08-29",10.9479,11.0117,10.8294,10.8476,6811726.0],["2012-08-30",10.8476,10.9114,10.483,10.7109,7269171.0],["2012-08-31",10.7109,10.802,10.5741,10.72,5343603.0],["2012-09-03",10.72,10.9114,10.6288,10.8567,6563306.0],["2012-09-04",10.8567,10.9205,10.6015,10.6197,6546929.0],["2012-09-05",10.6197,10.7838,10.5012,10.6653,4622347.0],["2012-09-06",10.6653,10.8203,10.665289878845215,10.7747,4416690.0],["2012-09-07",10.7747,11.4948,10.774678230285645,11.3672,17103492.0],["2012-09-10",11.3672,11.4766,11.2578,11.4037,12334828.0],["2012-09-11",11.4037,11.6224,11.1302,11.6133,21678372.0],["2012-09-12",11.6133,11.7865,11.4675,11.6771,24142166.0],["2012-09-13",11.6771,11.677124977111816,11.3034,11.3216,12545684.0],["2012-09-14",11.3216,11.6224,11.2943,11.5586,15824084.0],["2012-09-17",11.5586,11.5769,10.9935,11.0026,12460023.0],["2012-09-18",11.0026,11.1484,10.8932,10.9661,7179606.0],["2012-09-19",10.9661,11.0755,10.9114,11.039,5722192.0],["2012-09-20",11.039,11.039030075073242,10.6653,10.6835,10302924.0],["2012-09-21",10.6835,10.8476,10.6288,10.6744,5989402.0],["2012-09-24",10.6744,10.802,10.5286,10.7382,7342716.0],["2012-09-25",10.7382,10.8932,10.6562,10.7291,5719994.0],["2012-09-26",10.7291,10.7656,10.4374,10.6015,8288868.0],["2012-09-27",10.6015,10.9296,10.5286,10.8658,10200401.0],["2012-09-28",10.8658,11.1211,10.7018,11.0664,15525121.0],["2012-10-08",11.0664,11.112,10.802,10.8567,8661663.0],["2012-10-09",10.8567,11.1849,10.856718063354492,11.1666,12763429.0],["2012-10-10",11.1666,11.2669,11.0664,11.1575,11041961.0],["2012-10-11",11.1575,11.1575345993042,10.9205,10.9388,9526118.0],["2012-10-12",10.9388,11.4037,10.938758850097656,11.3581,20709774.0],["2012-10-15",11.3581,11.431,11.0117,11.1666,11309345.0],["2012-10-16",11.1666,11.349,11.0937,11.1211,9670599.0],["2012-10-17",11.1211,11.3581,11.0573,11.2669,9275818.0],["2012-10-18",11.2669,11.4948,11.2578,11.3945,13255194.0],["2012-10-19",11.3945,11.4219,11.2122,11.2213,9329650.0],["2012-10-22",11.2213,11.3216,11.1211,11.3125,6350328.0],["2012-10-23",11.3125,11.3307,11.0664,11.0755,9039297.0],["2012-10-24",11.0755,11.1758,10.957,11.0208,8231432.0],["2012-10-25",11.0208,11.0937,10.7656,10.7838,8011249.0],["2012-10-26",10.7838,10.8567,10.6197,10.6653,6740524.0],["2012-10-29",10.6653,10.7747,10.6106,10.7564,5403911.0],["2012-10-30",10.7564,10.75644588470459,9.6808,9.6808,38312914.0],["2012-10-31",9.6808,9.7173,9.4985,9.6535,10009189.0],["2012-11-01",9.6535,9.8084,9.6352,9.7993,12790424.0],["2012-11-02",9.7993,9.8358,9.6808,9.7355,7704562.0],["2012-11-05",9.7355,9.8996,9.735495567321777,9.8175,9241089.0],["2012-11-06",9.8175,9.8813,9.5896,9.7355,8404620.0],["2012-11-07",9.7355,9.8449,9.6626,9.699,6248811.0],["2012-11-08",9.699,9.699033737182617,9.1339,9.1886,13775339.0],["2012-11-09",9.1886,9.2341,9.0154,9.1065,10373394.0],["2012-11-12",9.1065,9.143,9.0062,9.0974,7553756.0],["2012-11-13",9.0974,9.1065,8.7692,8.8422,10909490.0],["2012-11-14",8.8422,8.906,8.7784,8.8422,10103290.0],["2012-11-15",8.8422,8.842164993286133,8.6143,8.6234,10430651.0],["2012-11-16",8.6234,8.7419,8.5869,8.6872,6504811.0],["2012-11-19",8.6872,8.7419,8.5687,8.7419,6218307.0],["2012-11-20",8.7419,8.8239,8.6325,8.6507,7613625.0],["2012-11-21",8.6507,9.0062,8.6507,8.988,12013534.0],["2012-11-22",8.988,8.988014221191406,8.833,8.8695,8079997.0],["2012-11-23",8.8695,8.9698,8.8513,8.8786,6466735.0],["2012-11-26",8.8786,8.906,8.669,8.6963,5618604.0],["2012-11-27",8.6963,8.69631290435791,8.368151664733887,8.3682,9564949.0],["2012-11-28",8.3682,8.3955,8.2041,8.3135,8538703.0],["2012-11-29",8.3135,8.3773,8.0764,8.2314,7388589.0],["2012-11-30",8.2314,8.3135,8.1585,8.2314,5705607.0],["2012-12-03",8.2314,8.3135,8.0673,8.1585,5603779.0],["2012-12-04",8.1585,8.1858,7.7939,8.1494,10787162.0],["2012-12-05",8.1494,8.6234,8.04,8.4958,18552644.0],["2012-12-06",8.4958,8.5413,8.3773,8.4137,7722664.0],["2012-12-07",8.4137,8.8969,8.4137,8.8786,23193294.0],["2012-12-10",8.8786,9.3526,8.7784,9.2341,27037640.0],["2012-12-11",9.2341,9.3162,9.1156,9.1521,13380254.0],["2012-12-12",9.1521,9.3344,9.0792,9.2068,10811740.0],["2012-12-13",9.2068,9.2706,9.0336,9.0427,8942819.0],["2012-12-14",9.0427,9.5805,9.0245,9.5441,22212743.0],["2012-12-17",9.5441,9.8084,9.535,9.6899,21977739.0],["2012-12-18",9.6899,10.1092,9.535,9.6261,27884471.0],["2012-12-19",9.6261,9.7537,9.5623,9.6261,15459942.0],["2012-12-20",9.6261,9.7355,9.4347,9.7081,12679896.0],["2012-12-21",9.7081,10.009,9.6535,9.7264,18352600.0],["2012-12-24",9.7264,9.8084,9.535,9.5714,12388899.0],["2012-12-25",9.5714,9.9087,9.4985,9.8267,17061520.0],["2012-12-26",9.8267,10.091,9.7537,10.0363,21509114.0],["2012-12-27",10.0363,10.1639,9.9178,9.9452,13509159.0],["2012-12-28",9.9452,10.1092,9.8722,10.091,14453194.0],["2012-12-31",10.091,10.2186,9.9816,10.1275,15971146.0],["2013-01-04",10.1275,10.5468,10.0819,10.4374,26553911.0],["2013-01-07",10.4374,10.4739,10.2824,10.4283,11036616.0],["2013-01-08",10.4283,10.5468,10.2733,10.3371,18155451.0],["2013-01-09",10.3371,10.4009,10.2186,10.3098,15247955.0],["2013-01-10",10.3098,10.5468,10.2642,10.3918,14785263.0],["2013-01-11",10.3918,10.391819953918457,9.7993,9.8813,26502499.0],["2013-01-14",9.8813,10.2551,9.7537,10.2186,16658639.0],["2013-01-15",10.2186,10.483,10.1913,10.3827,21850469.0],["2013-01-16",10.3827,10.6744,10.3098,10.5559,27572212.0],["2013-01-17",10.5559,10.6015,10.2642,10.328,14131996.0],["2013-01-18",10.328,10.5194,10.2277,10.4556,14603686.0],["2013-01-21",10.4556,10.619712829589844,10.4009,10.6197,14658858.0],["2013-01-22",10.6197,10.7564,10.3918,10.5286,18366292.0],["2013-01-23",10.5286,10.528554916381836,10.0181,10.2551,22482807.0],["2013-01-24",10.2551,10.4283,9.8905,9.936,18758773.0],["2013-01-25",9.936,10.1001,9.854,9.9634,7562250.0],["2013-01-28",9.9634,10.264202117919922,9.963387489318848,10.2642,10506291.0],["2013-01-29",10.2642,10.3189,10.0728,10.1639,21342151.0],["2013-01-30",10.1639,10.2915,10.091,10.1822,16895830.0],["2013-01-31",10.1822,10.565,10.1092,10.4921,32127471.0],["2013-02-01",10.4921,10.5924,10.3098,10.5194,17359818.0],["2013-02-04",10.5194,10.7564,10.4101,10.6379,28429754.0],["2013-02-05",10.6379,11.0937,10.5012,10.9752,30393850.0],["2013-02-06",10.9752,11.2578,10.9205,11.0026,28049790.0],["2013-02-07",11.0026,11.2396,10.9205,11.0937,16636432.0],["2013-02-08",11.0937,11.276,10.9935,11.2669,21939767.0],["2013-02-18",11.2669,11.6589,11.2122,11.3945,22276807.0],["2013-02-19",11.3945,11.4401,10.8658,10.9479,21783787.0],["2013-02-20",10.9479,11.1666,10.9388,11.1302,13859083.0],["2013-02-21",11.1302,11.130187034606934,10.6562,10.802,21162169.0],["2013-02-22",10.802,10.8476,10.6562,10.6926,10156359.0],["2013-02-25",10.6926,10.8203,10.5741,10.7656,12945991.0],["2013-02-26",10.7656,11.1758,10.6653,10.8476,26282760.0],["2013-02-27",10.8476,11.0937,10.7473,10.8749,11293373.0],["2013-02-28",10.8749,11.1211,10.7564,11.0208,19987374.0],["2013-03-01",11.0208,11.1028,10.8294,10.9661,17355916.0],["2013-03-04",10.9661,10.966104507446289,10.1366,10.2186,26285151.0],["2013-03-05",10.2186,10.4374,10.1913,10.4101,14690756.0],["2013-03-06",10.4101,10.6471,10.3462,10.6197,12601180.0],["2013-03-07",10.6197,10.6744,10.3918,10.5286,17203685.0],["2013-03-08",10.5286,10.6106,10.30978012084961,10.3098,11161699.0],["2013-03-11",10.3098,10.3462,10.1366,10.2095,8953679.0],["2013-03-12",10.2095,10.2915,9.6899,9.8631,13235236.0],["2013-03-13",9.8631,9.8722,9.5167,9.617,9839592.0],["2013-03-14",9.617,9.7355,9.5258,9.5805,5444616.0],["2013-03-15",9.5805,9.9634,9.5258,9.7173,11737020.0],["2013-03-18",9.7173,9.8267,9.535,9.617,7109316.0],["2013-03-19",9.617,9.8084,9.5896,9.7993,6408668.0],["2013-03-20",9.7993,10.0728,9.7537,10.0545,11241448.0],["2013-03-21",10.0545,10.3462,9.8449,10.3189,27498901.0],["2013-03-22",10.3189,10.318894386291504,10.1001,10.1457,13464039.0],["2013-03-25",10.1457,10.2915,10.1275,10.1639,7544714.0],["2013-03-26",10.1639,10.16392993927002,9.8813,10.0272,10430204.0],["2013-03-27",10.0272,10.091,9.8813,9.9269,9525760.0],["2013-03-28",9.9269,9.926923751831055,9.5805,9.5805,9634570.0],["2013-03-29",9.5805,9.6899,9.38,9.3891,8045376.0],["2013-04-01",9.3891,9.6808,9.389101028442383,9.6261,8429862.0],["2013-04-02",9.6261,9.7537,9.5896,9.6261,7416508.0],["2013-04-03",9.6261,9.7355,9.5988,9.6261,6989695.0],["2013-04-08",9.6261,9.62610912322998,9.2888,9.4164,9154667.0],["2013-04-09",9.4164,9.617,9.3162,9.5896,19522654.0],["2013-04-10",9.5896,9.589645385742188,9.3344,9.38,8991547.0],["2013-04-11",9.38,9.4711,9.3435,9.3526,8524181.0],["2013-04-12",9.3526,9.3891,9.1339,9.1612,9498801.0],["2013-04-15",9.1612,9.2341,8.8877,8.9698,12229836.0],["2013-04-16",8.9698,9.0427,8.751,9.0062,12528796.0],["2013-04-17",9.0062,9.0245,8.833,8.906,8961134.0],["2013-04-18",8.906,8.988,8.7784,8.9607,10135849.0],["2013-04-19",8.9607,9.2341,8.8969,9.1703,21421086.0],["2013-04-22",9.1703,9.2341,9.0427,9.225,11834298.0],["2013-04-23",9.225,9.225020408630371,8.8148,8.833,12083381.0],["2013-04-24",8.833,9.225,8.833,9.1794,12341531.0],["2013-04-25",9.1794,9.179441452026367,8.258763313293457,8.2588,47215282.0],["2013-04-26",8.2588,8.258763313293457,7.9033,7.9397,20240381.0],["2013-05-02",7.9397,7.9853,7.8577,7.9397,8463424.0],["2013-05-03",7.9397,8.1585,7.939715385437012,8.0309,11430031.0],["2013-05-06",8.0309,8.1585,8.03087329864502,8.122,10208314.0],["2013-05-07",8.122,8.2496,8.122,8.1858,10050411.0],["2013-05-08",8.1858,8.2679,8.04,8.1129,11633881.0],["2013-05-09",8.1129,8.1403,8.0218,8.0764,11298817.0],["2013-05-10",8.0764,8.1129,7.9853,8.0764,10553799.0],["2013-05-13",8.0764,8.2679,7.9488,8.2405,22443101.0],["2013-05-14",8.2405,8.240530967712402,7.7483,8.0947,17146395.0],["2013-05-15",8.0947,8.1129,7.9944,8.0856,8762366.0],["2013-05-16",8.0856,8.1676,8.0126,8.1403,12490924.0],["2013-05-17",8.1403,8.2952,8.0947,8.2405,17082162.0],["2013-05-20",8.2405,8.3773,8.2132,8.3226,22105492.0],["2013-05-21",8.3226,8.4684,8.2952,8.432,17456710.0],["2013-05-22",8.432,8.4684,8.3499,8.3773,15530474.0],["2013-05-23",8.3773,8.377266883850098,8.2041,8.2132,14727079.0],["2013-05-24",8.2132,8.277,8.1676,8.2496,11183322.0],["2013-05-27",8.2496,8.3043,8.195,8.2861,12574033.0],["2013-05-28",8.2861,8.3682,8.2132,8.3682,14535847.0],["2013-05-29",8.3682,8.7145,8.368151664733887,8.6234,33876495.0],["2013-05-30",8.6234,8.7145,8.4958,8.5869,15993072.0],["2013-05-31",8.5869,8.6416,8.4775,8.4867,12657802.0],["2013-06-03",8.4867,8.4958,8.3864,8.3955,10433511.0],["2013-06-04",8.3955,8.395498275756836,8.1038,8.122,16027136.0],["2013-06-05",8.122,8.122029304504395,7.9306,8.0126,14377368.0],["2013-06-06",8.0126,8.0947,7.9397,7.9762,9415937.0],["2013-06-07",7.9762,8.0218,7.8121,7.8303,9996055.0],["2013-06-13",7.8303,7.83032751083374,7.2834,7.2925,15164384.0],["2013-06-14",7.2925,7.3745,7.2652,7.3016,11626106.0],["2013-06-17",7.3016,7.3199,7.2105,7.2196,8874851.0],["2013-06-18",7.2196,7.3107,7.2105,7.2743,6770462.0],["2013-06-19",7.2743,7.2742743492126465,6.9188,7.092,12963398.0],["2013-06-20",7.092,7.091961860656738,6.782,6.8185,10223037.0],["2013-06-21",6.8185,6.8185,6.5906,6.7547,7479009.0],["2013-06-24",6.7547,6.7547,6.153051853179932,6.1531,13996742.0],["2013-06-25",6.1531,6.1895,5.5514,5.989,17651803.0],["2013-06-26",5.989,6.0801,5.8796,5.9799,10872236.0],["2013-06-27",5.9799,6.1713,5.979854583740234,6.0345,11894382.0],["2013-06-28",6.0345,6.2442,5.9343,6.1531,11026046.0],["2013-07-01",6.1531,6.2641,6.116,6.2363,7228834.0],["2013-07-02",6.2363,6.2548,6.1253,6.2086,6322027.0],["2013-07-03",6.2086,6.2085676193237305,5.9958,6.0698,7176080.0],["2013-07-04",6.0698,6.3196,5.9865,6.2641,12624784.0],["2013-07-05",6.2641,6.5787,6.2363,6.4584,16019066.0],["2013-07-08",6.4584,6.458390712738037,6.0143,6.0605,11388628.0],["2013-07-09",6.0605,6.1068,5.9402,6.0143,7863057.0],["2013-07-10",6.0143,6.2641,6.005,6.2548,11030969.0],["2013-07-11",6.2548,6.5694,6.1993,6.5324,19057373.0],["2013-07-12",6.5324,6.532412528991699,6.2733,6.3196,15424028.0],["2013-07-15",6.3196,6.4769,6.2826,6.4214,8997439.0],["2013-07-16",6.4214,6.4676,6.3011,6.4584,9272607.0],["2013-07-17",6.4584,6.5047,6.3289,6.3381,9294608.0],["2013-07-18",6.3381,6.4121,6.2456,6.2918,9535038.0],["2013-07-19",6.2918,6.3659,6.0883,6.0975,9733228.0],["2013-07-22",6.0975,6.1438,5.9402,6.1438,6999632.0],["2013-07-23",6.1438,6.3196,6.116,6.2826,8150718.0],["2013-07-24",6.2826,6.3103,6.1438,6.2271,9249937.0],["2013-07-25",6.2271,6.2826,6.1531,6.1901,7113552.0],["2013-07-26",6.1901,6.1901,6.0235,6.0883,6342695.0],["2013-07-29",6.0883,6.088282585144043,5.8477,5.8755,7714514.0],["2013-07-30",5.8755,6.0328,5.857,5.9125,7354443.0],["2013-07-31",5.9125,6.0235,5.8847,5.9125,5903914.0],["2013-08-01",5.9125,6.0605,5.912481307983398,6.0143,13485735.0],["2013-08-02",6.0143,6.1531,6.014261245727539,6.0883,13449519.0],["2013-08-05",6.0883,6.217820644378662,6.0513,6.2178,11562565.0],["2013-08-06",6.2178,6.4491,6.1716,6.3751,18499414.0],["2013-08-07",6.3751,6.3844,6.2548,6.2918,11736514.0],["2013-08-08",6.2918,6.5417,6.2641,6.4306,18214917.0],["2013-08-09",6.4306,6.4584,6.3196,6.4306,10507973.0],["2013-08-12",6.4306,6.6434,6.4121,6.6342,19601091.0],["2013-08-13",6.6342,6.7267,6.5879,6.6527,16661802.0],["2013-08-14",6.6527,6.7267,6.5139,6.5232,14502081.0],["2013-08-15",6.5232,6.5602,6.3474,6.3659,14366700.0],["2013-08-16",6.3659,6.5972,6.2826,6.3011,18566434.0],["2013-08-19",6.3011,6.4214,6.2178,6.3844,8355368.0],["2013-08-20",6.3844,6.4491,6.2456,6.2918,10524560.0],["2013-08-21",6.2918,6.4306,6.2826,6.3936,10568721.0],["2013-08-22",6.3936,6.4029,6.3011,6.3289,8243980.0],["2013-08-23",6.3289,6.4214,6.1993,6.2918,9600976.0],["2013-08-26",6.2918,6.4029,6.2733,6.3936,9034354.0],["2013-08-27",6.3936,6.5602,6.3659,6.5509,19489271.0],["2013-08-28",6.5509,6.550918102264404,6.4214,6.4676,13939803.0],["2013-08-29",6.4676,6.5972,6.4676,6.5232,14593375.0],["2013-08-30",6.5232,6.5417,6.4214,6.4584,12813517.0],["2013-09-02",6.4584,6.6342,6.3844,6.6249,17859304.0],["2013-09-03",6.6249,6.6434,6.5324,6.6249,14321564.0],["2013-09-04",6.6249,6.6527,6.5787,6.6064,11938308.0],["2013-09-05",6.6064,6.6712,6.5417,6.5509,14334078.0],["2013-09-06",6.5509,6.5972,6.4769,6.5232,10851177.0],["2013-09-09",6.5232,6.6897,6.5047,6.6342,15248474.0],["2013-09-10",6.6342,6.745224952697754,6.6064,6.7452,21655211.0],["2013-09-11",6.7452,7.1061,6.7452,6.9488,43824424.0],["2013-09-12",6.9488,7.0598,6.847,6.958,21707840.0],["2013-09-13",6.958,7.0783,6.8285,6.847,19486393.0],["2013-09-16",6.847,6.884,6.662,6.6805,15337084.0],["2013-09-17",6.6805,6.7545,6.5232,6.5417,13394346.0],["2013-09-18",6.5417,6.5879,6.4954,6.5787,10015728.0],["2013-09-23",6.5787,6.662,6.5324,6.6434,11052760.0],["2013-09-24",6.6434,6.6527,6.5139,6.5694,11641059.0],["2013-09-25",6.5694,6.6342,6.5324,6.5509,11391628.0],["2013-09-26",6.5509,6.5972,6.4028754234313965,6.4029,10360582.0],["2013-09-27",6.4029,6.4676,6.4028754234313965,6.4121,6327555.0],["2013-09-30",6.4121,6.4676,6.3659,6.4214,8725542.0],["2013-10-08",6.4214,6.4954,6.3381,6.4399,9182774.0],["2013-10-09",6.4399,6.43988561630249,6.3011,6.3844,12601050.0],["2013-10-10",6.3844,6.5972,6.3566,6.5787,23759626.0],["2013-10-11",6.5787,6.6249,6.5139,6.5879,16265035.0],["2013-10-14",6.5879,6.5879292488098145,6.4954,6.5417,14569196.0],["2013-10-15",6.5417,6.541666030883789,6.3659,6.4306,17382671.0],["2013-10-16",6.4306,6.430633544921875,6.1901,6.2178,16693517.0],["2013-10-17",6.2178,6.3196,6.217820644378662,6.2456,9518334.0],["2013-10-18",6.2456,6.3011,6.2086,6.2271,5994363.0],["2013-10-21",6.2271,6.3103,6.1901,6.3011,11330137.0],["2013-10-22",6.3011,6.3381,6.2733,6.3196,9718985.0],["2013-10-23",6.3196,6.3474,6.1808,6.1901,9917016.0],["2013-10-24",6.1901,6.1993,6.0143,6.042,10866166.0],["2013-10-25",6.042,6.0883,5.9032,5.931,10882537.0],["2013-10-28",5.931,5.9587,5.8847,5.9402,5754785.0],["2013-10-29",5.9402,6.042,5.7737,5.8755,11163688.0],["2013-10-30",5.8755,6.0143,5.8385,5.9958,7408675.0],["2013-10-31",5.9958,6.005,5.931,5.9958,5438107.0],["2013-11-01",5.9958,6.0513,5.9402,6.0513,5934642.0],["2013-11-04",6.0513,6.079,6.005,6.0143,4453369.0],["2013-11-05",6.0143,6.014261245727539,5.8755,5.9865,8000133.0],["2013-11-06",5.9865,6.079,5.9402,5.9773,9023993.0],["2013-11-07",5.9773,5.9865,5.912481307983398,5.9125,4968930.0],["2013-11-08",5.9125,5.9495,5.7922,5.8292,6036822.0],["2013-11-11",5.8292,5.894,5.8014,5.8662,3960611.0],["2013-11-12",5.8662,5.9217,5.8477,5.9125,4543696.0],["2013-11-13",5.9125,5.912481307983398,5.7829,5.7829,5566150.0],["2013-11-14",5.7829,5.8292,5.7737,5.8107,4047752.0],["2013-11-15",5.8107,5.9495,5.810701370239258,5.8847,8187296.0],["2013-11-18",5.8847,6.0143,5.8755,6.0143,9216450.0],["2013-11-19",6.0143,6.1623,6.014261245727539,6.0698,13092166.0],["2013-11-20",6.0698,6.116,6.0235,6.079,7345452.0],["2013-11-21",6.079,6.1438,6.042,6.1068,9998984.0],["2013-11-22",6.1068,6.3196,6.0975,6.2363,24721908.0],["2013-11-25",6.2363,6.236325740814209,6.116,6.1253,11671063.0],["2013-11-26",6.1253,6.1438,6.0513,6.0883,7491282.0],["2013-11-27",6.0883,6.1808,6.0698,6.1531,7918287.0],["2013-11-28",6.1531,6.2733,6.153051853179932,6.2178,14911456.0],["2013-11-29",6.2178,6.2456,6.1808,6.1993,7841888.0],["2013-12-02",6.1993,6.199315547943115,5.9217,5.9495,14897726.0],["2013-12-03",5.9495,6.1438,5.9125,6.0975,9906049.0],["2013-12-04",6.0975,6.2918,6.0975,6.2641,22843886.0],["2013-12-05",6.2641,6.3011,6.2271,6.2548,14218413.0],["2013-12-06",6.2548,6.4121,6.2548,6.3011,16408845.0],["2013-12-09",6.3011,6.3844,6.2548,6.2918,11834846.0],["2013-12-10",6.2918,6.3751,6.2826,6.3289,12878037.0],["2013-12-11",6.3289,6.328853130340576,6.1345,6.2363,12962703.0],["2013-12-12",6.2363,6.375116348266602,6.1901,6.3751,16346085.0],["2013-12-13",6.3751,6.5139,6.3011,6.4399,27291836.0],["2013-12-16",6.4399,6.5602,6.4029,6.4214,27151421.0],["2013-12-17",6.4214,6.4954,6.2178,6.2826,17650847.0],["2013-12-18",6.2826,6.3103,6.1993,6.2641,10237155.0],["2013-12-19",6.2641,6.2826,6.042,6.079,20038645.0],["2013-12-20",6.079,6.0975,5.931,5.968,10896605.0],["2013-12-23",5.968,5.9773,5.8107,5.9032,7805916.0],["2013-12-24",5.9032,5.903228759765625,5.6627,5.7089,21278285.0],["2013-12-25",5.7089,5.7644,5.6812,5.7552,9673541.0],["2013-12-26",5.7552,5.7922,5.662658214569092,5.6627,9541122.0],["2013-12-27",5.6627,5.8014,5.662658214569092,5.7737,8923023.0],["2013-12-30",5.7737,5.82,5.7367,5.7459,6189722.0],["2013-12-31",5.7459,5.8292,5.7182,5.8014,7456846.0],["2014-01-02",5.8014,5.857,5.7552,5.82,9108488.0],["2014-01-03",5.82,5.819954872131348,5.6534,5.6997,10615338.0],["2014-01-06",5.6997,5.699669361114502,5.468351364135742,5.4684,12634913.0],["2014-01-07",5.4684,5.5146,5.3943,5.4591,9889647.0],["2014-01-08",5.4591,5.5794,5.4498,5.5146,9900862.0],["2014-01-09",5.5146,5.5794,5.4313,5.4498,8111600.0],["2014-01-10",5.4498,5.449846267700195,5.2648,5.2925,8739282.0],["2014-01-13",5.2925,5.3573,5.2463,5.2555,4698086.0],["2014-01-14",5.2555,5.3296,5.2185,5.3203,4521348.0],["2014-01-15",5.3203,5.357319355010986,5.2926,5.3573,5151261.0],["2014-01-16",5.3573,5.3943,5.3018,5.3481,5000233.0],["2014-01-17",5.3481,5.3481,5.2093,5.237,6450196.0],["2014-01-20",5.237,5.274,5.2,5.237,3580676.0],["2014-01-21",5.237,5.412834644317627,5.237033367156982,5.4128,8660360.0],["2014-01-22",5.4128,5.5609,5.3943,5.5239,10782405.0],["2014-01-23",5.5239,5.5331,5.4776,5.4869,5179741.0],["2014-01-24",5.4869,5.5609,5.4684,5.5054,6812993.0],["2014-01-27",5.5054,5.505361557006836,5.2278,5.3203,12894303.0],["2014-01-28",5.3203,5.3573,5.2833,5.3203,5437582.0],["2014-01-29",5.3203,5.3296,5.2555,5.2833,8910929.0],["2014-01-30",5.2833,5.3018,5.237,5.237,4642195.0],["2014-02-07",5.237,5.2648,5.1723,5.2648,5371535.0],["2014-02-10",5.2648,5.4406,5.2555,5.4313,10086283.0],["2014-02-11",5.4313,5.5054,5.4036,5.4869,10442700.0],["2014-02-12",5.4869,5.551625728607178,5.4591,5.5516,10157077.0],["2014-02-13",5.5516,5.5979,5.4498,5.4591,9359498.0],["2014-02-14",5.4591,5.5239,5.4313,5.4961,7050012.0],["2014-02-17",5.4961,5.5701,5.4961,5.5516,12081702.0],["2014-02-18",5.5516,5.5609,5.4684,5.4961,9090135.0],["2014-02-19",5.4961,5.6071,5.4776,5.5979,13841850.0],["2014-02-20",5.5979,5.6719,5.5331,5.5979,16801318.0],["2014-02-21",5.5979,5.5979,5.4036,5.4406,12957277.0],["2014-02-24",5.4406,5.440593719482422,5.274,5.2833,10097071.0],["2014-02-25",5.2833,5.3111,5.089,5.1353,12218984.0],["2014-02-26",5.1353,5.1723,5.0982,5.163,7044253.0],["2014-02-27",5.163,5.1908,5.089,5.0982,9461222.0],["2014-02-28",5.0982,5.163,5.052,5.1538,8288023.0],["2014-03-03",5.1538,5.274,5.1167,5.2278,11427696.0],["2014-03-04",5.2278,5.227780818939209,5.163,5.2,7245904.0],["2014-03-05",5.2,5.237,5.1538,5.163,8027625.0],["2014-03-06",5.163,5.1815,5.1075,5.163,7023683.0],["2014-03-07",5.163,5.1908,5.0797,5.089,9388230.0],["2014-03-10",5.089,5.0982,4.7466,4.7744,16254604.0],["2014-03-11",4.7744,4.8299,4.7374,4.7744,10483425.0],["2014-03-12",4.7744,4.8207,4.7374,4.7837,6690809.0],["2014-03-13",4.7837,4.8577,4.7744,4.8299,9236802.0],["2014-03-14",4.8299,4.8762,4.7837,4.8392,6771986.0],["2014-03-17",4.8392,4.90393590927124,4.8207,4.9039,8789434.0],["2014-03-18",4.9039,4.90393590927124,4.8484,4.8669,7422274.0],["2014-03-19",4.8669,4.9502,4.7744,4.9409,10428593.0],["2014-03-20",4.9409,4.9502,4.7929,4.8022,11156912.0],["2014-03-21",4.8022,4.9687,4.7466,4.9409,12231970.0],["2014-03-24",4.9409,5.0427,4.9224,4.9965,13074697.0],["2014-03-25",4.9965,5.0242,4.9595,4.978,9567209.0],["2014-03-26",4.978,5.0057,4.950199127197266,4.9502,5621097.0],["2014-03-27",4.9502,5.0335,4.8947,4.978,11349439.0],["2014-03-28",4.978,4.9779582023620605,4.876177787780762,4.8762,7996722.0],["2014-03-31",4.8762,4.9039,4.7744,4.7929,7803524.0],["2014-04-01",4.7929,4.8577,4.7929,4.8484,6186619.0],["2014-04-02",4.8484,4.9687,4.8299,4.9317,9233894.0],["2014-04-03",4.9317,4.9502,4.8577,4.8669,6013867.0],["2014-04-04",4.8669,4.9224,4.8392,4.9132,4235931.0],["2014-04-08",4.9132,4.9965,4.8854,4.9872,10932017.0],["2014-04-09",4.9872,5.015,4.9595,4.9872,7972658.0],["2014-04-10",4.9872,5.0335,4.9595,5.015,9813640.0],["2014-04-11",5.015,5.014968395233154,4.9502,4.9595,8037666.0],["2014-04-14",4.9595,4.9595,4.8854,4.9595,9631529.0],["2014-04-15",4.9595,5.015,4.9317,4.9872,14570132.0],["2014-04-16",4.9872,4.9965,4.9132,4.9595,7175691.0],["2014-04-17",4.9595,4.9687,4.9132,4.9317,6426849.0],["2014-04-18",4.9317,4.931694030761719,4.8854,4.9132,5043772.0],["2014-04-21",4.9132,4.913188457489014,4.8207,4.8392,5712232.0],["2014-04-22",4.8392,4.8484,4.7744,4.8392,6467826.0],["2014-04-23",4.8392,4.8577,4.8022,4.8299,4495624.0],["2014-04-24",4.8299,4.8392,4.7744,4.7837,4026850.0],["2014-04-25",4.7837,4.8022,4.6726,4.6911,8201904.0],["2014-04-28",4.6911,4.691124439239502,4.5246,4.5338,9027092.0],["2014-04-29",4.5338,4.5801,4.4968,4.5708,6317976.0],["2014-04-30",4.5708,4.5893,4.5431,4.5801,4199251.0],["2014-05-05",4.5801,4.6171,4.5431,4.6078,5312351.0],["2014-05-06",4.6078,4.6911,4.5893,4.6449,6267244.0],["2014-05-07",4.6449,4.64486026763916,4.5708,4.5708,3249836.0],["2014-05-08",4.5708,4.7559,4.5616,4.6634,8655068.0],["2014-05-09",4.6634,4.6911,4.5893,4.6356,4456033.0],["2014-05-12",4.6356,4.8114,4.635607719421387,4.8022,14742931.0],["2014-05-13",4.8022,4.978,4.7837,4.9595,27753126.0],["2014-05-14",4.9595,4.9594526290893555,4.876177787780762,4.8762,11837801.0],["2014-05-15",4.8762,4.8762,4.737387657165527,4.7374,10020220.0],["2014-05-16",4.7374,4.8299,4.7189,4.7837,6154405.0],["2014-05-19",4.7837,4.8022,4.7004,4.7466,4542119.0],["2014-05-20",4.7466,4.8484,4.746639728546143,4.7837,6643463.0],["2014-05-21",4.7837,4.8577,4.7651,4.8392,5662667.0],["2014-05-22",4.8392,4.8669,4.7837,4.7929,6695139.0],["2014-05-23",4.7929,4.8022,4.7466,4.7837,3871101.0],["2014-05-26",4.7837,4.8299,4.7559,4.7837,4021450.0],["2014-05-27",4.7837,4.7929,4.7096,4.7189,5435950.0],["2014-05-28",4.7189,4.7651,4.7096,4.7559,4605106.0],["2014-05-29",4.7559,4.7744,4.681870937347412,4.6819,4043853.0],["2014-05-30",4.6819,4.7096,4.6541,4.6819,3553626.0],["2014-06-03",4.6819,4.7096,4.6634,4.6819,3675211.0],["2014-06-04",4.6819,4.6911,4.5523,4.5986,7620108.0],["2014-06-05",4.5986,4.6541,4.5616,4.6356,3074553.0],["2014-06-06",4.6356,4.6541,4.5893,4.5986,2578317.0],["2014-06-09",4.5986,4.6356,4.5801,4.6264,3895618.0],["2014-06-10",4.6264,4.7004,4.626355171203613,4.7004,6184677.0],["2014-06-11",4.7004,4.709629535675049,4.6634,4.7096,4040449.0],["2014-06-12",4.7096,4.709629535675049,4.6356,4.6634,4885220.0],["2014-06-13",4.6634,4.7096,4.6356,4.6819,5749377.0],["2014-06-16",4.6819,4.7096,4.6634,4.7004,6009995.0],["2014-06-17",4.7004,4.700376510620117,4.6356,4.6449,5184702.0],["2014-06-18",4.6449,4.6449,4.5893,4.5986,4765514.0],["2014-06-19",4.5986,4.6171,4.4968,4.5153,8009425.0],["2014-06-20",4.5153,4.552333354949951,4.4968,4.5523,3656875.0],["2014-06-23",4.5523,4.5893,4.5431,4.5523,4422969.0],["2014-06-24",4.5523,4.6078,4.5523,4.5801,4026136.0],["2014-06-25",4.5801,4.5800909996032715,4.5431,4.5616,3482155.0],["2014-06-26",4.5616,4.6449,4.5523,4.5893,7944181.0],["2014-06-27",4.5893,4.6726,4.5801,4.6449,8966103.0],["2014-06-30",4.6449,4.6634,4.6264,4.6356,6303050.0],["2014-07-01",4.6356,4.6726,4.6356,4.6634,5464324.0],["2014-07-02",4.6634,4.7096,4.6541,4.7004,7910621.0],["2014-07-03",4.7004,4.7837,4.6726,4.7744,13742341.0],["2014-07-04",4.7744,4.7744,4.718881607055664,4.7189,7258033.0],["2014-07-07",4.7189,4.7466,4.6911,4.7189,5653326.0],["2014-07-08",4.7189,4.7929,4.6911,4.7837,10679799.0],["2014-07-09",4.7837,4.8022,4.7004,4.7096,10911650.0],["2014-07-10",4.7096,4.7374,4.6726,4.7096,6209731.0],["2014-07-11",4.7096,4.8299,4.7004,4.8114,12712206.0],["2014-07-14",4.8114,4.8577,4.7837,4.8392,10329265.0],["2014-07-15",4.8392,4.839166641235352,4.7374,4.7837,17991698.0],["2014-07-16",4.7837,4.8299,4.7559,4.7837,10614814.0],["2014-07-17",4.7837,4.7837,4.7281,4.7559,6565315.0],["2014-07-18",4.7559,4.7837,4.7189,4.7466,6907270.0],["2014-07-21",4.7466,4.7651,4.7096,4.7189,6332895.0],["2014-07-22",4.7189,4.8116,4.7096,4.793,11948521.0],["2014-07-23",4.793,4.9228,4.7838,4.8487,20928447.0],["2014-07-24",4.8487,4.9136,4.8209,4.9043,18882241.0],["2014-07-25",4.9043,5.0063,4.8672,4.9692,24365119.0],["2014-07-28",4.9692,5.0897,4.9507,5.0434,31934100.0],["2014-07-29",5.0434,5.0897,4.997,5.0155,24914219.0],["2014-07-30",5.0155,5.0434,4.9785,4.997,16639500.0],["2014-07-31",4.997,5.0897,4.9877,5.0804,19329785.0],["2014-08-01",5.0804,5.2102,5.0156,5.0434,28601517.0],["2014-08-04",5.0434,5.1453,4.9877,5.1361,27984984.0],["2014-08-05",5.1361,5.4142,5.1175,5.3029,45625349.0],["2014-08-06",5.3029,5.3586,5.2381,5.2937,24527828.0],["2014-08-07",5.2937,5.442,5.2659,5.2937,31090422.0],["2014-08-08",5.2937,5.4791,5.293676853179932,5.4235,39546400.0],["2014-08-11",5.4235,5.6182,5.3864,5.6182,48625796.0],["2014-08-12",5.6182,5.6367,5.5254,5.5625,27191271.0],["2014-08-13",5.5625,5.5718,5.4049,5.544,28769879.0],["2014-08-14",5.544,5.544,5.4235,5.442,17792695.0],["2014-08-15",5.442,5.5347,5.4235,5.5069,16698530.0],["2014-08-18",5.5069,5.6089,5.5069,5.544,18725252.0],["2014-08-19",5.544,5.5811,5.3771,5.4327,26697820.0],["2014-08-20",5.4327,5.4791,5.395656108856201,5.3957,16742108.0],["2014-08-21",5.3957,5.4327,5.34,5.3771,18190667.0],["2014-08-22",5.3771,5.442,5.3771,5.4327,10997535.0],["2014-08-25",5.4327,5.4698,5.3957,5.4235,10660162.0],["2014-08-26",5.4235,5.4606,5.238051414489746,5.2381,17311495.0],["2014-08-27",5.2381,5.3493,5.2288,5.2844,14603068.0],["2014-08-28",5.2844,5.3308,5.2288,5.2473,7977283.0],["2014-08-29",5.2473,5.31221866607666,5.2473,5.3122,5877097.0],["2014-09-01",5.3122,5.4142,5.3122,5.4142,9769492.0],["2014-09-02",5.4142,5.5162,5.3957,5.4884,20069916.0],["2014-09-03",5.4884,5.5069,5.4513,5.4791,16444816.0],["2014-09-04",5.4791,5.5069,5.442,5.4884,14346834.0],["2014-09-05",5.4884,5.5811,5.4698,5.544,27310851.0],["2014-09-09",5.544,5.5718,5.4698,5.5347,18877850.0],["2014-09-10",5.5347,5.534719467163086,5.4606,5.4976,14571412.0],["2014-09-11",5.4976,5.6182,5.4884,5.6182,40007054.0],["2014-09-12",5.6182,5.7387,5.5811,5.7016,38649775.0],["2014-09-15",5.7016,5.7294,5.646,5.6923,21618778.0],["2014-09-16",5.6923,5.8685,5.5625,5.5625,36832366.0],["2014-09-17",5.5625,5.6182,5.4884,5.6089,22835430.0],["2014-09-18",5.6089,5.7387,5.5811,5.7201,19854035.0],["2014-09-19",5.7201,5.7758,5.6645,5.7387,16939879.0],["2014-09-22",5.7387,5.7386794090271,5.5533,5.5903,16685688.0],["2014-09-23",5.5903,5.646,5.544,5.6274,12353798.0],["2014-09-24",5.6274,5.7109,5.5996,5.6923,16129658.0],["2014-09-25",5.6923,5.785,5.646,5.6645,20853070.0],["2014-09-26",5.6645,5.6831,5.6089,5.6645,13067259.0],["2014-09-29",5.6645,5.8407,5.6645,5.8314,32525908.0],["2014-09-30",5.8314,5.8592,5.7572,5.8128,21307305.0],["2014-10-08",5.8128,5.8963,5.8036,5.887,18348136.0],["2014-10-09",5.887,6.0632,5.8685,6.0353,35863110.0],["2014-10-10",6.0353,6.0353474617004395,5.9241,5.9519,21300094.0],["2014-10-13",5.9519,5.95190954208374,5.8314,5.9334,17178397.0],["2014-10-14",5.9334,6.0075,5.8963,5.9334,16047319.0],["2014-10-15",5.9334,5.933367729187012,5.7665,5.8314,26302300.0],["2014-10-16",5.8314,5.9148,5.7109,5.7201,20638484.0],["2014-10-17",5.7201,5.7758,5.5903,5.6645,18751813.0],["2014-10-20",5.6645,5.747949600219727,5.6645,5.7479,10370031.0],["2014-10-21",5.7479,5.748,5.5996,5.6089,17145518.0],["2014-10-22",5.6089,5.646,5.5162,5.544,12873003.0],["2014-10-23",5.544,5.5625,5.3771,5.4142,14774444.0],["2014-10-24",5.4142,5.4791,5.3957,5.4327,7391045.0],["2014-10-27",5.4327,5.432740688323975,5.3308,5.3678,14082638.0],["2014-10-28",5.3678,5.6182,5.3678436279296875,5.5625,16228938.0],["2014-10-29",5.5625,5.6182,5.5069,5.5996,23725226.0],["2014-10-30",5.5996,5.6552,5.5625,5.6367,16904275.0],["2014-10-31",5.6367,5.7201,5.5718,5.6831,20373719.0],["2014-11-03",5.6831,5.8314,5.646,5.7479,25038066.0],["2014-11-04",5.7479,5.887,5.6923,5.8314,26551523.0],["2014-11-05",5.8314,5.8685,5.7387,5.7479,20505503.0],["2014-11-06",5.7479,5.7665,5.6552,5.7201,15172300.0],["2014-11-07",5.7201,5.7665,5.6089,5.6182,19914062.0],["2014-11-10",5.6182,5.9241,5.618157863616943,5.8592,42223277.0],["2014-11-11",5.8592,5.8777,5.544,5.646,35263054.0],["2014-11-12",5.646,5.7572,5.5996,5.7294,18922454.0],["2014-11-13",5.7294,5.887,5.6738,5.7943,29196898.0],["2014-11-14",5.7943,5.794304847717285,5.6738,5.7665,13913859.0],["2014-11-17",5.7665,5.8314,5.7016,5.7758,16746775.0],["2014-11-18",5.7758,5.9519,5.7665,5.8407,23401380.0],["2014-11-19",5.8407,5.9056,5.8036,5.8314,18006960.0],["2014-11-20",5.8314,5.8407,5.7479,5.7665,12081546.0],["2014-11-21",5.7665,5.887,5.7572,5.8777,19886613.0],["2014-11-24",5.8777,6.0261,5.8592,5.989,43287665.0],["2014-11-25",5.989,6.1373,5.9612,6.091,33921088.0],["2014-11-26",6.091,6.1744,6.0261,6.091,33418728.0],["2014-11-27",6.091,6.2486,6.0724,6.193,41028539.0],["2014-11-28",6.193,6.23,6.0353,6.1373,30571289.0],["2014-12-01",6.1373,6.2022,6.0446,6.0724,30044973.0],["2014-12-02",6.0724,6.2671,6.0724,6.2115,29052563.0],["2014-12-03",6.2115,6.4155,6.1651,6.332,46868906.0],["2014-12-04",6.332,6.4711,6.3135,6.434,43684871.0],["2014-12-05",6.434,6.536,6.0539,6.2022,41749320.0],["2014-12-08",6.2022,6.3691,6.1281,6.2857,35393905.0],["2014-12-09",6.2857,6.5545,6.1281,6.193,57764158.0],["2014-12-10",6.193,6.3969,6.1466,6.3876,34334569.0],["2014-12-11",6.3876,6.5174,6.3506,6.4804,39122222.0],["2014-12-12",6.4804,6.879,6.480350017547607,6.7214,55825995.0],["2014-12-15",6.7214,6.8234,6.675,6.777,41289993.0],["2014-12-16",6.777,6.9532,6.7029,6.8883,50347660.0],["2014-12-17",6.8883,7.1942,6.879,7.0273,65317658.0],["2014-12-18",7.0273,7.0922,6.7956,6.8141,41318010.0],["2014-12-19",6.8141,6.8697,6.6472,6.777,32294823.0],["2014-12-22",6.777,6.8975,6.6287,6.7121,42813151.0],["2014-12-23",6.7121,6.7585,6.4155,6.4247,29989244.0],["2014-12-24",6.4247,6.6936,6.42472505569458,6.6843,26903785.0],["2014-12-25",6.6843,7.3055,6.6843109130859375,7.0181,60830859.0],["2014-12-26",7.0181,7.2776,6.9717,7.1108,39003909.0],["2014-12-29",7.1108,7.1849,6.9346,6.981,34898134.0],["2014-12-30",6.981,7.2869,6.9532,7.1479,36245624.0],["2014-12-31",7.1479,7.2035,6.7956,6.9439,33826934.0],["2015-01-05",6.9439,7.3796,6.8975,7.2684,51173396.0],["2015-01-06",7.2684,7.6485,7.1849,7.4816,60557128.0],["2015-01-07",7.4816,7.5836,7.2776,7.4538,31260652.0],["2015-01-08",7.4538,7.453792572021484,7.222,7.2498,23090066.0],["2015-01-09",7.2498,7.3055,7.0922,7.0922,20629020.0],["2015-01-12",7.0922,7.1386,6.5823,6.777,30313579.0],["2015-01-13",6.777,6.8883,6.7121,6.8234,14021140.0],["2015-01-14",6.8234,6.8419,6.536,6.638,16368661.0],["2015-01-15",6.638,6.8048,6.637955188751221,6.7956,12815238.0],["2015-01-16",6.7956,6.879,6.7677,6.8048,14859784.0],["2015-01-19",6.8048,6.804831504821777,6.1559,6.2393,36602210.0],["2015-01-20",6.2393,6.4711,6.239307403564453,6.4433,21821732.0],["2015-01-21",6.4433,6.6287,6.4247,6.6101,16270804.0],["2015-01-22",6.6101,6.6658,6.5638,6.638,18452156.0],["2015-01-23",6.638,6.6843,6.5823,6.6009,16003904.0],["2015-01-26",6.6009,6.8697,6.5638,6.8419,23168181.0],["2015-01-27",6.8419,6.9902,6.7307,6.9068,29169507.0],["2015-01-28",6.9068,6.906810760498047,6.7307,6.7492,21416036.0],["2015-01-29",6.7492,6.7863,6.6565,6.6936,14365432.0],["2015-01-30",6.6936,6.7399,6.536,6.5545,18773922.0],["2015-02-02",6.5545,6.6565,6.4155,6.5545,11573272.0],["2015-02-03",6.5545,6.7307,6.5545,6.675,13611011.0],["2015-02-04",6.675,6.7307,6.57305908203125,6.5731,13260670.0],["2015-02-05",6.5731,6.6843,6.4804,6.5082,16129583.0],["2015-02-06",6.5082,6.5267,6.2764,6.3691,14563413.0],["2015-02-09",6.3691,6.4247,6.2949,6.3413,7315249.0],["2015-02-10",6.3413,6.4155,6.3227,6.3969,9479300.0],["2015-02-11",6.3969,6.4433,6.3784,6.4155,8264529.0],["2015-02-12",6.4155,6.4433,6.3506,6.4247,8912924.0],["2015-02-13",6.4247,6.5731,6.42472505569458,6.5174,15823152.0],["2015-02-16",6.5174,6.6009,6.5082,6.5916,15133467.0],["2015-02-17",6.5916,6.8883,6.5916008949279785,6.7121,25537624.0],["2015-02-25",6.7121,6.7677,6.638,6.7307,18658762.0],["2015-02-26",6.7307,6.8419,6.6843,6.8234,16284638.0],["2015-02-27",6.8234,6.8605,6.7677,6.8234,17196376.0],["2015-03-02",6.8234,6.934623718261719,6.8048,6.9346,24260927.0],["2015-03-03",6.9346,6.934623718261719,6.7214,6.7307,27781705.0],["2015-03-04",6.7307,6.8234,6.6936,6.8048,24839280.0],["2015-03-05",6.8048,6.8883,6.777,6.8419,22856366.0],["2015-03-06",6.8419,6.8605,6.7399,6.8048,16438668.0],["2015-03-09",6.8048,7.0181,6.7677,6.9995,35415336.0],["2015-03-10",6.9995,7.1108,6.9346,6.9624,25450907.0],["2015-03-11",6.9624,7.0181,6.8605,6.9068,21198062.0],["2015-03-12",6.9068,7.0273,6.8975,6.9532,18127073.0],["2015-03-13",6.9532,7.0737,6.9439,6.9902,19470927.0],["2015-03-16",6.9902,7.1664,6.9902,7.1571,34204562.0],["2015-03-17",7.1571,7.2684,7.1108,7.2406,39140583.0],["2015-03-18",7.2406,7.4074387550354,7.2313,7.4074,42006537.0],["2015-03-19",7.4074,7.4723,7.3147,7.3704,33759320.0],["2015-03-20",7.3704,7.4074,7.2962,7.324,37533517.0],["2015-03-23",7.324,7.4816,7.324001312255859,7.4445,36239212.0],["2015-03-24",7.4445,7.5743,7.2313,7.3425,48194011.0],["2015-03-25",7.3425,7.426,7.2591,7.3889,30530774.0],["2015-03-26",7.3889,7.667,7.324,7.6485,53768654.0],["2015-03-27",7.6485,7.6856,7.528,7.6021,30727247.0],["2015-03-30",7.6021,7.7412,7.5558,7.7319,41241893.0],["2015-03-31",7.7319,7.8617,7.7041,7.7134,47929940.0],["2015-04-01",7.7134,7.871,7.6392,7.7968,42071869.0],["2015-04-02",7.7968,7.973,7.7875,7.9173,40479723.0],["2015-04-03",7.9173,8.01,7.8246,7.9637,42826026.0],["2015-04-07",7.9637,8.2325,7.9636921882629395,8.1491,47099687.0],["2015-04-08",8.1491,8.2789,7.973,8.0657,47874888.0],["2015-04-09",8.0657,8.1306,7.6485,7.8061,47755360.0],["2015-04-10",7.8061,8.1584,7.7041,8.112,39409018.0],["2015-04-13",8.112,8.5756,8.11202621459961,8.3994,52691315.0],["2015-04-14",8.3994,8.5014,8.2325,8.4087,37173367.0],["2015-04-15",8.4087,8.40869426727295,7.9544,7.9637,44289040.0],["2015-04-16",7.9637,8.0935,7.8061,8.0286,32105940.0],["2015-04-17",8.0286,8.2047,7.9915,8.112,48326296.0],["2015-04-20",8.112,8.3902,8.01,8.1306,65171489.0],["2015-04-21",8.1306,8.418,8.0657,8.3902,52250936.0],["2015-04-22",8.3902,8.6127,8.390152931213379,8.5292,55728785.0],["2015-04-23",8.5292,8.7795,8.4272,8.659,59794981.0],["2015-04-24",8.659,8.65900993347168,8.3623,8.5107,45679934.0],["2015-04-27",8.5107,8.659,8.4365,8.5663,46599529.0],["2015-04-28",8.5663,8.566300392150879,8.1769,8.2882,45677178.0],["2015-04-29",8.2882,8.4551,8.1955,8.418,29943507.0],["2015-04-30",8.418,8.5014,8.2233,8.2418,37384111.0],["2015-05-04",8.2418,8.399423599243164,8.0471,8.3994,33516132.0],["2015-05-05",8.3994,8.4087,7.9915,8.0286,32045416.0],["2015-05-06",8.0286,8.2418,7.6114,7.8803,32640961.0],["2015-05-07",7.8803,7.9915,7.7134,7.7412,24725265.0],["2015-05-08",7.7412,7.9359,7.741191864013672,7.9359,22833175.0],["2015-05-11",7.9359,8.1491,7.9173,8.1213,29548096.0],["2015-05-12",8.1213,8.2325,8.0749,8.1491,27231125.0],["2015-05-13",8.1491,8.2696,8.0286,8.2047,33715478.0],["2015-05-14",8.2047,8.2233,8.0379,8.1491,28743036.0],["2015-05-15",8.1491,8.149110794067383,7.8895,7.8988,26107600.0],["2015-05-18",7.8988,7.9915,7.7968,7.9266,20711523.0],["2015-05-19",7.9266,8.3902,7.9173,8.3902,54788094.0],["2015-05-20",8.3902,8.659,8.3438,8.3809,49920787.0],["2015-05-21",8.3809,8.557,8.3253,8.5199,37629870.0],["2015-05-22",8.5199,9.0669,8.4365,8.9649,74002905.0],["2015-05-25",8.9649,9.3914,8.8166,9.2616,69882491.0],["2015-05-26",9.2616,9.3636,9.1411,9.2987,61338275.0],["2015-05-27",9.2987,9.6695,9.0855,9.6417,69560756.0],["2015-05-28",9.6417,9.7808,8.7146,8.7795,82550712.0],["2015-05-29",8.7795,9.0484,8.3716,8.8073,48018180.0],["2015-06-01",8.8073,9.3636,8.807342529296875,9.3451,49322851.0],["2015-06-02",9.3451,9.827141761779785,9.345053672790527,9.8271,58601047.0],["2015-06-03",9.8271,10.3463,9.651,9.994,66485136.0],["2015-06-04",9.994,10.439019203186035,9.2802,10.439,68221572.0],["2015-06-05",10.439,11.1529,10.439019203186035,10.6801,84490910.0],["2015-06-08",10.6801,11.0416,10.5688,10.782,70912979.0],["2015-06-09",10.782,10.9396,10.4761,10.6059,52662419.0],["2015-06-10",10.6059,10.7913,10.3,10.6152,47437653.0],["2015-06-11",10.6152,11.0138,10.5688,10.9304,51397593.0],["2015-06-12",10.9304,11.8667,10.8655,11.5701,61652852.0],["2015-06-15",11.5701,11.7555,11.3568,11.431,51602330.0],["2015-06-16",11.431,11.43100357055664,10.6986,10.7728,47200349.0],["2015-06-17",10.7728,11.0973,10.198,11.0324,43421691.0],["2015-06-18",11.0324,11.5052,10.7635,10.9489,46035923.0],["2015-06-19",10.9489,10.948918342590332,9.854952812194824,9.855,44371018.0],["2015-06-23",9.855,10.0126,9.0762,9.855,42994444.0],["2015-06-24",9.855,10.216517448425293,9.7808,10.2165,40791846.0],["2015-06-25",10.2165,10.2721,9.4841,9.6881,35025408.0],["2015-06-26",9.6881,9.688077926635742,8.7239,8.7239,45522776.0],["2015-06-29",8.7239,9.0855,7.8524,8.0657,58316600.0],["2015-06-30",8.0657,8.6405,7.3982,8.557,55234542.0],["2015-07-01",8.557,8.6497,7.8339,7.9544,40541533.0],["2015-07-02",7.9544,8.1491,7.1571,7.2313,46242101.0],["2015-07-03",7.2313,7.5562,6.5351,6.665,49720282.0],["2015-07-06",6.665,7.3334,5.9967,6.9342,58239156.0],["2015-07-07",6.9342,6.934242248535156,6.238,6.238,45002873.0],["2015-07-08",6.238,6.5444,5.6161,5.941,106397461.0],["2015-07-09",5.941,6.5351,5.7832,6.5351,34369382.0],["2015-07-10",6.5351,7.1849,6.535082817077637,7.1849,28190925.0],["2015-07-13",7.1849,7.8997,7.184877872467041,7.8997,68164574.0],["2015-07-14",7.8997,8.2338,7.3891,7.5562,65954933.0],["2015-07-15",7.5562,7.556190013885498,6.804283142089844,6.8043,52232854.0],["2015-07-16",6.8043,7.2684,6.5072,7.0549,32216663.0],["2015-07-17",7.0549,7.5655,7.0456,7.5005,33603072.0],["2015-07-20",7.5005,7.7047,7.287,7.4634,37591272.0],["2015-07-21",7.4634,7.6583,7.2684,7.5748,34124370.0],["2015-07-22",7.5748,7.6676,7.3427,7.6305,33074642.0],["2015-07-23",7.6305,7.9461,7.6119,7.8347,46159260.0],["2015-07-24",7.8347,7.9275,7.4912,7.5469,44532598.0],["2015-07-27",7.5469,7.546906471252441,6.795,6.795,41807115.0],["2015-07-28",6.795,6.9621,6.3587,6.925,47609906.0],["2015-07-29",6.925,7.222,6.7393,7.1756,26348462.0],["2015-07-30",7.1756,7.5191,6.9899,7.0549,39068701.0],["2015-07-31",7.0549,7.2591,6.925,7.1385,27327835.0],["2015-08-03",7.1385,7.2313,6.795,7.222,31654613.0],["2015-08-04",7.222,7.593321323394775,7.157,7.5933,29554441.0],["2015-08-05",7.5933,7.7511,7.3798,7.4541,23875497.0],["2015-08-06",7.4541,7.6212,7.2406,7.4912,17546659.0],["2015-08-07",7.4912,7.6861,7.491209983825684,7.6212,22599799.0],["2015-08-10",7.6212,7.9646,7.5933,7.8811,36071558.0],["2015-08-11",7.8811,8.0575,7.7233,7.8718,42343920.0],["2015-08-12",7.8718,7.871803283691406,7.6212,7.649,30960732.0],["2015-08-13",7.649,7.844,7.5655,7.8347,26019569.0],["2015-08-14",7.8347,8.0296,7.8254,7.9089,35985004.0],["2015-08-17",7.9089,8.1967,7.8161,8.1689,42096915.0],["2015-08-18",8.1689,8.2245,7.352,7.3891,49105466.0],["2015-08-19",7.3891,7.9553,7.1663,7.9182,45619925.0],["2015-08-20",7.9182,7.9461,7.5562,7.584,27764233.0],["2015-08-21",7.584,7.584037780761719,7.0549,7.157,28144832.0],["2015-08-24",7.157,7.15703010559082,6.44225549697876,6.4423,31949919.0],["2015-08-25",6.4423,6.44225549697876,5.8017,5.8017,25778572.0],["2015-08-26",5.8017,6.2844,5.6532,5.8667,26190189.0],["2015-08-27",5.8667,6.191619396209717,5.866722106933594,6.1916,19627904.0],["2015-08-28",6.1916,6.5722,6.191619396209717,6.5629,23330847.0],["2015-08-31",6.5629,6.562931060791016,6.2288,6.3216,16069634.0],["2015-09-01",6.3216,6.4887,6.1916,6.2566,22576734.0],["2015-09-02",6.2566,6.3866,5.8482,5.9224,19480077.0],["2015-09-07",5.9224,6.3216,5.92241907119751,6.1452,15602615.0],["2015-09-08",6.1452,6.4144,6.0802,6.3866,15609126.0],["2015-09-09",6.3866,6.5815,6.368,6.5536,25325609.0],["2015-09-10",6.5536,6.553647994995117,6.2752,6.3494,15229060.0],["2015-09-11",6.3494,6.4608,6.2844,6.3773,9486288.0],["2015-09-14",6.3773,6.4515,5.7368,5.811,18559623.0],["2015-09-15",5.811,5.9224,5.6161,5.7089,13771244.0],["2015-09-16",5.7089,6.2752,5.708914756774902,6.2009,17662257.0],["2015-09-17",6.2009,6.2752,5.9688,5.9781,17523871.0],["2015-09-18",5.9781,6.1081,5.8482,5.9781,14924692.0],["2015-09-21",5.9781,6.1359,5.8389,6.1081,15295890.0],["2015-09-22",6.1081,6.2473,6.0709,6.1916,20970156.0],["2015-09-23",6.1916,6.191619396209717,5.9503,5.9874,14294051.0],["2015-09-24",5.9874,6.0895,5.987398624420166,6.0617,10180873.0],["2015-09-25",6.0617,6.0895,5.8017,5.8853,11298792.0],["2015-09-28",5.8853,5.9595,5.8017,5.941,7922892.0],["2015-09-29",5.941,5.94098424911499,5.7368,5.7832,8072896.0],["2015-09-30",5.7832,5.8482,5.7739,5.811,6579089.0],["2015-10-08",5.811,6.2195,5.811025619506836,6.0709,16930998.0],["2015-10-09",6.0709,6.1731,5.9874,6.1359,16635917.0],["2015-10-12",6.1359,6.4144,6.1081,6.3866,33254324.0],["2015-10-13",6.3866,6.4608,6.3123,6.3958,25771940.0],["2015-10-14",6.3958,6.4423,6.2566,6.2844,24445465.0],["2015-10-15",6.2844,6.4423,6.2659,6.433,28412722.0],["2015-10-16",6.433,6.572213649749756,6.4144,6.5722,35584665.0],["2015-10-19",6.5722,6.6186,6.4237,6.5258,28068766.0],["2015-10-20",6.5258,6.5815,6.4423,6.5815,21972903.0],["2015-10-21",6.5815,6.6001,6.1359,6.1731,35365338.0],["2015-10-22",6.1731,6.3216,6.1638,6.3123,18503768.0],["2015-10-23",6.3123,6.7022,6.312295913696289,6.6558,42351499.0],["2015-10-26",6.6558,6.73,6.5072,6.665,33077847.0],["2015-10-27",6.665,6.9435,6.5722,6.8878,51769270.0],["2015-10-28",6.8878,6.887829303741455,6.5815,6.6465,31938519.0],["2015-10-29",6.6465,6.8043,6.6464762687683105,6.7207,23098465.0],["2015-10-30",6.7207,6.8507,6.5908,6.7393,20490172.0],["2015-11-02",6.7393,6.739304065704346,6.5444,6.5536,15142128.0],["2015-11-03",6.5536,6.6186,6.5165,6.5444,13412396.0],["2015-11-04",6.5444,6.8507,6.544365882873535,6.8414,31260824.0],["2015-11-05",6.8414,6.9992,6.795,6.9157,36330248.0],["2015-11-06",6.9157,6.989940166473389,6.8414,6.9899,33273133.0],["2015-11-09",6.9899,7.0735,6.9157,7.0085,29959532.0],["2015-11-10",7.0085,7.0642,6.9157,7.0271,22427723.0],["2015-11-11",7.0271,7.092,6.9807,7.0642,23445907.0],["2015-11-12",7.0642,7.1292,6.9528,6.9992,23794768.0],["2015-11-13",6.9992,7.0085,6.8321,6.8507,26214352.0],["2015-11-16",6.8507,6.9807,6.7207,6.9621,14572035.0],["2015-11-17",6.9621,7.0828,6.9064,6.9714,25714478.0],["2015-11-18",6.9714,6.9992,6.8507,6.86,12725021.0],["2015-11-19",6.86,7.0735,6.85998010635376,7.0456,34691693.0],["2015-11-20",7.0456,7.157,6.9899,7.0642,25389140.0],["2015-11-23",7.0642,7.1663,7.0085,7.0735,25504995.0],["2015-11-24",7.0735,7.0828,6.9435,7.0456,13348176.0],["2015-11-25",7.0456,7.0921,6.9714,7.0828,18782910.0],["2015-11-26",7.0828,7.1756,7.0364,7.0549,22299780.0],["2015-11-27",7.0549,7.054919242858887,6.4515,6.6001,24846678.0],["2015-11-30",6.6001,6.8321,6.4515,6.8043,18247451.0],["2015-12-01",6.8043,6.86,6.7115,6.8321,11050700.0],["2015-12-02",6.8321,6.9435,6.6836,6.8971,14337555.0],["2015-12-03",6.8971,7.5098,6.8507,7.352,40777452.0],["2015-12-04",7.352,7.8718,7.2406,7.6397,89881871.0],["2015-12-07",7.6397,7.7883,7.3705,7.649,57993148.0],["2015-12-08",7.649,7.649016380310059,7.2034,7.2127,32948244.0],["2015-12-09",7.2127,7.4262,7.1942,7.2684,22569703.0],["2015-12-10",7.2684,7.3056,7.1013,7.1199,17931924.0],["2015-12-11",7.1199,7.1477,6.8785,6.9714,18385857.0],["2015-12-14",6.9714,7.0921,6.8321,7.0735,18860116.0],["2015-12-15",7.0735,7.1106,6.9807,7.0085,23256565.0],["2015-12-16",7.0085,7.0735,6.9899,7.0085,18601554.0],["2015-12-17",7.0085,7.1942,7.008505344390869,7.1849,25188391.0],["2015-12-18",7.1849,7.1849,7.0271,7.0828,22234892.0],["2015-12-21",7.0828,7.3241,7.0178,7.2684,27633605.0],["2015-12-22",7.2684,7.3613,7.2034,7.3241,24178674.0],["2015-12-23",7.3241,7.5283,7.3148,7.352,38033607.0],["2015-12-24",7.352,7.5748,7.3056,7.4169,23781851.0],["2015-12-28",7.4169,7.5005,7.1477,7.157,27672790.0],["2015-12-29",7.157,7.287,7.1385,7.2777,14263846.0],["2015-12-30",7.2777,7.3613,7.1942,7.3613,16755920.0],["2015-12-31",7.3613,7.3798,7.2034,7.2127,13915188.0],["2016-01-04",7.2127,7.2499,6.498,6.5351,15828305.0],["2016-01-05",6.5351,6.73,6.3309,6.5722,23150477.0],["2016-01-06",6.5722,6.7672,6.572213649749756,6.7672,17206922.0],["2016-01-07",6.7672,6.767152309417725,6.1359,6.1731,5798687.0],["2016-01-08",6.1731,6.6001,6.1081,6.4515,20672680.0],["2016-01-11",6.4515,6.451537609100342,6.1266,6.1266,19762391.0],["2016-01-12",6.1266,6.3123,6.0338,6.2752,11700804.0],["2016-01-13",6.2752,6.4887,6.1638,6.1823,16228601.0],["2016-01-14",6.1823,6.3866,5.941,6.368,11277343.0],["2016-01-15",6.368,6.4051,6.0709,6.1266,15172943.0],["2016-01-18",6.1266,6.1638,5.8574,6.0709,15127488.0],["2016-01-19",6.0709,6.2659,6.0338,6.2473,13051560.0],["2016-01-20",6.2473,6.2659,6.0802,6.1359,12754758.0],["2016-01-21",6.1359,6.2009,5.94098424911499,5.941,12026950.0],["2016-01-22",5.941,6.0431,5.876,5.9595,8994656.0],["2016-01-25",5.9595,6.0802,5.959549903869629,6.0245,8111633.0],["2016-01-26",6.0245,6.024529457092285,5.4211,5.4583,21301695.0],["2016-01-27",5.4583,5.5511,5.1891,5.449,16579857.0],["2016-01-28",5.449,5.4954,5.1519,5.2262,9951419.0],["2016-01-29",5.2262,5.4768,5.2076,5.4119,12021359.0],["2016-02-01",5.4119,5.449,5.2448,5.3098,9124065.0],["2016-02-02",5.3098,5.4861,5.309755325317383,5.449,10924533.0],["2016-02-03",5.449,5.4676,5.3376,5.449,7194523.0],["2016-02-04",5.449,5.5697,5.448996543884277,5.5418,10320993.0],["2016-02-05",5.5418,5.5882,5.4861,5.4861,8254933.0],["2016-02-15",5.4861,5.486127853393555,5.2541,5.4211,6024427.0],["2016-02-16",5.4211,5.6625,5.421148777008057,5.6347,11385241.0],["2016-02-17",5.6347,5.6903,5.579,5.6625,11568670.0],["2016-02-18",5.6625,5.7553,5.6532,5.6811,11101495.0],["2016-02-19",5.6811,5.6903,5.6161,5.6439,6724067.0],["2016-02-22",5.6439,5.8482,5.643934726715088,5.8203,12950959.0],["2016-02-23",5.8203,5.941,5.7646,5.8574,15649403.0],["2016-02-24",5.8574,5.9039,5.7182,5.8946,12740673.0],["2016-02-25",5.8946,5.894570827484131,5.3469,5.4211,16857949.0],["2016-02-26",5.4211,5.5697,5.4026,5.5047,8306827.0],["2016-02-29",5.5047,5.5047,5.1519,5.3283,12586751.0],["2016-03-01",5.3283,5.5047,5.2912,5.449,8208813.0],["2016-03-02",5.449,5.8389,5.4304,5.7646,16804488.0],["2016-03-03",5.7646,5.8853,5.764610767364502,5.8203,18786671.0],["2016-03-04",5.8203,5.8667,5.6347,5.6903,14546701.0],["2016-03-07",5.6903,5.8574,5.690349578857422,5.8296,12313358.0],["2016-03-08",5.8296,5.876,5.6625,5.8667,14060638.0],["2016-03-09",5.8667,5.866722106933594,5.6347,5.6811,10548329.0],["2016-03-10",5.6811,5.7182,5.5697,5.5882,8123463.0],["2016-03-11",5.5882,5.588238716125488,5.4861,5.5697,5054641.0],["2016-03-14",5.5697,5.7832,5.56967306137085,5.7368,10972611.0],["2016-03-15",5.7368,5.746,5.6347,5.6811,6676227.0],["2016-03-16",5.6811,5.7182,5.5697,5.6068,10913582.0],["2016-03-17",5.6068,5.7739,5.606804370880127,5.746,10558648.0],["2016-03-18",5.746,5.8946,5.7368,5.8574,19072448.0],["2016-03-21",5.8574,5.9874,5.8574395179748535,5.941,19775721.0],["2016-03-22",5.941,5.941,5.8389,5.8853,13945831.0],["2016-03-23",5.8853,5.9224,5.8482,5.9039,11830607.0],["2016-03-24",5.9039,5.903852939605713,5.7925,5.8017,11838540.0],["2016-03-25",5.8017,5.8574,5.7925,5.8482,8379231.0],["2016-03-28",5.8482,5.9224,5.7739,5.8017,12090652.0],["2016-03-29",5.8017,5.8296,5.7368,5.7646,9332785.0],["2016-03-30",5.7646,5.941,5.764610767364502,5.9224,14570167.0],["2016-03-31",5.9224,5.941,5.876,5.9131,11315252.0],["2016-04-01",5.9131,5.9224,5.8017,5.8853,10448613.0],["2016-04-05",5.8853,6.024529457092285,5.876,6.0245,16540924.0],["2016-04-06",6.0245,6.024529457092285,5.9596,6.0245,12867735.0],["2016-04-07",6.0245,6.0524,5.9039,5.9317,13405563.0],["2016-04-08",5.9317,5.9503,5.876,5.9317,10663800.0],["2016-04-11",5.9317,6.0524,5.93170166015625,6.0152,14633960.0],["2016-04-12",6.0152,6.0524,5.9688,6.0431,12621417.0],["2016-04-13",6.0431,6.2195,6.043095588684082,6.1174,19622722.0],["2016-04-14",6.1174,6.1731,6.0988,6.1638,12964823.0],["2016-04-15",6.1638,6.1823,6.0988,6.1452,10195499.0],["2016-04-18",6.1452,6.145205974578857,5.941,5.9781,14332700.0],["2016-04-19",5.9781,6.0709,5.9688,6.0524,10302888.0],["2016-04-20",6.0524,6.0709,5.6625,5.8017,16439983.0],["2016-04-21",5.8017,5.941,5.7739,5.811,8856615.0],["2016-04-22",5.811,5.8667,5.7368,5.8389,6761177.0],["2016-04-25",5.8389,5.866722106933594,5.7368,5.8667,8540836.0],["2016-04-26",5.8667,5.866722106933594,5.7832,5.8482,9674717.0],["2016-04-27",5.8482,5.9781,5.8389,5.9224,12325723.0],["2016-04-28",5.9224,5.941,5.7832,5.8667,8408017.0],["2016-04-29",5.8667,5.876,5.811,5.8203,5611421.0],["2016-05-03",5.8203,6.015246391296387,5.820307731628418,6.0152,11296191.0],["2016-05-04",6.0152,6.0245,5.941,5.9688,8765646.0],["2016-05-05",5.9688,6.006,5.941,5.9967,6837516.0],["2016-05-06",5.9967,6.0338,5.7646,5.7739,13946423.0],["2016-05-09",5.7739,5.7738938331604,5.5975,5.6068,8843757.0],["2016-05-10",5.6068,5.6439,5.5697,5.6068,6473330.0],["2016-05-11",5.6068,5.6718,5.5882,5.6068,8950129.0],["2016-05-12",5.6068,5.606804370880127,5.4119,5.5511,6848017.0],["2016-05-13",5.5511,5.579,5.4954,5.5418,5776056.0],["2016-05-16",5.5418,5.6254,5.4397,5.6254,5916892.0],["2016-05-17",5.6254,5.625369548797607,5.5325,5.579,5347675.0],["2016-05-18",5.579,5.578956127166748,5.3747,5.4304,8424167.0],["2016-05-19",5.4304,5.5047,5.4119,5.449,5287261.0],["2016-05-20",5.449,5.4861,5.384,5.4768,4102118.0],["2016-05-23",5.4768,5.5511,5.4676,5.5233,5367107.0],["2016-05-24",5.5233,5.5325,5.4583,5.4861,4762031.0],["2016-05-25",5.4861,5.5697,5.4768,5.4861,4886808.0],["2016-05-26",5.4861,5.5233,5.384,5.514,4730149.0],["2016-05-27",5.514,5.5418,5.4861,5.4954,3876649.0],["2016-05-30",5.4954,5.5233,5.449,5.4768,3040032.0],["2016-05-31",5.4768,5.6625,5.476845741271973,5.6532,10239327.0],["2016-06-01",5.6532,5.6811,5.6254,5.6439,9737385.0],["2016-06-02",5.6439,5.6811,5.6254,5.6532,7331299.0],["2016-06-03",5.6532,5.6811,5.6254,5.6718,8355496.0],["2016-06-06",5.6718,5.6811,5.6161,5.6347,6271840.0],["2016-06-07",5.6347,5.6811,5.6161,5.6532,5102449.0],["2016-06-08",5.6532,5.6625,5.5975,5.6347,5925072.0],["2016-06-13",5.6347,5.634652137756348,5.4397,5.4676,7436658.0],["2016-06-14",5.4676,5.4861,5.4119,5.4397,4911959.0],["2016-06-15",5.4397,5.5975,5.384,5.5697,7939376.0],["2016-06-16",5.5697,5.5882,5.523258686065674,5.5233,6051641.0],["2016-06-17",5.5233,5.6439,5.523258686065674,5.5882,5368700.0],["2016-06-20",5.5882,5.6903,5.5233,5.6439,9276505.0],["2016-06-21",5.6439,5.6718,5.5511,5.5697,8676441.0],["2016-06-22",5.5697,5.643934726715088,5.5511,5.6439,5854748.0],["2016-06-23",5.6439,5.6903,5.5975,5.6254,8451518.0],["2016-06-24",5.6254,5.6532,5.4397,5.5325,9708709.0],["2016-06-27",5.5325,5.6347,5.5047,5.6254,6063404.0],["2016-06-28",5.6254,5.6811,5.5882,5.6718,11043826.0],["2016-06-29",5.6718,5.6996,5.6439,5.6625,10450028.0],["2016-06-30",5.6625,5.6903,5.6532,5.6718,8215850.0],["2016-07-01",5.6718,5.7368,5.671783447265625,5.6811,9652307.0],["2016-07-04",5.6811,5.8017425537109375,5.6439,5.8017,15046972.0],["2016-07-05",5.8017,6.1545,5.7925,6.0152,28874409.0],["2016-07-06",6.0152,6.015246391296387,5.8667,5.9317,17344563.0],["2016-07-07",5.9317,5.9688,5.876,5.9131,13836349.0],["2016-07-08",5.9131,5.9503,5.8574,5.876,11442972.0],["2016-07-11",5.876,5.9596,5.876,5.8946,11871108.0],["2016-07-12",5.8946,6.0152,5.8667,5.9967,16755330.0],["2016-07-13",5.9967,6.0431,5.9874,6.006,15019960.0],["2016-07-14",6.006,6.006,5.9503,5.9874,7334073.0],["2016-07-15",5.9874,6.0339,5.9688,5.9967,10612680.0],["2016-07-18",5.9967,6.0246,5.9316,5.9595,7458730.0],["2016-07-19",5.9595,5.959506988525391,5.8665,5.9316,9568246.0],["2016-07-20",5.9316,5.9502,5.9037,5.9316,5460039.0],["2016-07-21",5.9316,5.9781,5.9037,5.9409,7244438.0],["2016-07-22",5.9409,6.006,5.9223,5.9223,8025056.0],["2016-07-25",5.9223,5.9874,5.913,5.9502,6388889.0],["2016-07-26",5.9502,6.006,5.9316,6.006,7875162.0],["2016-07-27",6.006,6.0339,5.7457,5.8015,18699620.0],["2016-07-28",5.8015,5.8293,5.7178,5.7922,6848076.0],["2016-07-29",5.7922,5.82,5.7364,5.755,6822043.0],["2016-08-01",5.755,5.7736,5.6713,5.7457,8139002.0],["2016-08-02",5.7457,5.7922,5.7178,5.7829,4636380.0],["2016-08-03",5.7829,5.8479,5.7457,5.8108,7558071.0],["2016-08-04",5.8108,5.8293,5.7457,5.8015,5352158.0],["2016-08-05",5.8015,5.8572,5.7829,5.8386,7588674.0],["2016-08-08",5.8386,5.922317981719971,5.8108,5.9223,8456610.0],["2016-08-09",5.9223,5.9409,5.8944,5.9223,8015935.0],["2016-08-10",5.9223,5.9502,5.8944,5.9223,6789111.0],["2016-08-11",5.9223,5.9316,5.8479,5.8479,6649345.0],["2016-08-12",5.8479,5.9316,5.8293,5.9223,6553936.0],["2016-08-15",5.9223,6.0618,5.913,6.0339,19573595.0],["2016-08-16",6.0339,6.1083,5.9874,6.0525,13657668.0],["2016-08-17",6.0525,6.099,6.0339,6.0711,9764167.0],["2016-08-18",6.0711,6.1269,6.0246,6.0525,10700806.0],["2016-08-19",6.0525,6.0897,6.0246,6.0711,7734116.0],["2016-08-22",6.0711,6.1362,6.0432,6.0525,10709098.0],["2016-08-23",6.0525,6.4616,6.0339,6.3965,55048353.0],["2016-08-24",6.3965,6.4151,6.1547,6.2198,38682804.0],["2016-08-25",6.2198,6.3965,5.9874,6.2849,44494473.0],["2016-08-26",6.2849,6.284909248352051,6.0897,6.1455,24448795.0],["2016-08-29",6.1455,6.1826,6.0711,6.1269,12341827.0],["2016-08-30",6.1269,6.164,6.0897,6.1176,9974713.0],["2016-08-31",6.1176,6.1733,6.0804,6.1362,9384620.0],["2016-09-01",6.1362,6.2756,6.117559432983398,6.1176,13701226.0],["2016-09-02",6.1176,6.1455,6.0432,6.0618,8337790.0],["2016-09-05",6.0618,6.3965,6.061776638031006,6.257,27864555.0],["2016-09-06",6.257,6.2849,6.1362,6.2663,21979479.0],["2016-09-07",6.2663,6.3221,6.2012,6.2291,15356890.0],["2016-09-08",6.2291,6.257017612457275,6.1733,6.257,10927635.0],["2016-09-09",6.257,6.2663,6.145451068878174,6.1455,12157441.0],["2016-09-12",6.1455,6.145451068878174,5.913,5.9316,14355658.0],["2016-09-13",5.9316,6.0246,5.931615352630615,6.006,9713057.0],["2016-09-14",6.006,6.005992889404297,5.913,5.9223,7960793.0],["2016-09-19",5.9223,5.9967,5.913,5.9967,8371245.0],["2016-09-20",5.9967,6.006,5.9688,5.9781,5961514.0],["2016-09-21",5.9781,6.0432,5.9688,5.9967,7381077.0],["2016-09-22",5.9967,6.0525,5.996695518493652,6.0153,7702859.0],["2016-09-23",6.0153,6.0339,6.006,6.0246,6715524.0],["2016-09-26",6.0246,6.0246,5.8851,5.913,10817133.0],["2016-09-27",5.913,5.9688,5.8758,5.9595,5715341.0],["2016-09-28",5.9595,5.9781,5.9223,5.9688,6097453.0],["2016-09-29",5.9688,6.006,5.9502,5.9781,8824254.0],["2016-09-30",5.9781,6.0525,5.9595,6.006,10828494.0],["2016-10-10",6.006,6.154748439788818,6.005992889404297,6.1547,16159099.0],["2016-10-11",6.1547,6.1826,6.1083,6.1455,9626770.0],["2016-10-12",6.1455,6.1919,6.1176,6.1826,9981380.0],["2016-10-13",6.1826,6.2198,6.164,6.164,9112522.0],["2016-10-14",6.164,6.1826,6.099,6.1547,9588842.0],["2016-10-17",6.1547,6.1733,6.0804,6.0897,9940501.0],["2016-10-18",6.0897,6.2384,6.089667797088623,6.2291,16163179.0],["2016-10-19",6.2291,6.2849,6.1919,6.2105,13254864.0],["2016-10-20",6.2105,6.3035,6.1919,6.2663,14257056.0],["2016-10-21",6.2663,6.2756,6.1547,6.1919,10128216.0],["2016-10-24",6.1919,6.3407,6.1826,6.3035,17607402.0],["2016-10-25",6.3035,6.4244,6.3035,6.3686,19407427.0],["2016-10-26",6.3686,6.3872,6.2942,6.3221,13331087.0],["2016-10-27",6.3221,6.3314,6.2384,6.2849,10460493.0],["2016-10-28",6.2849,6.7312,6.2756,6.4523,53197137.0],["2016-10-31",6.4523,6.7126,6.452258586883545,6.6196,52220936.0],["2016-11-01",6.6196,6.6754,6.5173,6.601,24559217.0],["2016-11-02",6.601,6.8427,6.5824,6.6568,31122528.0],["2016-11-03",6.6568,6.945,6.601,6.8613,32564862.0],["2016-11-04",6.8613,6.9729,6.7405,6.787,25653944.0],["2016-11-07",6.787,7.289,6.786957740783691,7.0566,58835972.0],["2016-11-08",7.0566,7.289,7.056576728820801,7.1031,32545738.0],["2016-11-09",7.1031,7.2146,6.7777,7.0194,37659100.0],["2016-11-10",7.0194,7.196,6.9357,7.1681,26585159.0],["2016-11-11",7.1681,7.6702,7.0194,7.4935,52220074.0],["2016-11-14",7.4935,7.6702,7.0194,7.4935,52220074.0],["2016-11-28",7.4935,7.7725,6.9822,7.1495,102471359.0],["2016-11-29",7.1495,7.8654,7.149548530578613,7.5772,108087742.0],["2016-11-30",7.5772,7.5772199630737305,6.9543,7.0659,62609348.0],["2016-12-01",7.0659,7.289,7.0473,7.1403,42935747.0],["2016-12-02",7.1403,7.140251159667969,6.8799,6.8799,23772428.0],["2016-12-05",6.8799,6.9636,6.6103,6.852,26134482.0],["2016-12-06",6.852,7.0008,6.8148,6.9078,12155111.0],["2016-12-07",6.9078,7.0473,6.694,7.0194,16698048.0],["2016-12-08",7.0194,7.5121,6.9729,7.3913,38272823.0],["2016-12-09",7.3913,7.484248638153076,7.2239,7.4842,29670269.0],["2016-12-12",7.4842,7.6795,7.2332,7.2518,36074903.0],["2016-12-13",7.2518,7.5214,7.0845,7.4378,21995648.0],["2016-12-14",7.4378,7.7911,7.3913,7.633,47711908.0],["2016-12-15",7.633,7.7446,7.475,7.6051,20461036.0],["2016-12-16",7.6051,7.6144,7.3541,7.382,21293983.0],["2016-12-19",7.382,7.5958,6.9543,7.4192,32238104.0],["2016-12-20",7.4192,7.419167518615723,7.1403,7.1588,19971018.0],["2016-12-21",7.1588,7.3169,7.1217,7.2611,14524442.0],["2016-12-22",7.2611,7.5121,7.2425,7.4471,15345518.0],["2016-12-23",7.4471,7.6981,7.4099,7.4657,19444263.0],["2016-12-26",7.4657,7.623705863952637,7.2611,7.6237,15094257.0],["2016-12-27",7.6237,7.6795,7.5028,7.6051,12902515.0],["2016-12-28",7.6051,7.6981,7.475,7.4842,13802235.0],["2016-12-29",7.4842,7.484248638153076,7.3448,7.382,9295333.0],["2016-12-30",7.382,7.5121,7.3541,7.3913,12621311.0],["2017-01-03",7.3913,7.6237,7.391275882720947,7.5772,17089407.0],["2017-01-04",7.5772,7.9398,7.5214,7.9026,44372857.0],["2017-01-05",7.9026,7.977,7.7725,7.884,17425023.0],["2017-01-06",7.884,7.9677,7.7725,7.9026,15117665.0],["2017-01-09",7.9026,8.0793,7.7632,7.8096,19623043.0],["2017-01-10",7.8096,7.9491,7.5865,7.6609,27604532.0],["2017-01-11",7.6609,7.6702,7.4935,7.5679,14884482.0],["2017-01-12",7.5679,7.6237,7.289,7.2983,13742386.0],["2017-01-13",7.2983,7.298303604125977,7.0194,7.1588,19252085.0],["2017-01-16",7.1588,7.2518,6.508,7.0938,15094465.0],["2017-01-17",7.0938,7.1588,6.8148,7.1217,8008297.0],["2017-01-18",7.1217,7.121657371520996,6.8241,6.8613,17447436.0],["2017-01-19",6.8613,6.8892,6.6661,6.7312,21266759.0],["2017-01-20",6.7312,6.8799,6.7219,6.8241,11540353.0],["2017-01-23",6.8241,7.0752,6.824146747589111,7.0008,15596534.0],["2017-01-24",7.0008,7.038,6.945,7.0101,10292520.0],["2017-01-25",7.0101,7.1217,6.945,6.9822,9359221.0],["2017-01-26",6.9822,6.982199668884277,6.5545,6.8892,33778081.0],["2017-02-03",6.8892,7.2146,6.7591,7.038,18641593.0],["2017-02-06",7.038,7.2146,7.0008,7.2053,21206846.0],["2017-02-07",7.2053,7.205331802368164,6.9915,7.0845,16360547.0],["2017-02-08",7.0845,7.1867,6.9264,7.1403,16500872.0],["2017-02-09",7.1403,7.1681,7.0194,7.0659,18972356.0],["2017-02-10",7.0659,7.0659,6.945,7.0101,21660822.0],["2017-02-13",7.0101,7.1774,6.8985,7.1681,35553613.0],["2017-02-14",7.1681,7.168142795562744,6.9264,6.9543,23257328.0],["2017-02-15",6.9543,7.0473,6.787,6.8241,27620340.0],["2017-02-16",6.8241,6.945,6.7684,6.8892,12329767.0],["2017-02-17",6.8892,6.945,6.8427,6.8706,11067511.0],["2017-02-20",6.8706,6.9543,6.8613,6.9357,11843248.0],["2017-02-21",6.9357,6.945,6.8892,6.9357,13071018.0],["2017-02-22",6.9357,6.945,6.7777,6.852,26831339.0],["2017-02-23",6.852,6.852038383483887,6.7405,6.7777,16879797.0],["2017-02-24",6.7777,6.777660369873047,6.6289,6.7498,25216302.0],["2017-02-27",6.7498,6.8985,6.6475,6.8334,29119584.0],["2017-02-28",6.8334,6.833444118499756,6.7405,6.787,12498659.0],["2017-03-01",6.787,6.9171,6.7498,6.8799,23224677.0],["2017-03-02",6.8799,6.9171,6.8148,6.8334,9221981.0],["2017-03-03",6.8334,6.852,6.6661,6.6754,19450813.0],["2017-03-06",6.6754,6.7312,6.6475,6.694,18732990.0],["2017-03-07",6.694,6.7126,6.6103,6.6475,17666484.0],["2017-03-08",6.6475,6.6661,6.5917,6.6196,13250668.0],["2017-03-09",6.6196,6.619608402252197,6.4894,6.508,16477564.0],["2017-03-10",6.508,6.5731,6.4987,6.508,10627341.0],["2017-03-13",6.508,6.554527759552002,6.4894,6.5545,12535877.0],["2017-03-14",6.5545,6.5917,6.4987,6.5359,10139897.0],["2017-03-15",6.5359,6.5638,6.4894,6.5173,9822923.0],["2017-03-16",6.5173,6.6196,6.508,6.5824,29871502.0],["2017-03-17",6.5824,6.9357,6.582419395446777,6.7126,81877267.0],["2017-03-20",6.7126,6.8056,6.6196,6.7033,30804582.0],["2017-03-21",6.7033,6.703283309936523,6.5917,6.6289,26250663.0],["2017-03-22",6.6289,6.628905296325684,6.508,6.5173,23883651.0],["2017-03-23",6.5173,6.5545,6.3314,6.3872,41632545.0],["2017-03-24",6.3872,6.4337,6.3314,6.4058,18936675.0],["2017-03-27",6.4058,6.443,6.3686,6.4058,13753725.0],["2017-03-28",6.4058,6.4151,6.340692043304443,6.3407,11542016.0],["2017-03-29",6.3407,6.4151,6.3128,6.3407,15962683.0],["2017-03-30",6.3407,6.3686,6.1919,6.2477,17974637.0],["2017-03-31",6.2477,6.2663,6.1733,6.2477,16605490.0],["2017-04-05",6.2477,6.3221,6.2477,6.3221,18771094.0],["2017-04-06",6.3221,6.3314,6.2756,6.2942,14592227.0],["2017-04-07",6.2942,6.4058,6.257,6.3593,21595166.0],["2017-04-10",6.3593,6.4523,6.3407,6.3965,21572974.0],["2017-04-11",6.3965,6.4337,6.3221,6.4058,16334712.0],["2017-04-12",6.4058,6.443,6.3593,6.4151,15199076.0],["2017-04-13",6.4151,6.443,6.3779,6.4151,10342853.0],["2017-04-14",6.4151,6.4151,6.257,6.2663,14452163.0],["2017-04-17",6.2663,6.2663140296936035,6.099,6.1362,14051052.0],["2017-04-18",6.1362,6.1547,5.9316,5.9409,17546026.0],["2017-04-19",5.9409,5.940911769866943,5.7178,5.7829,25131761.0],["2017-04-20",5.7829,5.8108,5.6341,5.7271,14673312.0],["2017-04-21",5.7271,5.8015,5.7178,5.7829,10447809.0],["2017-04-24",5.7829,5.7829,5.6155,5.6341,10820265.0],["2017-04-25",5.6341,5.6806,5.5969,5.6527,12169000.0],["2017-04-26",5.6527,5.6992,5.652698516845703,5.662,6721159.0],["2017-04-27",5.662,5.755,5.5504,5.7271,13456217.0],["2017-04-28",5.7271,5.82,5.6992,5.7736,10512061.0],["2017-05-02",5.7736,5.7922,5.6992,5.7178,9951015.0],["2017-05-03",5.7178,5.7364,5.6527,5.6806,10348053.0],["2017-05-04",5.6806,5.7643,5.662,5.6992,12114879.0],["2017-05-05",5.6992,5.7085,5.569,5.5876,14193854.0],["2017-05-08",5.5876,5.6248,5.5504,5.5504,9446350.0],["2017-05-09",5.5504,5.6155,5.4946,5.5969,9376743.0],["2017-05-10",5.5969,5.6248,5.4853,5.4946,9256589.0],["2017-05-11",5.4946,5.5318,5.3552,5.4575,12531014.0],["2017-05-12",5.4575,5.4853,5.3645,5.4296,11201693.0],["2017-05-15",5.4296,5.4668,5.4203,5.4575,7260076.0],["2017-05-16",5.4575,5.5318,5.3087,5.5225,18024460.0],["2017-05-17",5.5225,5.5969,5.4853,5.5504,20326717.0],["2017-05-18",5.5504,5.550429344177246,5.4761,5.4946,10030351.0],["2017-05-19",5.4946,5.5039,5.4482,5.4946,7533400.0],["2017-05-22",5.4946,5.5039,5.3645,5.3831,11410373.0],["2017-05-23",5.3831,5.4017,5.1878,5.2064,13766658.0],["2017-05-24",5.2064,5.2622,5.1228,5.2529,10321230.0],["2017-05-25",5.2529,5.3273,5.1878,5.318,22528627.0],["2017-05-26",5.318,5.3273,5.225,5.2529,17490794.0],["2017-05-31",5.2529,5.318,5.225,5.225,17461103.0],["2017-06-01",5.225,5.225027561187744,5.1228,5.1321,16101474.0],["2017-06-02",5.1321,5.2064,5.0763,5.1878,12660785.0],["2017-06-05",5.1878,5.2436,5.1692,5.225,13061015.0],["2017-06-06",5.225,5.2901,5.1878,5.2808,9259191.0],["2017-06-07",5.2808,5.3645,5.2529,5.3552,16623371.0],["2017-06-08",5.3552,5.411,5.318,5.3459,14752808.0],["2017-06-09",5.3459,5.3552,5.3087,5.3459,12497145.0],["2017-06-12",5.3459,5.34589147567749,5.225,5.2436,11998139.0],["2017-06-13",5.2436,5.3366,5.225,5.3273,10626602.0],["2017-06-14",5.3273,5.3645,5.2994,5.3459,10607940.0],["2017-06-15",5.3459,5.4296,5.3273,5.4203,14452512.0],["2017-06-16",5.4203,5.4389,5.3552,5.3831,12654227.0],["2017-06-20",5.3831,5.4389,5.3738,5.4017,13431073.0],["2017-06-21",5.4017,5.4296,5.3831,5.4296,11733357.0],["2017-06-22",5.4296,5.4296,5.327297210693359,5.3273,12870577.0],["2017-06-23",5.3273,5.3459,5.2343,5.318,17154914.0],["2017-06-26",5.318,5.4482,5.2808,5.4482,21531575.0],["2017-06-27",5.4482,5.5969,5.4481611251831055,5.4946,40204057.0],["2017-06-28",5.4946,5.5225,5.4389,5.4668,18837635.0],["2017-06-29",5.4668,5.5132,5.4575,5.4853,13207731.0],["2017-06-30",5.4853,5.5597,5.4482,5.5318,15857194.0],["2017-07-03",5.5318,5.6527,5.5225,5.6341,21363280.0],["2017-07-04",5.6341,5.6713,5.5969,5.6434,16216668.0],["2017-07-05",5.6434,5.643402099609375,5.5597,5.6248,14616667.0],["2017-07-06",5.6248,5.662,5.5876,5.6248,19777922.0],["2017-07-07",5.6248,5.755,5.5876,5.7364,27100256.0],["2017-07-10",5.7364,5.8386,5.6992,5.8108,30554542.0],["2017-07-11",5.8108,5.810751438140869,5.7178,5.7643,17973083.0],["2017-07-12",5.7643,5.7829,5.6155,5.7736,24992835.0],["2017-07-13",5.7736,5.8944,5.7085,5.8572,35005619.0],["2017-07-14",5.8572,5.8665,5.7643,5.8572,18886537.0],["2017-07-17",5.8572,5.857237815856934,5.5597,5.5876,32159737.0],["2017-07-18",5.5876,5.7457,5.5504,5.7364,21395382.0],["2017-07-19",5.7364,6.0711,5.736374378204346,5.9781,47619139.0],["2017-07-20",5.9781,6.0897,5.9502,5.9781,36168360.0],["2017-07-21",5.9781,6.3593,5.9037,6.257,61580277.0],["2017-07-24",6.257,6.443,6.2012,6.2756,56943697.0],["2017-07-25",6.2756,6.2942,6.1362,6.2849,33564619.0],["2017-07-26",6.2849,6.5731,6.2291,6.4709,68285470.0],["2017-07-27",6.4709,6.7033,6.3407,6.5359,77098826.0],["2017-07-28",6.5359,6.535933017730713,6.2198,6.4337,68212252.0],["2017-07-31",6.4337,6.7126,6.3407,6.6847,85731055.0],["2017-08-01",6.6847,6.7312,6.4151,6.5173,62101384.0],["2017-08-02",6.5173,6.6196,6.3314,6.4244,57010011.0],["2017-08-03",6.4244,6.4987,6.2942,6.4894,47489540.0],["2017-08-07",6.4894,6.489447116851807,5.8386,5.8386,11016400.0],["2017-08-22",5.8386,6.0525,5.6992,5.8758,82211360.0],["2017-08-23",5.8758,5.8758320808410645,5.6713,5.7178,38563036.0],["2017-08-24",5.7178,5.7829,5.6155,5.6992,31996188.0],["2017-08-25",5.6992,5.7643,5.6806,5.7364,24595828.0],["2017-08-28",5.7364,5.7922,5.7085,5.7736,30529964.0],["2017-08-29",5.7736,5.8293,5.7457,5.7829,26207964.0],["2017-08-30",5.7829,5.8572,5.7085,5.8386,40737007.0],["2017-08-31",5.8386,5.838642597198486,5.7271,5.7643,28966077.0],["2017-09-01",5.7643,5.8758,5.7271,5.8572,47117854.0],["2017-09-04",5.8572,5.857237815856934,5.8015,5.82,26426768.0],["2017-09-05",5.82,5.8293,5.7178,5.7364,29164357.0],["2017-09-06",5.7364,5.7829,5.6992,5.7643,18710832.0],["2017-09-07",5.7643,5.7922,5.699185371398926,5.6992,21134682.0],["2017-09-08",5.6992,5.7457,5.6899,5.7178,14569975.0],["2017-09-11",5.7178,5.8479,5.717779636383057,5.8293,30947678.0],["2017-09-12",5.8293,5.8479,5.7829,5.8015,21831888.0],["2017-09-13",5.8015,5.8293,5.755,5.82,17170754.0],["2017-09-14",5.82,5.9781,5.8015,5.9037,42317389.0],["2017-09-15",5.9037,5.9967,5.8572,5.8944,30306006.0],["2017-09-18",5.8944,5.9781,5.8479,5.9316,18635412.0],["2017-09-19",5.9316,5.9688,5.8293,5.8572,20586072.0],["2017-09-20",5.8572,5.9502,5.82,5.9409,24551382.0],["2017-09-21",5.9409,5.9595,5.8758,5.8758,23733699.0],["2017-09-22",5.8758,5.8944,5.7643,5.7736,19240858.0],["2017-09-25",5.7736,5.7736,5.569,5.5876,27029065.0],["2017-09-26",5.5876,5.6527,5.5597,5.6248,12683257.0],["2017-09-27",5.6248,5.6341,5.5783,5.6248,12983511.0],["2017-09-28",5.6248,5.624807834625244,5.4853,5.4946,16102768.0],["2017-09-29",5.4946,5.5411,5.4853,5.5132,9605581.0],["2017-10-09",5.5132,5.6062,5.513240814208984,5.5876,13470645.0],["2017-10-10",5.5876,5.662,5.569,5.662,14690221.0],["2017-10-11",5.662,5.6899,5.6248,5.662,14270902.0],["2017-10-12",5.662,5.6713,5.5876,5.6248,10782740.0],["2017-10-13",5.6248,5.6713,5.5969,5.6434,9866844.0],["2017-10-16",5.6434,5.643402099609375,5.076272964477539,5.0763,72295765.0],["2017-10-17",5.0763,5.1414,4.9647,5.0763,24747907.0],["2017-10-18",5.0763,5.0949,4.9647,4.974,19512824.0],["2017-10-19",4.974,4.9833,4.8252,4.8531,23498907.0],["2017-10-20",4.8531,4.8717,4.8067,4.8624,11879622.0],["2017-10-23",4.8624,4.881,4.8067,4.8717,12641789.0],["2017-10-24",4.8717,4.871733665466309,4.8252,4.8438,8939233.0],["2017-10-25",4.8438,4.8903,4.8252,4.881,10325519.0],["2017-10-26",4.881,4.8903,4.8438,4.8717,11371077.0],["2017-10-27",4.8717,4.881,4.7974,4.8067,13662660.0],["2017-10-30",4.8067,4.80665397644043,4.5649,4.6021,20905498.0],["2017-10-31",4.6021,4.6114,4.5649,4.5928,9863634.0],["2017-11-01",4.5928,4.592817783355713,4.4813,4.4998,16303389.0],["2017-11-02",4.4998,4.499846458435059,4.2674,4.2953,26239919.0],["2017-11-03",4.2953,4.295307636260986,4.193,4.2209,16744413.0],["2017-11-06",4.2209,4.2767,4.1558,4.2488,11361093.0],["2017-11-07",4.2488,4.248822212219238,4.2209,4.2395,6720640.0],["2017-11-08",4.2395,4.286,4.2209,4.2488,10943579.0],["2017-11-09",4.2488,4.2953,4.2209,4.2674,8976049.0],["2017-11-10",4.2674,4.267416477203369,4.2023,4.2116,8864827.0],["2017-11-13",4.2116,4.2209,4.1094,4.1187,13716233.0],["2017-11-14",4.1187,4.295307636260986,4.0722,4.2953,30023626.0],["2017-11-15",4.2953,4.3139,4.2023,4.2395,15286925.0],["2017-11-16",4.2395,4.2395243644714355,4.1466,4.1744,9408443.0],["2017-11-17",4.1744,4.193,3.9513,3.9606,17002730.0],["2017-11-20",3.9606,3.960608959197998,3.8676,3.9327,10721826.0],["2017-11-21",3.9327,3.9885,3.9048,3.9513,6555399.0],["2017-11-22",3.9513,3.9885,3.942,3.9792,6681484.0],["2017-11-23",3.9792,3.9885,3.9048,3.9141,7802876.0],["2017-11-24",3.9141,3.9885,3.8955,3.9606,7044918.0],["2017-11-27",3.9606,3.9978,3.942,3.9513,5765460.0],["2017-11-28",3.9513,3.9885,3.942,3.9699,5083288.0],["2017-11-29",3.9699,4.0071,3.9327,3.9885,7136141.0],["2017-11-30",3.9885,4.0536,3.9699,4.0443,9770568.0],["2017-12-01",4.0443,4.0722,4.0071,4.0536,5819898.0],["2017-12-04",4.0536,4.053580284118652,3.9792,3.9885,5061813.0],["2017-12-05",3.9885,3.9978,3.8212,3.8397,7916421.0],["2017-12-06",3.8397,3.8862,3.7654,3.8397,8884621.0],["2017-12-07",3.8397,3.8583,3.8119,3.849,5655749.0],["2017-12-08",3.849,3.8955280780792236,3.8397,3.8955,5175137.0],["2017-12-11",3.8955,3.9141,3.8769,3.9048,5231779.0],["2017-12-12",3.9048,3.9048244953155518,3.8583,3.8676,4649537.0],["2017-12-13",3.8676,3.9048,3.8583,3.8955,3414286.0],["2017-12-14",3.8955,3.8955280780792236,3.8304,3.8583,6444589.0],["2017-12-15",3.8583,3.858339309692383,3.8026,3.8119,6492188.0],["2017-12-18",3.8119,3.8397,3.784,3.8026,5095192.0],["2017-12-19",3.8026,3.849,3.802555799484253,3.8304,4517801.0],["2017-12-20",3.8304,3.849,3.7561,3.7747,8389739.0],["2017-12-21",3.7747,3.7746641635894775,3.7096,3.7468,6685073.0],["2017-12-22",3.7468,3.7654,3.7375,3.7468,4362047.0],["2017-12-25",3.7468,3.7654,3.6817,3.7003,6330211.0],["2017-12-26",3.7003,3.7282,3.6817,3.7189,4703943.0],["2017-12-27",3.7189,3.849,3.7096,3.8026,11498363.0],["2017-12-28",3.8026,3.8397,3.7747,3.8119,7096779.0],["2017-12-29",3.8119,3.8119,3.7747,3.7933,6005689.0],["2018-01-02",3.7933,3.8862,3.7747,3.8583,9948932.0],["2018-01-03",3.8583,3.9048,3.8212,3.8955,9467611.0],["2018-01-04",3.8955,3.9792,3.8583,3.9513,12686147.0],["2018-01-05",3.9513,3.9792,3.9234,3.9699,7569477.0],["2018-01-08",3.9699,3.9885,3.9234,3.9699,7312359.0],["2018-01-09",3.9699,3.969905376434326,3.9048,3.9327,6948520.0],["2018-01-10",3.9327,3.932716131210327,3.8119,3.8676,8579408.0],["2018-01-11",3.8676,3.8862,3.8212,3.8676,5379233.0],["2018-01-15",3.8676,3.8862,3.7468,3.7654,9500646.0],["2018-01-16",3.7654,3.8026,3.7468,3.7933,4603168.0],["2018-01-17",3.7933,3.8769,3.7282,3.8212,8136988.0],["2018-01-18",3.8212,3.849,3.8119,3.8304,4400165.0],["2018-01-19",3.8304,3.8583,3.8026,3.849,5336775.0],["2018-01-22",3.849,3.8769,3.8119,3.8676,4967537.0],["2018-01-23",3.8676,3.8862,3.8304,3.849,4934668.0],["2018-01-24",3.849,3.849041700363159,3.7654,3.8119,6592683.0],["2018-01-25",3.8119,4.193,3.7933,4.1187,33963012.0],["2018-01-26",4.1187,4.1186604499816895,3.9513,3.9513,24764852.0],["2018-01-29",3.9513,4.0257,3.8955,3.9048,15225378.0],["2018-01-30",3.9048,4.0257,3.8955,3.9699,14790445.0],["2018-01-31",3.9699,3.969905376434326,3.5701,3.5701,9505400.0],["2018-02-01",3.5701,3.5701255798339844,3.2168,3.2168,7803800.0],["2018-02-02",3.2168,3.216832160949707,2.8914,2.9007,55419127.0],["2018-02-05",2.9007,2.9007270336151123,2.6497,2.7706,29195760.0],["2018-02-06",2.7706,2.8635,2.6683,2.7706,23833652.0],["2018-02-07",2.7706,2.8263,2.6776,2.7613,16111072.0],["2018-02-08",2.7613,2.8356,2.7334,2.8078,11016153.0],["2018-02-09",2.8078,2.8077549934387207,2.6497,2.6497,16545064.0],["2018-02-12",2.6497,2.8914,2.649702548980713,2.8171,16816827.0],["2018-02-13",2.8171,2.8170526027679443,2.7334,2.752,11304471.0],["2018-02-14",2.752,2.7706,2.7334,2.7427,6164839.0],["2018-02-22",2.7427,2.7799,2.7334,2.7613,15485235.0],["2018-02-23",2.7613,2.8078,2.7427,2.7985,12789133.0],["2018-02-26",2.7985,2.8821,2.7892,2.8635,13042910.0],["2018-02-27",2.8635,2.891429901123047,2.8263,2.8914,12967297.0],["2018-02-28",2.8914,2.891429901123047,2.8449,2.8635,10829617.0],["2018-03-01",2.8635,3.0123,2.8635,2.9286,20373993.0],["2018-03-02",2.9286,2.9472,2.8914,2.9193,9980128.0],["2018-03-05",2.9193,3.2075350284576416,2.919321298599243,3.2075,41660222.0],["2018-03-06",3.2075,3.2075350284576416,3.0681,3.1146,40707186.0],["2018-03-07",3.1146,3.1425,3.0774,3.1239,16099874.0],["2018-03-08",3.1239,3.1796,3.096,3.1239,11629803.0],["2018-03-09",3.1239,3.1239,3.0495,3.1146,12480127.0],["2018-03-12",3.1146,3.1796,3.0774,3.1518,17226920.0],["2018-03-13",3.1518,3.2354,3.1239,3.161,21329393.0],["2018-03-14",3.161,3.2354,3.1239,3.1332,15486567.0],["2018-03-15",3.1332,3.1518,3.0495,3.0774,10690702.0],["2018-03-16",3.0774,3.1053,3.0588,3.0867,7772866.0],["2018-03-19",3.0867,3.1239,3.0681,3.0774,6467042.0],["2018-03-20",3.0774,3.077374219894409,2.9658,3.0123,11973973.0],["2018-03-21",3.0123,3.096,2.9937,3.0309,9503804.0],["2018-03-22",3.0309,3.0309,2.9751,3.003,6911598.0],["2018-03-23",3.003,3.0029964447021484,2.7613,2.8263,14271507.0],["2018-03-26",2.8263,2.8263492584228516,2.7334,2.8171,8443724.0],["2018-03-27",2.8171,2.9007,2.8170526027679443,2.8914,8005059.0],["2018-03-28",2.8914,2.891429901123047,2.8449,2.8635,6916267.0],["2018-03-29",2.8635,2.9007,2.8542,2.8914,5151954.0],["2018-03-30",2.8914,2.9193,2.8635,2.8821,8009058.0],["2018-04-02",2.8821,2.919321298599243,2.8821,2.9193,6950284.0],["2018-04-03",2.9193,2.919321298599243,2.8263,2.8449,9036831.0],["2018-04-04",2.8449,2.8821,2.8356,2.8356,6039409.0],["2018-04-09",2.8356,2.835646629333496,2.752,2.7706,10778945.0],["2018-04-10",2.7706,2.7892,2.7427,2.7799,8298830.0],["2018-04-11",2.7799,2.7892,2.7613,2.7706,7690572.0],["2018-04-12",2.7706,2.8171,2.7613,2.7892,9395038.0],["2018-04-13",2.7892,2.835646629333496,2.789160966873169,2.8356,9586874.0],["2018-04-24",2.8356,2.835646629333496,2.6961889266967773,2.6962,16335200.0],["2018-04-25",2.6962,2.6961889266967773,2.566,2.566,11182770.0],["2018-04-26",2.566,2.566027879714966,2.4358668327331543,2.4359,21819533.0],["2018-04-27",2.4359,2.4358668327331543,2.315,2.315,25456128.0],["2018-05-02",2.315,2.3429,2.2685,2.3057,9456864.0],["2018-05-03",2.3057,2.3336,2.2871,2.3243,6448796.0],["2018-05-04",2.3243,2.324300527572632,2.2964,2.315,4644483.0],["2018-05-24",2.315,2.4266,2.3150033950805664,2.4266,1283477.0],["2018-05-25",2.4266,2.547433376312256,2.426569700241089,2.5474,1494244.0],["2018-05-28",2.5474,2.547433376312256,2.4172728061676025,2.4173,20786714.0],["2018-05-29",2.4173,2.4266,2.2964,2.2964,12602369.0],["2018-05-30",2.2964,2.2964088916778564,2.1848,2.1848,8748843.0],["2018-05-31",2.1848,2.184842586517334,2.0919,2.157,7854683.0],["2018-06-01",2.157,2.1941,2.1291,2.157,5037533.0],["2018-06-04",2.157,2.1755,2.0454,2.0547,8702006.0],["2018-06-05",2.0547,2.064,2.0175,2.0454,6917695.0],["2018-06-06",2.0454,2.0919,1.9896,2.0361,9632146.0],["2018-06-07",2.0361,2.0547,2.0268,2.0361,5969101.0],["2018-06-08",2.0361,2.0454,1.9896,1.9989,7059395.0],["2018-06-11",1.9989,2.1012,1.971,2.1012,10005194.0],["2018-06-12",2.1012,2.1941,2.0826,2.1384,9624277.0],["2018-06-13",2.1384,2.157,2.0919,2.1012,5137000.0],["2018-06-14",2.1012,2.1662,2.101167917251587,2.1477,6800528.0],["2018-06-15",2.1477,2.1477,2.0360872745513916,2.0361,8193000.0],["2018-06-19",2.0361,2.0361,1.9338,1.9338,5751300.0],["2018-06-20",1.9338,1.933817982673645,1.8408,1.8873,9127555.0],["2018-06-21",1.8873,1.9245,1.813,1.8223,7954859.0],["2018-06-22",1.8223,1.8594,1.7665,1.8501,5460498.0],["2018-06-25",1.8501,1.8873,1.8501,1.8594,3715866.0],["2018-06-26",1.8594,1.8873,1.8223,1.8687,3803787.0],["2018-06-27",1.8687,1.9617,1.8687,1.9338,9614721.0],["2018-06-28",1.9338,1.9431,1.878,1.8966,4058767.0],["2018-06-29",1.8966,1.9431,1.8873,1.9245,4622877.0],["2018-07-02",1.9245,1.9524,1.8687,1.8873,4140567.0],["2018-07-03",1.8873,1.9245,1.878,1.9152,3717092.0],["2018-07-04",1.9152,1.9245,1.8687,1.878,2613549.0],["2018-07-05",1.878,1.8873,1.8315,1.8315,2927540.0],["2018-07-06",1.8315,1.8594404458999634,1.813,1.8594,3227507.0],["2018-07-09",1.8594,1.8780349493026733,1.813,1.878,3084638.0],["2018-07-10",1.878,1.9152,1.8687,1.9059,3860541.0],["2018-07-11",1.9059,1.9059264659881592,1.8315,1.8594,4093123.0],["2018-07-12",1.8594,1.943115234375,1.8594404458999634,1.9431,1194764.0],["2018-07-13",1.9431,2.0361,1.943115234375,2.0361,1686000.0],["2018-07-16",2.0361,2.1384,2.0360872745513916,2.1384,1076191.0],["2018-07-17",2.1384,2.2499,2.0919,2.222,35411245.0],["2018-07-18",2.222,2.3336,2.1848,2.3336,33741926.0],["2018-07-19",2.3336,2.4266,2.2127,2.2871,26364287.0],["2018-07-20",2.2871,2.3522,2.2499,2.315,10593511.0],["2018-07-23",2.315,2.3429,2.222,2.2406,12878044.0],["2018-07-24",2.2406,2.2964,2.222,2.2685,12536261.0],["2018-07-25",2.2685,2.2871,2.2499,2.2778,6543101.0],["2018-07-26",2.2778,2.3801,2.2592,2.3708,14110916.0],["2018-07-27",2.3708,2.4917,2.3615,2.4917,13641015.0],["2018-07-30",2.4917,2.5381,2.3708,2.3801,22399786.0],["2018-07-31",2.3801,2.5009474754333496,2.3429,2.5009,15510433.0],["2018-08-01",2.5009,2.6218,2.5009,2.6032,27222170.0],["2018-08-02",2.6032,2.6776,2.4824,2.6497,26129652.0],["2018-08-03",2.6497,2.6683,2.5381,2.566,11589962.0],["2018-08-06",2.566,2.6218,2.5195,2.5381,9596227.0],["2018-08-07",2.5381,2.6683,2.5381,2.6683,18159424.0],["2018-08-08",2.6683,2.7985,2.6404,2.7334,25714489.0],["2018-08-09",2.7334,2.7799,2.6869,2.7334,14874127.0],["2018-08-10",2.7334,2.752,2.7055,2.7427,8389442.0],["2018-08-13",2.7427,2.7427,2.6032,2.6962,13771081.0],["2018-08-14",2.6962,2.8171,2.6776,2.7613,11575647.0],["2018-08-15",2.7613,2.7799,2.6497,2.6776,12620894.0],["2018-08-16",2.6776,2.6962,2.566,2.5846,13786627.0],["2018-08-17",2.5846,2.7148,2.5846,2.6404,16233431.0],["2018-08-20",2.6404,2.7055,2.5567,2.6497,12423211.0],["2018-08-21",2.6497,2.7799,2.6404,2.7799,16392983.0],["2018-08-22",2.7799,2.919321298599243,2.7798635959625244,2.9193,36687001.0],["2018-08-23",2.9193,2.9379,2.7985,2.8449,25759714.0],["2018-08-24",2.8449,2.9844019412994385,2.8263,2.9844,14499176.0],["2018-08-27",2.9844,3.1239,2.9472,3.0495,27832176.0],["2018-08-28",3.0495,3.1518,3.0123,3.1239,18493450.0],["2018-08-29",3.1239,3.2168,3.0216,3.1796,22953468.0],["2018-08-30",3.1796,3.179643154144287,3.0215907096862793,3.0216,27107152.0],["2018-08-31",3.0216,3.0215907096862793,2.8728,2.8728,5915200.0],["2018-09-03",2.8728,2.872835159301758,2.733377456665039,2.7334,4838600.0],["2018-09-04",2.7334,2.7427,2.5939,2.6683,32948679.0],["2018-09-05",2.6683,2.7985,2.6125,2.7706,20805807.0],["2018-09-06",2.7706,2.7985,2.6311,2.659,17832267.0],["2018-09-07",2.659,2.7055,2.5474,2.6311,12294956.0],["2018-09-10",2.6311,2.7148,2.6218,2.659,10078613.0],["2018-09-11",2.659,2.659,2.5288,2.5846,11980757.0],["2018-09-12",2.5846,2.6125,2.5474,2.5846,4216600.0],["2018-09-13",2.5846,2.6404,2.566,2.5939,5294205.0],["2018-09-14",2.5939,2.6311,2.566,2.5846,6636487.0],["2018-09-17",2.5846,2.5846221446990967,2.4544613361358643,2.4545,9157663.0],["2018-09-18",2.4545,2.4638,2.3615,2.4545,7253984.0],["2018-09-19",2.4545,2.4638,2.3894,2.4452,8340196.0],["2018-09-20",2.4452,2.566027879714966,2.4173,2.566,18149038.0],["2018-09-21",2.566,2.593919515609741,2.5381,2.5939,11241946.0],["2018-09-25",2.5939,2.6311,2.5567,2.5939,7951760.0],["2018-09-26",2.5939,2.6218,2.566,2.5939,5193723.0],["2018-09-27",2.5939,2.7241,2.5939,2.7241,20231839.0],["2018-09-28",2.7241,2.7427,2.6311,2.6869,11850031.0],["2018-10-08",2.6869,2.7055,2.6032,2.6776,8987187.0],["2018-10-09",2.6776,2.8078,2.6683,2.7799,15186226.0],["2018-10-10",2.7799,2.8356,2.752,2.7799,9057936.0],["2018-10-11",2.7799,2.7798635959625244,2.6404,2.6404,11585274.0],["2018-10-12",2.6404,2.6404051780700684,2.5102,2.5567,12637732.0],["2018-10-15",2.5567,2.6311,2.5381,2.5753,7828043.0],["2018-10-16",2.5753,2.6032,2.445164680480957,2.4452,7600510.0],["2018-10-17",2.4452,2.5102,2.3801,2.4638,8923047.0],["2018-10-18",2.4638,2.463758945465088,2.3428947925567627,2.3429,9290439.0],["2018-10-19",2.3429,2.4638,2.222,2.3708,10793561.0],["2018-10-22",2.3708,2.4917,2.370786428451538,2.4917,12518268.0],["2018-10-23",2.4917,2.5753,2.4359,2.4824,11372283.0],["2018-10-24",2.4824,2.5567,2.4452,2.5195,6753700.0],["2018-10-25",2.5195,2.5195419788360596,2.4266,2.5102,5357420.0],["2018-10-26",2.5102,2.566,2.4824,2.5102,6149413.0],["2018-10-29",2.5102,2.5288,2.4545,2.4731,4390460.0],["2018-10-30",2.4731,2.5009,2.4173,2.4917,5889390.0],["2018-10-31",2.4917,2.6125,2.4731,2.5288,8527993.0],["2018-11-01",2.5288,2.5474,2.491650342941284,2.4917,8724400.0],["2018-11-02",2.4917,2.5288,2.4731,2.5195,10062050.0],["2018-11-05",2.5195,2.5753,2.4545,2.5474,10763302.0],["2018-11-06",2.5474,2.547433376312256,2.4917,2.5009,6417660.0],["2018-11-07",2.5009,2.5288,2.4824,2.4917,5795605.0],["2018-11-08",2.4917,2.6032,2.491650342941284,2.5381,14453847.0],["2018-11-09",2.5381,2.5846,2.5102,2.5288,9454116.0],["2018-11-12",2.5288,2.659,2.5102,2.659,20589865.0],["2018-11-13",2.659,2.7892,2.6218,2.7334,24352786.0],["2018-11-14",2.7334,2.8078,2.6869,2.7055,17826745.0],["2018-11-15",2.7055,2.7054860591888428,2.6404,2.6962,11912687.0],["2018-11-16",2.6962,2.7613,2.6683,2.7148,11460839.0],["2018-11-19",2.7148,2.7148,2.659,2.6962,9249482.0],["2018-11-20",2.6962,2.7148,2.6218,2.6311,8800771.0],["2018-11-21",2.6311,2.6683,2.5939,2.659,5858555.0],["2018-11-22",2.659,2.7799,2.6404,2.7334,14122495.0],["2018-11-23",2.7334,2.7706,2.6311,2.6404,13596229.0],["2018-11-26",2.6404,2.6683,2.5753,2.5846,7313021.0],["2018-11-27",2.5846,2.6311,2.5567,2.5846,6142166.0],["2018-11-28",2.5846,2.6683,2.5753,2.6497,12777418.0],["2018-11-29",2.6497,2.6776,2.5567,2.5753,8351500.0],["2018-11-30",2.5753,2.5846,2.4731,2.5288,7086001.0],["2018-12-03",2.5288,2.612513780593872,2.528839349746704,2.6125,9172292.0],["2018-12-04",2.6125,2.6683,2.5939,2.6311,7961800.0],["2018-12-05",2.6311,2.6404,2.5567,2.6311,7296500.0],["2018-12-06",2.6311,2.6869,2.6032,2.6218,9180090.0],["2018-12-07",2.6218,2.752,2.6218,2.7241,22520826.0],["2018-12-10",2.7241,2.8171,2.6776,2.7613,21738249.0],["2018-12-11",2.7613,2.7799,2.6962,2.7148,10075925.0],["2018-12-12",2.7148,2.7427,2.6869,2.7241,6108787.0],["2018-12-13",2.7241,2.8449,2.6962,2.8078,19969689.0],["2018-12-17",2.8078,2.8077549934387207,2.7148,2.7706,9007956.0],["2018-12-18",2.7706,2.8171,2.7427,2.8078,7799928.0],["2018-12-19",2.8078,2.8263,2.7706,2.7799,6165233.0],["2018-12-20",2.7799,2.8728,2.752,2.8263,12037886.0],["2018-12-21",2.8263,2.8635,2.7055,2.7427,14406523.0],["2018-12-24",2.7427,2.7427,2.7055,2.7241,6355942.0],["2018-12-25",2.7241,2.7240805625915527,2.5939,2.6869,9493040.0],["2018-12-26",2.6869,2.6962,2.6404,2.6497,4053600.0],["2018-12-27",2.6497,2.6962,2.6218,2.6218,5917100.0],["2018-12-28",2.6218,2.6869,2.6218,2.6869,4933222.0],["2019-01-02",2.6869,2.7706,2.6683,2.7334,7784004.0],["2019-01-03",2.7334,2.7985,2.7241,2.7334,6098694.0],["2019-01-04",2.7334,2.7706,2.6962,2.7613,5453626.0],["2019-01-07",2.7613,2.8078,2.7427,2.7985,8278580.0],["2019-01-08",2.7985,2.8171,2.7613,2.8078,5377678.0],["2019-01-09",2.8078,2.9472,2.7892,2.9193,18164881.0],["2019-01-10",2.9193,2.9286,2.8821,2.8914,8426314.0],["2019-01-11",2.8914,2.9937,2.8728,2.9844,10704263.0],["2019-01-14",2.9844,3.1332,2.9658,3.1332,23387219.0],["2019-01-15",3.1332,3.1703,3.0495,3.1425,16579929.0],["2019-01-16",3.1425,3.1518,2.9844,2.9844,14318100.0],["2019-01-17",2.9844,3.0216,2.9472,2.9937,8042317.0],["2019-01-18",2.9937,3.0588,2.8449,2.9472,11119378.0],["2019-01-21",2.9472,3.096,2.9007,3.096,14382274.0],["2019-01-22",3.096,3.1889,3.0774,3.0867,13740963.0],["2019-01-23",3.0867,3.235426425933838,3.0866711139678955,3.2354,14223044.0],["2019-01-24",3.2354,3.2726,3.1518,3.2354,12162216.0],["2019-01-25",3.2354,3.3377,3.2075,3.254,13777816.0],["2019-01-28",3.254,3.3005,3.1703,3.2168,9818112.0],["2019-01-29",3.2168,3.3749,3.216832160949707,3.3749,20245988.0],["2019-01-30",3.3749,3.374884605407715,3.2075,3.2075,21385000.0],["2019-01-31",3.2075,3.2075350284576416,3.0588,3.0774,10962375.0],["2019-02-01",3.0774,3.1982,3.077374219894409,3.1796,6938654.0],["2019-02-11",3.1796,3.2633,3.1425,3.2447,6117949.0],["2019-02-12",3.2447,3.2912,3.2261,3.254,7870730.0],["2019-02-13",3.254,3.2633,3.1982,3.2447,10640745.0],["2019-02-14",3.2447,3.2447235584259033,3.1982,3.2354,6600225.0],["2019-02-15",3.2354,3.3284,3.2075,3.2819,9285901.0],["2019-02-18",3.2819,3.347,3.2819125652313232,3.3191,9666848.0],["2019-02-19",3.3191,3.347,3.2354,3.2447,11350411.0],["2019-02-20",3.2447,3.3098,3.2354,3.2726,8187188.0],["2019-02-21",3.2726,3.2819,3.1889,3.1982,9777964.0],["2019-02-22",3.1982,3.2447,3.1889,3.2354,6652790.0],["2019-02-25",3.2354,3.3284,3.2354,3.3098,22583949.0],["2019-02-26",3.3098,3.3098042011260986,3.254,3.2726,17152169.0],["2019-02-27",3.2726,3.44,3.2447,3.3842,26748762.0],["2019-02-28",3.3842,3.4957,3.3656,3.4121,13393620.0],["2019-03-01",3.4121,3.5236,3.3749,3.4957,13358972.0],["2019-03-04",3.4957,3.5515,3.4586,3.4865,15914017.0],["2019-03-05",3.4865,3.6166,3.486450672149658,3.5515,14017372.0],["2019-03-06",3.5515,3.6631,3.4865,3.5794,21395721.0],["2019-03-07",3.5794,3.7003,3.5422,3.6352,16699709.0],["2019-03-08",3.6352,3.6352059841156006,3.4492619037628174,3.4493,21324200.0],["2019-03-11",3.4493,3.5515310764312744,3.4214,3.5515,13201493.0],["2019-03-12",3.5515,3.6073,3.505,3.5515,13841930.0],["2019-03-13",3.5515,3.5515310764312744,3.4493,3.4586,10570700.0],["2019-03-14",3.4586,3.6259,3.458559274673462,3.5143,15697626.0],["2019-03-15",3.5143,3.6073,3.5143425464630127,3.5701,11102253.0],["2019-03-18",3.5701,3.7189,3.5608,3.7189,19483440.0],["2019-03-19",3.7189,3.8583,3.6631,3.8304,17393824.0],["2019-03-20",3.8304,3.9327,3.7096,3.8212,19318858.0],["2019-03-21",3.8212,3.8955,3.7747,3.849,14800920.0],["2019-03-22",3.849,4.035,3.8211,4.035,22994069.0],["2019-03-25",4.035,4.2395,3.9978,4.1837,26978461.0],["2019-03-26",4.1837,4.3139,3.9792,3.9792,32354231.0],["2019-03-27",3.9792,4.0443,3.8304,3.9513,17284957.0],["2019-03-28",3.9513,4.0164,3.8676,3.9513,11079315.0],["2019-03-29",3.9513,4.1466,3.9048,4.0908,15700193.0],["2019-04-01",4.0908,4.295307636260986,4.0536,4.2953,23728852.0],["2019-04-02",4.2953,4.509143352508545,4.295307636260986,4.5091,32421779.0],["2019-04-03",4.5091,4.7044,4.3232,4.4255,43282594.0],["2019-04-04",4.4255,4.648601055145264,4.425468921661377,4.6486,51034364.0],["2019-04-08",4.6486,4.881031036376953,4.648601055145264,4.881,50640726.0],["2019-04-09",4.881,5.0856,4.6951,4.9554,48396103.0],["2019-04-10",4.9554,5.0112,4.7695,4.8531,27184814.0],["2019-04-11",4.8531,4.8903,4.6114,4.6207,31022145.0],["2019-04-12",4.6207,4.853139400482178,4.5835,4.8531,27551778.0],["2019-04-15",4.8531,4.974,4.7044,4.7602,33127901.0],["2019-04-16",4.7602,4.816,4.6765,4.7137,20210005.0],["2019-04-17",4.7137,4.713681697845459,4.4813,4.5928,31201991.0],["2019-04-18",4.5928,4.592817783355713,4.4348,4.4534,20992169.0],["2019-04-19",4.4534,4.6486,4.4441,4.63,16796612.0],["2019-04-22",4.63,4.6393,4.4905,4.4998,12183715.0],["2019-04-23",4.4998,4.499846458435059,4.2767,4.2767,23047674.0],["2019-04-24",4.2767,4.276712894439697,4.0629,4.1744,26337808.0],["2019-04-26",4.1744,4.17444372177124,3.9699,3.9699,3317100.0],["2019-05-06",3.9699,3.969905376434326,3.421370267868042,3.4214,14233700.0],["2019-05-07",3.4214,3.5608,3.254,3.4679,15818656.0],["2019-05-08",3.4679,3.4865,3.3191,3.3749,9494959.0],["2019-05-09",3.3749,3.4028,3.2633,3.2912,7456411.0],["2019-05-10",3.2912,3.4028,3.2168,3.347,12769385.0],["2019-05-13",3.347,3.3563,3.2633,3.2633,6707585.0],["2019-05-14",3.2633,3.2819,3.1517515182495117,3.1518,10122203.0],["2019-05-15",3.1518,3.2447,3.1517515182495117,3.2261,8202903.0],["2019-05-16",3.2261,3.3842,3.2075,3.3842,13416296.0],["2019-05-17",3.3842,3.4679,3.2168,3.2168,19606867.0],["2019-05-20",3.2168,3.216832160949707,3.0588,3.0681,12950720.0],["2019-05-21",3.0681,3.1796,3.0680768489837646,3.1332,6012632.0],["2019-05-22",3.1332,3.1889,3.1053,3.1146,4778063.0],["2019-05-23",3.1146,3.1703,3.0123,3.0588,6461422.0],["2019-05-24",3.0588,3.0774,2.9472,2.9937,6313912.0],["2019-05-27",2.9937,3.0774,2.9844,3.0774,6062043.0],["2019-05-28",3.0774,3.1425,3.030888319015503,3.0309,5866587.0],["2019-05-29",3.0309,3.0588,3.003,3.0309,3525301.0],["2019-05-30",3.0309,3.1796,2.9844,3.1518,8125330.0],["2019-05-31",3.1518,3.1703,3.1052651405334473,3.1053,5521390.0],["2019-06-03",3.1053,3.1146,2.9565,2.9844,7258079.0],["2019-06-04",2.9844,3.003,2.9286,2.9472,4163747.0],["2019-06-05",2.9472,3.0216,2.9472,2.9565,2927326.0],["2019-06-06",2.9565,2.9751,2.8542,2.8635,5183250.0],["2019-06-10",2.8635,2.9193,2.7985,2.8449,2758301.0],["2019-06-11",2.8449,2.956510305404663,2.8449,2.9565,5521164.0],["2019-06-12",2.9565,3.003,2.91,2.9193,5514510.0],["2019-06-13",2.9193,2.9844,2.8821,2.9751,5749817.0],["2019-06-14",2.9751,2.9937,2.9007,2.91,4770200.0],["2019-06-17",2.91,2.9286,2.8635,2.8728,3126362.0],["2019-06-18",2.8728,2.91,2.8449,2.8728,3305195.0],["2019-06-19",2.8728,2.9472,2.8728,2.8821,5662100.0],["2019-06-20",2.8821,2.9193,2.8356,2.9007,6035132.0],["2019-06-21",2.9007,3.0216,2.9007270336151123,2.9658,7920614.0],["2019-06-24",2.9658,2.9844019412994385,2.9286,2.9844,5099035.0],["2019-06-25",2.9844,2.9844019412994385,2.9286,2.9565,4682044.0],["2019-06-26",2.9565,2.9844,2.9193,2.9658,3770444.0],["2019-06-27",2.9658,2.9937,2.9565,2.9751,5062468.0],["2019-06-28",2.9751,2.9844,2.91,2.9286,3930022.0],["2019-07-01",2.9286,2.9937,2.928618907928467,2.9844,6340663.0],["2019-07-02",2.9844,3.1332,2.9658,3.1332,18675620.0],["2019-07-03",3.1332,3.1331570148468018,3.0216,3.0309,11345887.0],["2019-07-04",3.0309,3.096,3.0216,3.0495,5642844.0],["2019-07-05",3.0495,3.1239,3.0494823455810547,3.0867,5296881.0],["2019-07-08",3.0867,3.0866711139678955,2.9286,2.9565,6936327.0],["2019-07-09",2.9565,2.9844,2.9193,2.9751,3419600.0],["2019-07-10",2.9751,3.1239,2.975105047225952,3.0495,10298182.0],["2019-07-11",3.0495,3.0681,3.0123,3.0402,4390300.0],["2019-07-12",3.0402,3.1703,3.0401852130889893,3.1332,9468141.0],["2019-07-15",3.1332,3.1331570148468018,2.9751,3.0123,14337894.0],["2019-07-16",3.0123,3.0681,2.9751,3.0402,6095651.0],["2019-07-17",3.0402,3.0402,2.9844,2.9937,5647954.0],["2019-07-18",2.9937,3.0216,2.9658,3.003,3664878.0],["2019-07-19",3.003,3.0216,2.9658,2.9658,4755527.0],["2019-07-22",2.9658,2.9844,2.8170526027679443,2.8171,9042671.0],["2019-07-23",2.8171,2.8542,2.7985,2.8356,5857152.0],["2019-07-24",2.8356,2.8821,2.8263,2.8542,3881977.0],["2019-07-25",2.8542,2.854240894317627,2.8263,2.8356,3508915.0],["2019-07-26",2.8356,2.835646629333496,2.7892,2.8171,3713971.0],["2019-07-29",2.8171,2.8263,2.6776,2.6962,10862511.0],["2019-07-30",2.6962,2.7334,2.6776,2.7055,4584980.0],["2019-07-31",2.7055,2.7054860591888428,2.6589999198913574,2.659,3997005.0],["2019-08-01",2.659,2.6869,2.6497,2.6683,3679018.0],["2019-08-02",2.6683,2.6682968139648438,2.5381,2.5567,9127676.0],["2019-08-05",2.5567,2.5567305088043213,2.426569700241089,2.4266,9037600.0],["2019-08-06",2.4266,2.426569700241089,2.3057,2.3057,12042943.0],["2019-08-07",2.3057,2.3522,2.2964,2.3336,4339412.0],["2019-08-08",2.3336,2.4545,2.3335978984832764,2.4545,10701716.0],["2019-08-09",2.4545,2.4824,2.3615,2.3894,5693900.0],["2019-08-12",2.3894,2.4173,2.3336,2.408,3146900.0],["2019-08-13",2.408,2.407975196838379,2.3615,2.3987,1785536.0],["2019-08-14",2.3987,2.4545,2.3986783027648926,2.4266,3231709.0],["2019-08-15",2.4266,2.4266,2.3336,2.3987,3998920.0],["2019-08-16",2.3987,2.5009,2.3894,2.4452,4836292.0],["2019-08-19",2.4452,2.4917,2.4359,2.4917,5554109.0],["2019-08-20",2.4917,2.5288,2.4545,2.4731,5246765.0],["2019-08-21",2.4731,2.5567,2.4545,2.5009,4273563.0],["2019-08-22",2.5009,2.5381,2.4731,2.5009,4086664.0],["2019-08-23",2.5009,2.5288,2.4731,2.4917,3905692.0],["2019-08-26",2.4917,2.491650342941284,2.3801,2.4545,4316126.0],["2019-08-27",2.4545,2.5102,2.4452,2.5009,4186496.0],["2019-08-28",2.5009,2.5567,2.4917,2.5381,4372799.0],["2019-08-29",2.5381,2.659,2.5381,2.6032,10009298.0],["2019-08-30",2.6032,2.6032166481018066,2.5195,2.5474,7427602.0],["2019-09-02",2.5474,2.5753,2.5195,2.566,3779834.0],["2019-09-03",2.566,2.5939,2.5195,2.5474,5717715.0],["2019-09-04",2.5474,2.566,2.5288,2.5567,3281832.0],["2019-09-05",2.5567,2.6125,2.5567305088043213,2.5846,6907472.0],["2019-09-06",2.5846,2.5939,2.5567,2.5846,3962276.0],["2019-09-09",2.5846,2.6218,2.566,2.5846,5046939.0],["2019-09-10",2.5846,2.5846221446990967,2.5381,2.5567,6433586.0],["2019-09-11",2.5567,2.5753,2.5288,2.5381,4152900.0],["2019-09-12",2.5381,2.566,2.5195,2.5567,3715990.0],["2019-09-16",2.5567,2.5846,2.5381,2.5567,4604638.0],["2019-09-17",2.5567,2.5567305088043213,2.4731,2.4917,5078724.0],["2019-09-18",2.4917,2.5102,2.4824,2.4917,3020822.0],["2019-09-19",2.4917,2.547433376312256,2.4824,2.5474,3875540.0],["2019-09-20",2.5474,2.6776,2.547433376312256,2.6776,3858199.0],["2019-09-23",2.6776,2.7892,2.6497,2.6962,24354088.0],["2019-09-24",2.6962,2.752,2.6776,2.6962,8925700.0],["2019-09-25",2.6962,2.6962,2.6497,2.6497,7063200.0],["2019-09-26",2.6497,2.7334,2.6032,2.6311,8097400.0],["2019-09-27",2.6311,2.6683,2.6125,2.6404,3537800.0],["2019-09-30",2.6404,2.7334,2.6404051780700684,2.6962,7066465.0],["2019-10-08",2.6962,2.7613,2.6497,2.6683,6103979.0],["2019-10-09",2.6683,2.7055,2.6032,2.6962,4962282.0],["2019-10-10",2.6962,2.7148,2.659,2.6962,5247593.0],["2019-10-11",2.6962,2.7148,2.6683,2.6962,4744589.0],["2019-10-14",2.6962,2.7241,2.6869,2.7148,5577929.0],["2019-10-15",2.7148,2.752,2.6776,2.7334,5659415.0],["2019-10-16",2.7334,2.8263,2.7241,2.7613,11284467.0],["2019-10-17",2.7613,2.8263,2.7427,2.8078,7274750.0],["2019-10-18",2.8078,2.8356,2.752,2.7613,5893402.0],["2019-10-21",2.7613,2.7799,2.7055,2.7427,4499563.0],["2019-10-22",2.7427,2.7706,2.7334,2.7613,2924326.0],["2019-10-23",2.7613,2.8078,2.752,2.8078,4539712.0],["2019-10-24",2.8078,2.8263,2.7799,2.8171,3972575.0],["2019-10-25",2.8171,2.8171,2.7706,2.7892,2771676.0],["2019-10-28",2.7892,2.789160966873169,2.7334,2.7613,5635824.0],["2019-10-29",2.7613,2.7613,2.6962,2.7055,4559000.0],["2019-10-30",2.7055,2.7055,2.6125,2.6311,5070911.0],["2019-10-31",2.6311,2.659,2.5846,2.6218,3240687.0],["2019-11-01",2.6218,2.6776,2.6125,2.659,2662835.0],["2019-11-04",2.659,2.6776,2.6404,2.659,2074701.0],["2019-11-05",2.659,2.6776,2.6218,2.6311,2516643.0],["2019-11-06",2.6311,2.6404,2.5846,2.5846,3070416.0],["2019-11-07",2.5846,2.6032,2.5567,2.5567,2796989.0],["2019-11-08",2.5567,2.5753,2.5195,2.5288,3689222.0],["2019-11-11",2.5288,2.528839349746704,2.4638,2.4731,4603387.0],["2019-11-12",2.4731,2.5009,2.4638,2.4917,2272225.0],["2019-11-13",2.4917,2.5009,2.463758945465088,2.4638,1668100.0],["2019-11-14",2.4638,2.4917,2.4545,2.4731,1426687.0],["2019-11-15",2.4731,2.5009,2.463758945465088,2.4638,1966000.0],["2019-11-18",2.4638,2.5846221446990967,2.463758945465088,2.5846,1524552.0],["2019-11-19",2.5846,2.6497,2.566,2.5753,7983278.0],["2019-11-20",2.5753,2.5939,2.5381,2.5753,3620056.0],["2019-11-21",2.5753,2.5939,2.5567,2.5753,2365162.0],["2019-11-22",2.5753,2.5939,2.5474,2.5474,2955100.0],["2019-11-25",2.5474,2.6404,2.5288,2.5939,3877909.0],["2019-11-26",2.5939,2.6218,2.5753,2.5939,2423887.0],["2019-11-27",2.5939,2.659,2.566,2.5846,5810185.0],["2019-11-28",2.5846,2.5846221446990967,2.5567,2.5753,2738630.0],["2019-11-29",2.5753,2.5846,2.5567,2.566,1342300.0],["2019-12-02",2.566,2.6311,2.566027879714966,2.6032,4139232.0],["2019-12-03",2.6032,2.631108283996582,2.5939,2.6311,3009756.0],["2019-12-04",2.6311,2.7055,2.6032,2.6776,5921651.0],["2019-12-05",2.6776,2.7241,2.6497,2.7055,4944210.0],["2019-12-06",2.7055,2.7241,2.659,2.6776,3993803.0],["2019-12-09",2.6776,2.6962,2.6589999198913574,2.659,2824832.0],["2019-12-10",2.659,2.6869,2.6589999198913574,2.6683,2341719.0],["2019-12-11",2.6683,2.6776,2.6125,2.6311,3980000.0],["2019-12-12",2.6311,2.631108283996582,2.6125,2.6311,1860949.0],["2019-12-13",2.6311,2.6683,2.6311,2.659,3513065.0],["2019-12-16",2.659,2.7148,2.6589999198913574,2.6869,3943300.0],["2019-12-17",2.6869,2.7055,2.6683,2.6869,5315891.0],["2019-12-18",2.6869,2.7427,2.686891555786133,2.7241,5604251.0],["2019-12-19",2.7241,2.7334,2.6962,2.7334,4069128.0],["2019-12-20",2.7334,2.7427,2.7054860591888428,2.7055,4717031.0],["2019-12-23",2.7055,2.7055,2.659,2.6683,4809231.0],["2019-12-24",2.6683,2.7427,2.6682968139648438,2.7334,7096260.0],["2019-12-25",2.7334,2.7334,2.6962,2.7055,4866505.0],["2019-12-26",2.7055,2.7055,2.6683,2.6869,4386101.0],["2019-12-27",2.6869,2.7055,2.6776,2.6869,3734116.0],["2019-12-30",2.6869,2.6869,2.6311,2.6776,4305103.0],["2019-12-31",2.6776,2.6962,2.6683,2.6962,2813493.0],["2020-01-02",2.6962,2.7148,2.6869,2.7055,5468586.0],["2020-01-03",2.7055,2.7334,2.6869,2.7241,7434087.0],["2020-01-06",2.7241,2.7892,2.7055,2.7241,7190004.0],["2020-01-07",2.7241,2.752,2.7148,2.752,6275064.0],["2020-01-08",2.752,2.751972198486328,2.6961889266967773,2.6962,6685221.0],["2020-01-09",2.6962,2.7241,2.6961889266967773,2.7148,4807095.0],["2020-01-10",2.7148,2.7334,2.6775944232940674,2.6776,5909794.0],["2020-01-13",2.6776,2.6869,2.6404,2.6869,3890413.0],["2020-01-14",2.6869,2.6962,2.6683,2.6776,3180333.0],["2020-01-15",2.6776,2.6776,2.6497,2.659,3376937.0],["2020-01-16",2.659,2.6683,2.6218,2.6311,4456404.0],["2020-01-17",2.6311,2.6497,2.6218,2.6404,2632683.0],["2020-01-20",2.6404,2.6683,2.6218,2.6497,3490901.0],["2020-01-21",2.6497,2.649702548980713,2.6125,2.6218,3509799.0],["2020-01-22",2.6218,2.6497,2.5753,2.6311,2929691.0],["2020-01-23",2.6311,2.631108283996582,2.5102,2.5381,6306890.0],["2020-02-03",2.5381,2.5381364822387695,2.407975196838379,2.408,491800.0],["2020-02-04",2.408,2.407975196838379,2.2871,2.2871,3825600.0],["2020-02-05",2.2871,2.3336,2.2778,2.2778,10320912.0],["2020-02-06",2.2778,2.3429,2.2685,2.3057,9058275.0],["2020-02-07",2.3057,2.3429,2.2871,2.3243,7052066.0],["2020-02-10",2.3243,2.4452,2.2964,2.4452,10115877.0],["2020-02-11",2.4452,2.5567,2.4173,2.4452,10669559.0],["2020-02-12",2.4452,2.4638,2.3987,2.4545,4325792.0],["2020-02-13",2.4545,2.5567,2.4544613361358643,2.4638,9300460.0],["2020-02-14",2.4638,2.5009,2.4452,2.4638,5803725.0],["2020-02-17",2.4638,2.5567,2.463758945465088,2.5288,8668168.0],["2020-02-18",2.5288,2.5381,2.4731,2.5195,7220055.0],["2020-02-19",2.5195,2.5288,2.4731,2.5009,6806237.0],["2020-02-20",2.5009,2.5195,2.4824,2.5102,6909456.0],["2020-02-21",2.5102,2.510244846343994,2.4638,2.4731,8712299.0],["2020-02-24",2.4731,2.5009,2.4638,2.4824,7113822.0],["2020-02-25",2.4824,2.4823529720306396,2.3615,2.4452,9779814.0],["2020-02-26",2.4452,2.5102,2.408,2.4638,8715980.0],["2020-02-27",2.4638,2.4824,2.4359,2.4452,5694376.0],["2020-02-28",2.4452,2.445164680480957,2.3429,2.3522,7928188.0],["2020-03-02",2.3522,2.408,2.3429,2.3987,6481230.0],["2020-03-03",2.3987,2.4359,2.3894,2.4173,5678411.0],["2020-03-04",2.4173,2.4731,2.3894,2.4638,7538867.0],["2020-03-05",2.4638,2.5381,2.463758945465088,2.5288,11518100.0],["2020-03-06",2.5288,2.5474,2.4824,2.5102,7194229.0],["2020-03-09",2.5102,2.5288,2.4545,2.4917,8570342.0],["2020-03-10",2.4917,2.528839349746704,2.4173,2.5288,9811552.0],["2020-03-11",2.5288,2.5567,2.4917,2.5009,7904752.0],["2020-03-12",2.5009,2.5009474754333496,2.4359,2.4545,6120756.0],["2020-03-13",2.4545,2.4544613361358643,2.3336,2.4173,9287005.0],["2020-03-16",2.4173,2.4452,2.3429,2.3615,6117726.0],["2020-03-17",2.3615,2.3894,2.2964,2.3429,5570029.0],["2020-03-18",2.3429,2.3801,2.3243,2.3243,3789700.0],["2020-03-19",2.3243,2.3615,2.2871,2.3429,4693665.0],["2020-03-20",2.3429,2.3708,2.3336,2.3615,2968641.0],["2020-03-23",2.3615,2.3614892959594727,2.3057,2.3057,3018038.0],["2020-03-24",2.3057,2.3522,2.305706024169922,2.3522,3018000.0],["2020-03-25",2.3522,2.3894,2.3521924018859863,2.3708,4155740.0],["2020-03-26",2.3708,2.4173,2.3615,2.3894,4939617.0],["2020-03-27",2.3894,2.408,2.3522,2.3615,3995010.0],["2020-03-30",2.3615,2.3987,2.315,2.3801,4650339.0],["2020-03-31",2.3801,2.4545,2.3615,2.4545,4884108.0],["2020-04-01",2.4545,2.4544613361358643,2.3987,2.408,4139633.0],["2020-04-02",2.408,2.4173,2.3615,2.408,3266501.0],["2020-04-03",2.408,2.4173,2.3801,2.3987,3013607.0],["2020-04-07",2.3987,2.4638,2.3801,2.4266,9091580.0],["2020-04-08",2.4266,2.4545,2.3987,2.4359,6808637.0],["2020-04-09",2.4359,2.4824,2.4173,2.4824,9659613.0],["2020-04-10",2.4824,2.5195,2.4544613361358643,2.4545,6802848.0],["2020-04-13",2.4545,2.4544613361358643,2.408,2.4266,3915179.0],["2020-04-14",2.4266,2.4917,2.426569700241089,2.4824,4629239.0],["2020-04-15",2.4824,2.4917,2.4545,2.4824,4250574.0],["2020-04-16",2.4824,2.4823529720306396,2.4452,2.4638,4316216.0],["2020-04-17",2.4638,2.4917,2.4359,2.4452,4232400.0],["2020-04-20",2.4452,2.4452,2.4266,2.4359,4116038.0],["2020-04-21",2.4359,2.4359,2.408,2.4173,5258680.0],["2020-04-22",2.4173,2.4731,2.3987,2.4638,6778484.0],["2020-04-23",2.4638,2.5102,2.4452,2.4917,7686962.0],["2020-04-24",2.4917,2.5009474754333496,2.4452,2.5009,5763918.0],["2020-04-27",2.5009,2.6218,2.4824,2.5381,10267697.0],["2020-04-28",2.5381,2.6218,2.4638,2.566,11150058.0],["2020-04-29",2.566,2.566027879714966,2.426569700241089,2.4266,3559100.0],["2020-04-30",2.4266,2.426569700241089,2.3243,2.3801,16325999.0],["2020-05-06",2.3801,2.3987,2.3429,2.3801,5764898.0],["2020-05-07",2.3801,2.3894,2.3615,2.3708,3697640.0],["2020-05-08",2.3708,2.3987,2.3615,2.3894,5704787.0],["2020-05-11",2.3894,2.3987,2.3429,2.3801,6631443.0],["2020-05-12",2.3801,2.3801,2.3522,2.3615,3170966.0],["2020-05-13",2.3615,2.3987,2.3522,2.3894,3276946.0],["2020-05-14",2.3894,2.3894,2.370786428451538,2.3708,2170137.0],["2020-05-15",2.3708,2.3894,2.3615,2.3801,3455815.0],["2020-05-18",2.3801,2.4173,2.3615,2.3894,4229044.0],["2020-05-19",2.3894,2.4545,2.3801,2.4545,4982254.0],["2020-05-20",2.4545,2.4917,2.4173,2.4545,4947807.0],["2020-05-21",2.4545,2.4638,2.3987,2.408,3242893.0],["2020-05-22",2.408,2.4359,2.3894,2.408,2439513.0],["2020-05-25",2.408,2.4359,2.3894,2.4359,1654388.0],["2020-05-26",2.4359,2.4638,2.408,2.4266,2065404.0],["2020-05-27",2.4266,2.426569700241089,2.3708,2.3987,3340348.0],["2020-05-28",2.3987,2.4266,2.3708,2.408,3477244.0],["2020-05-29",2.408,2.4359,2.3987,2.4173,1343101.0],["2020-06-01",2.4173,2.4359,2.408,2.4359,3663039.0],["2020-06-02",2.4359,2.4452,2.4173,2.4266,1610277.0],["2020-06-03",2.4266,2.4638,2.4173,2.4359,3073919.0],["2020-06-04",2.4359,2.5009,2.4358668327331543,2.4824,4925168.0],["2020-06-05",2.4824,2.5195,2.4823529720306396,2.5102,3651210.0],["2020-06-08",2.5102,2.5195419788360596,2.4731,2.5195,4671765.0],["2020-06-09",2.5195,2.5846,2.5102,2.5567,4946649.0],["2020-06-10",2.5567,2.5846,2.5381,2.5567,2098072.0],["2020-06-11",2.5567,2.5753,2.5195,2.5288,2471579.0],["2020-06-12",2.5288,2.5567,2.4731,2.5288,2631700.0],["2020-06-15",2.5288,2.5381,2.4452,2.4824,2583000.0],["2020-06-16",2.4824,2.5102,2.4823529720306396,2.5009,1818027.0],["2020-06-17",2.5009,2.5102,2.4824,2.4917,1285057.0],["2020-06-18",2.4917,2.5009,2.4358668327331543,2.4359,4046701.0],["2020-06-19",2.4359,2.4731,2.4358668327331543,2.4545,2624291.0],["2020-06-22",2.4545,2.4638,2.3615,2.408,7043435.0],["2020-06-23",2.408,2.4266,2.370786428451538,2.3708,3607360.0],["2020-06-24",2.3708,2.3801,2.3429,2.3522,4319953.0],["2020-06-29",2.3522,2.3708,2.3429,2.3615,1954892.0],["2020-06-30",2.3615,2.408,2.3522,2.3801,1981501.0],["2020-07-01",2.3801,2.3894,2.3615,2.3708,2429595.0],["2020-07-02",2.3708,2.3801,2.3243,2.3522,6731019.0],["2020-07-03",2.3522,2.3708,2.3336,2.3615,4992833.0],["2020-07-06",2.3615,2.4359,2.3522,2.4173,11999405.0],["2020-07-07",2.4173,2.4266,2.3987,2.408,8561592.0],["2020-07-08",2.408,2.408,2.3801,2.3987,7476152.0],["2020-07-09",2.3987,2.4545,2.3801,2.4266,12497716.0],["2020-07-10",2.4266,2.426569700241089,2.3894,2.408,7097247.0],["2020-07-13",2.408,2.4545,2.3987,2.4359,10228791.0],["2020-07-14",2.4359,2.4545,2.4173,2.4452,10366650.0],["2020-07-15",2.4452,2.445164680480957,2.3801,2.3894,8699181.0],["2020-07-16",2.3894,2.3894,2.3428947925567627,2.3429,6637440.0],["2020-07-17",2.3429,2.3615,2.3057,2.3243,5580088.0],["2020-07-20",2.3243,2.3708,2.3243,2.3708,5027039.0],["2020-07-21",2.3708,2.370786428451538,2.3336,2.3429,3778661.0],["2020-07-22",2.3429,2.3429,2.3243,2.3429,4302830.0],["2020-07-23",2.3429,2.3428947925567627,2.2964,2.315,5640490.0],["2020-07-24",2.315,2.3336,2.2685,2.2871,4703988.0],["2020-07-27",2.2871,2.3057,2.2778,2.2964,2565197.0],["2020-07-28",2.2964,2.3987,2.2778,2.3987,14349486.0],["2020-07-29",2.3987,2.3986783027648926,2.3522,2.3708,4889026.0],["2020-07-30",2.3708,2.3708,2.3521924018859863,2.3522,2677843.0],["2020-07-31",2.3522,2.3708,2.3429,2.3522,2760297.0],["2020-08-03",2.3522,2.4266,2.3521924018859863,2.3894,5128689.0],["2020-08-04",2.3894,2.4173,2.3801,2.3894,4356298.0],["2020-08-05",2.3894,2.4452,2.389380693435669,2.4266,7919927.0],["2020-08-06",2.4266,2.4359,2.3987,2.408,5010527.0],["2020-08-07",2.408,2.4359,2.3894,2.408,4191522.0],["2020-08-10",2.408,2.4824,2.407975196838379,2.4359,7311042.0],["2020-08-11",2.4359,2.4452,2.3801,2.3894,4835300.0],["2020-08-12",2.3894,2.3894,2.3522,2.3801,3268243.0],["2020-08-13",2.3801,2.4173,2.3708,2.408,3985733.0],["2020-08-14",2.408,2.4266,2.3801,2.408,3054000.0],["2020-08-17",2.408,2.4266,2.3894,2.4173,4969825.0],["2020-08-18",2.4173,2.4266,2.3987,2.408,4248383.0],["2020-08-19",2.408,2.4266,2.3987,2.4173,5094885.0],["2020-08-20",2.4173,2.4173,2.3894,2.3987,2970516.0],["2020-08-21",2.3987,2.4173,2.3894,2.3987,3405925.0],["2020-08-24",2.3987,2.528839349746704,2.3986783027648926,2.5288,12484434.0],["2020-08-25",2.5288,2.6032,2.4545,2.4638,14967810.0],["2020-08-26",2.4638,2.4824,2.407975196838379,2.408,5902190.0],["2020-08-27",2.408,2.4359,2.3987,2.408,3293030.0],["2020-08-28",2.408,2.4266,2.3894,2.4173,2338731.0],["2020-08-31",2.4173,2.4638,2.408,2.4173,4156018.0],["2020-09-01",2.4173,2.5009,2.408,2.4638,6158851.0],["2020-09-02",2.4638,2.4824,2.4452,2.4638,3438768.0],["2020-09-03",2.4638,2.4824,2.4544613361358643,2.4545,2993100.0],["2020-09-04",2.4545,2.5009,2.4173,2.4638,6460409.0],["2020-09-07",2.4638,2.5846,2.463758945465088,2.4824,7224992.0],["2020-09-08",2.4824,2.5102,2.4731,2.5009,4469784.0],["2020-09-09",2.5009,2.5009474754333496,2.4359,2.4731,5627318.0],["2020-09-10",2.4731,2.5102,2.445164680480957,2.4452,6257348.0],["2020-09-11",2.4452,2.5009,2.4359,2.4452,5749400.0],["2020-09-14",2.4452,2.4452,2.4173,2.4359,3466500.0],["2020-09-15",2.4359,2.4452,2.4173,2.4266,2262265.0],["2020-09-16",2.4266,2.4452,2.408,2.4266,2324834.0],["2020-09-17",2.4266,2.4359,2.408,2.4266,1712325.0],["2020-09-18",2.4266,2.4545,2.4173,2.4545,2923673.0],["2020-09-21",2.4545,2.4824,2.4452,2.4545,3605402.0],["2020-09-22",2.4545,2.4545,2.4266,2.4359,2534942.0],["2020-09-23",2.4359,2.4359,2.408,2.4266,2032243.0],["2020-09-24",2.4266,2.426569700241089,2.3894,2.3987,2547863.0],["2020-09-25",2.3987,2.4266,2.3986783027648926,2.4173,2029400.0],["2020-09-28",2.4173,2.4266,2.370786428451538,2.3708,2932800.0],["2020-09-29",2.3708,2.3987,2.3614892959594727,2.3615,2249545.0],["2020-09-30",2.3615,2.3801,2.3522,2.3615,2093745.0],["2020-10-09",2.3615,2.4266,2.3614892959594727,2.3987,3030726.0],["2020-10-12",2.3987,2.5195,2.3986783027648926,2.4731,7647482.0],["2020-10-13",2.4731,2.4917,2.4452,2.4731,4005234.0],["2020-10-14",2.4731,2.4730560779571533,2.4266,2.4545,3032168.0],["2020-10-15",2.4545,2.5288,2.4544613361358643,2.4545,6419900.0],["2020-10-16",2.4545,2.5009,2.4544613361358643,2.4824,3744412.0],["2020-10-19",2.4824,2.5102,2.4638,2.4917,3430900.0],["2020-10-20",2.4917,2.5009,2.4730560779571533,2.4731,1684206.0],["2020-10-21",2.4731,2.4917,2.4730560779571533,2.4731,2120532.0],["2020-10-22",2.4731,2.4824,2.463758945465088,2.4638,1225363.0],["2020-10-23",2.4638,2.4917,2.4358668327331543,2.4359,2192803.0],["2020-10-26",2.4359,2.4731,2.4173,2.4266,1924900.0],["2020-10-27",2.4266,2.4359,2.408,2.4359,1349800.0],["2020-10-28",2.4359,2.4359,2.408,2.4266,1308930.0],["2020-10-29",2.4266,2.4359,2.408,2.4173,1309216.0],["2020-10-30",2.4173,2.4359,2.3801,2.3987,3203436.0],["2020-11-02",2.3987,2.4266,2.370786428451538,2.3708,3738600.0],["2020-11-03",2.3708,2.4173,2.370786428451538,2.408,1689289.0],["2020-11-04",2.408,2.4359,2.3801,2.4173,2106666.0],["2020-11-05",2.4173,2.4452,2.408,2.4266,2288827.0],["2020-11-06",2.4266,2.4359,2.408,2.4173,2838456.0],["2020-11-09",2.4173,2.4545,2.4172728061676025,2.4359,2781977.0],["2020-11-10",2.4359,2.4731,2.4358668327331543,2.4638,4113525.0],["2020-11-11",2.4638,2.4824,2.4359,2.4731,3621839.0],["2020-11-12",2.4731,2.5846,2.4730560779571533,2.5102,9819555.0],["2020-11-13",2.5102,2.5288,2.4824,2.5195,3913011.0],["2020-11-16",2.5195,2.5567,2.5102,2.5195,5108227.0],["2020-11-17",2.5195,2.5195419788360596,2.4731,2.4917,3472079.0],["2020-11-18",2.4917,2.5288,2.491650342941284,2.5102,3162638.0],["2020-11-19",2.5102,2.5195,2.4824,2.4917,2752800.0],["2020-11-20",2.4917,2.5381,2.4731,2.5195,4646596.0],["2020-11-23",2.5195,2.5939,2.5102,2.5474,7101426.0],["2020-11-24",2.5474,2.5753,2.5381,2.566,4374917.0],["2020-11-25",2.566,2.6962,2.5474,2.6962,18857479.0],["2020-11-26",2.6962,2.835646629333496,2.6776,2.8356,13245879.0],["2020-11-27",2.8356,2.9751,2.6962,2.7706,26128313.0],["2020-11-30",2.7706,2.9007,2.7055,2.752,13341466.0],["2020-12-01",2.752,2.8078,2.7241,2.752,6888186.0],["2020-12-02",2.752,2.8356,2.7334,2.7706,5681620.0],["2020-12-03",2.7706,2.8078,2.7334,2.7892,5413807.0],["2020-12-04",2.7892,2.8171,2.7799,2.7985,3573203.0],["2020-12-07",2.7985,2.9007,2.7892,2.8728,8953331.0],["2020-12-08",2.8728,2.9379,2.8635,2.8821,7568298.0],["2020-12-09",2.8821,2.9379,2.8263,2.8449,7871570.0],["2020-12-10",2.8449,2.9286,2.8171,2.9007,7309032.0],["2020-12-11",2.9007,3.0216,2.9007270336151123,3.003,12189499.0],["2020-12-14",3.003,3.1518,3.0029964447021484,3.1053,13083698.0],["2020-12-15",3.1053,3.1703,3.0402,3.0681,9569832.0],["2020-12-16",3.0681,3.096,2.9193,2.9193,12442045.0],["2020-12-17",2.9193,2.9565,2.7706,2.9379,12843991.0],["2020-12-18",2.9379,2.9751,2.8914,2.9379,5735607.0],["2020-12-21",2.9379,3.0588,2.9193,2.9565,8361080.0],["2020-12-22",2.9565,2.9844,2.9286,2.9565,4457100.0],["2020-12-23",2.9565,3.0402,2.9565,3.0123,4351833.0],["2020-12-24",3.0123,3.0588,2.9844,3.0402,5489636.0],["2020-12-25",3.0402,3.0588,2.8914,2.9658,6880798.0],["2020-12-28",2.9658,2.9844,2.8542,2.8728,7369100.0],["2020-12-29",2.8728,2.8914,2.8356,2.8635,4169967.0],["2020-12-30",2.8635,2.9937,2.8635,2.9751,5743916.0],["2020-12-31",2.9751,2.9937,2.9565,2.9751,3484416.0],["2021-01-04",2.9751,2.975105047225952,2.9193,2.9193,4852785.0],["2021-01-05",2.9193,2.9565,2.9007,2.9286,4449585.0],["2021-01-06",2.9286,2.9379,2.8635,2.8821,4670522.0],["2021-01-07",2.8821,2.9193,2.8635,2.8728,4158891.0],["2021-01-08",2.8728,2.872835159301758,2.7706,2.8635,4924937.0],["2021-01-11",2.8635,2.8821,2.7892,2.8078,4455741.0],["2021-01-12",2.8078,2.8542,2.7148,2.752,6486414.0],["2021-01-13",2.752,2.752,2.6125,2.6218,9796208.0],["2021-01-14",2.6218,2.6218109130859375,2.5567,2.5939,4930160.0],["2021-01-15",2.5939,2.6869,2.5939,2.6776,4467337.0],["2021-01-18",2.6776,2.8078,2.6404,2.8078,5319320.0],["2021-01-19",2.8078,2.8635,2.7706,2.7985,7041458.0],["2021-01-20",2.7985,2.8263,2.752,2.8171,3199240.0],["2021-01-21",2.8171,2.8356,2.7985,2.8078,2069716.0],["2021-01-22",2.8078,2.8821,2.7892,2.8171,3882564.0],["2021-01-25",2.8171,2.8356,2.7148,2.7334,6770300.0],["2021-01-26",2.7334,2.7613,2.6497,2.7334,5806728.0],["2021-01-27",2.7334,2.8078,2.6962,2.7985,4255773.0],["2021-01-28",2.7985,2.9193,2.7706,2.8449,7126016.0],["2021-01-29",2.8449,2.8914,2.8171,2.8635,3625225.0],["2021-02-01",2.8635,2.8635382652282715,2.7240805625915527,2.7241,9241016.0],["2021-02-02",2.7241,2.7241,2.6404,2.6683,5674103.0],["2021-02-03",2.6683,2.7241,2.6497,2.6683,2900070.0],["2021-02-04",2.6683,2.6869,2.6032,2.6311,2849055.0],["2021-02-05",2.6311,2.6683,2.6125,2.6125,2200600.0],["2021-02-08",2.6125,2.7334,2.612513780593872,2.7148,3567757.0],["2021-02-09",2.7148,2.7799,2.6962,2.7427,2704814.0],["2021-02-10",2.7427,2.7613,2.7241,2.7427,2641500.0],["2021-02-18",2.7427,2.8821327686309814,2.7426748275756836,2.8821,9420895.0],["2021-02-19",2.8821,3.0309,2.8542,3.0309,15634423.0],["2021-02-22",3.0309,3.1796,3.030888319015503,3.1703,20551089.0],["2021-02-23",3.1703,3.3284,3.1146,3.3284,32252538.0],["2021-02-24",3.3284,3.4957480430603027,3.3283984661102295,3.4957,21064975.0],["2021-02-25",3.4957,3.6724,3.4957480430603027,3.6724,8103391.0],["2021-02-26",3.6724,3.8583,3.486450672149658,3.4865,52160251.0],["2021-03-01",3.4865,3.6631,3.347,3.6445,41141702.0],["2021-03-02",3.6445,3.7096,3.458559274673462,3.4586,30499500.0],["2021-03-03",3.4586,3.5794,3.4121,3.5143,18944142.0],["2021-03-04",3.5143,3.5143425464630127,3.337695598602295,3.3377,21304733.0],["2021-03-05",3.3377,3.3842,3.3005,3.3098,8617241.0],["2021-03-08",3.3098,3.4121,3.2261,3.2819,11174273.0],["2021-03-09",3.2819,3.3563,3.1796,3.3563,10372215.0],["2021-03-10",3.3563,3.3935,3.3191,3.347,7375049.0],["2021-03-11",3.347,3.4307,3.3284,3.3563,8704500.0],["2021-03-12",3.3563,3.4028,3.3098,3.3842,7482104.0],["2021-03-15",3.3842,3.5515310764312744,3.3841817378997803,3.5515,22969868.0],["2021-03-16",3.5515,3.6817,3.505,3.5422,14947034.0],["2021-03-17",3.5422,3.6538,3.4957,3.5794,9608109.0],["2021-03-18",3.5794,3.7561,3.5794,3.7561,16644745.0],["2021-03-19",3.7561,3.9234,3.6817,3.8119,15619199.0],["2021-03-22",3.8119,3.8676,3.7003,3.7189,14719973.0],["2021-03-23",3.7189,3.7188808917999268,3.5329,3.5329,17566744.0],["2021-03-24",3.5329,3.5515,3.3656,3.4121,12685234.0],["2021-03-25",3.4121,3.5794,3.4028,3.5701,10970018.0],["2021-03-26",3.5701,3.6073,3.4865,3.5701,8708472.0],["2021-03-29",3.5701,3.6538,3.5701,3.6073,6897205.0],["2021-03-30",3.6073,3.6445,3.5329,3.5515,6883216.0],["2021-03-31",3.5515,3.6259,3.5515,3.598,4710774.0],["2021-04-01",3.598,3.7747,3.5980172157287598,3.7747,11476840.0],["2021-04-02",3.7747,3.960608959197998,3.7746641635894775,3.9606,3624336.0],["2021-04-06",3.9606,4.1558,3.9141,3.9699,41540181.0],["2021-04-07",3.9699,4.165146350860596,3.8769,4.1651,32695394.0],["2021-04-08",4.1651,4.2302,4.0443,4.0908,25223094.0],["2021-04-09",4.0908,4.128,3.9606,3.9885,15331506.0],["2021-04-12",3.9885,3.9978,3.8026,3.8769,13961207.0],["2021-04-13",3.8769,3.942,3.8212,3.8304,8070019.0],["2021-04-14",3.8304,3.9234,3.8119,3.8862,6173745.0],["2021-04-15",3.8862,4.0815,3.88623046875,4.0071,12250750.0],["2021-04-16",4.0071,4.211633205413818,3.9606,4.2116,15410067.0],["2021-04-19",4.2116,4.2767,4.1373,4.1558,14264643.0],["2021-04-20",4.1558,4.2116,4.0629,4.1466,10018201.0],["2021-04-21",4.1466,4.2209,4.0722,4.193,7058015.0],["2021-04-22",4.193,4.4069,4.1837,4.3697,12668527.0],["2021-04-23",4.3697,4.4998,4.2953,4.3511,10857378.0],["2021-04-26",4.3511,4.5556,4.3325,4.4998,13004534.0],["2021-04-27",4.4998,4.5835,4.4069,4.5277,10554713.0],["2021-04-28",4.5277,4.5556,4.3697,4.4255,13274532.0],["2021-04-29",4.4255,4.5277,4.3046,4.3976,12891400.0],["2021-04-30",4.3976,4.4348,4.3046,4.379,7736095.0],["2021-05-06",4.379,4.5649,4.3789825439453125,4.5184,11191741.0],["2021-05-07",4.5184,4.7416,4.5184,4.7416,21092302.0],["2021-05-10",4.7416,4.9833,4.6951,4.9461,19120030.0],["2021-05-11",4.9461,5.0391,4.695087909698486,4.6951,29002529.0],["2021-05-12",4.6951,4.8067,4.5649,4.7416,15663373.0],["2021-05-13",4.7416,4.8996,4.6765,4.8252,13334682.0],["2021-05-14",4.8252,4.974,4.7416,4.8067,13299355.0],["2021-05-17",4.8067,4.80665397644043,4.5649,4.5649,14402444.0],["2021-05-18",4.5649,4.7137,4.4162,4.6393,13392280.0],["2021-05-19",4.6393,4.8067,4.6393,4.6765,12842928.0],["2021-05-20",4.6765,4.676492691040039,4.537,4.6021,8949859.0],["2021-05-21",4.6021,4.6579,4.5463,4.5835,7119403.0],["2021-05-24",4.5835,4.6114,4.351089954376221,4.3511,16143246.0],["2021-05-25",4.3511,4.4813,4.286,4.4348,14734512.0],["2021-05-26",4.4348,4.5928,4.4069,4.5742,10475165.0],["2021-05-27",4.5742,4.7416,4.537,4.6765,9689332.0],["2021-05-28",4.6765,4.7881,4.6579,4.723,9594589.0],["2021-05-31",4.723,4.7881,4.7044,4.7881,9596119.0],["2021-06-01",4.7881,5.0298,4.788059234619141,5.0019,14691495.0],["2021-06-02",5.0019,5.2064,5.001894950866699,5.0949,13087533.0],["2021-06-03",5.0949,5.1599,5.0298,5.0484,9410260.0],["2021-06-04",5.0484,5.299405097961426,5.0298,5.2994,17417862.0],["2021-06-07",5.2994,5.569024085998535,5.299405097961426,5.569,23971118.0],["2021-06-08",5.569,5.847939968109131,5.569024085998535,5.8479,28352381.0],["2021-06-09",5.8479,6.1362,5.6713,5.8108,51805922.0],["2021-06-11",5.8108,6.3965,5.810751438140869,6.257,93422996.0],["2021-06-15",6.257,6.879930019378662,6.257017612457275,6.8799,25621946.0],["2021-06-16",6.8799,7.5679,6.7684,6.8056,113002725.0],["2021-06-17",6.8056,7.484248638153076,6.5359,7.4842,100310228.0],["2021-06-18",7.4842,7.484248638153076,6.7405,6.7591,76399064.0],["2021-06-21",6.7591,6.9171,6.4244,6.9078,62113812.0],["2021-06-22",6.9078,7.3262,6.787,6.9078,60841688.0],["2021-06-23",6.9078,7.0473,6.694,6.7963,40394182.0],["2021-06-24",6.7963,6.9357,6.5545,6.8334,34497981.0],["2021-06-25",6.8334,7.3634,6.601,7.2053,70799385.0],["2021-06-28",7.2053,7.93051290512085,7.196,7.9305,77786980.0],["2021-06-29",7.9305,8.7115,7.726,8.2094,96362124.0],["2021-06-30",8.2094,8.5348,7.977,8.1443,43565162.0],["2021-07-01",8.1443,8.7115,7.9956,8.1629,52557095.0],["2021-07-02",8.1629,8.162943840026855,7.6516,7.977,32204928.0],["2021-07-05",7.977,8.228,7.8561,8.0979,23832682.0],["2021-07-06",8.0979,8.4698,7.9584,8.3303,36538899.0],["2021-07-07",8.3303,8.4976,8.1165,8.2931,28639301.0],["2021-07-08",8.2931,8.293105125427246,7.9026,7.9305,25442903.0],["2021-07-09",7.9305,8.7208,7.9026,8.6743,57768051.0],["2021-07-12",8.6743,9.5389,8.67428970336914,9.5296,65494157.0],["2021-07-13",9.5296,9.7156,9.2135,9.4738,58300929.0],["2021-07-14",9.4738,9.7621,9.0741,9.3065,58163875.0],["2021-07-15",9.3065,9.3995,8.6836,9.1206,50039436.0],["2021-07-16",9.1206,10.0317,9.0462,10.0317,67237039.0],["2021-07-19",10.0317,10.8777,9.9666,10.041,67503712.0],["2021-07-20",10.041,10.4501,9.4553,10.2083,53613902.0],["2021-07-21",10.2083,10.8219,10.0875,10.543,48426427.0],["2021-07-22",10.543,10.9428,10.3199,10.5895,50785058.0],["2021-07-23",10.5895,11.0358,10.4408,10.8033,54618830.0],["2021-07-26",10.8033,10.9521,9.8829,10.0596,52989457.0],["2021-07-27",10.0596,10.4408,9.1113,9.2693,65080936.0],["2021-07-28",9.2693,9.26931095123291,8.4419,8.9997,45934538.0],["2021-07-29",8.9997,9.5389,8.999692916870117,9.5017,38568693.0],["2021-07-30",9.5017,9.501741409301758,8.5534,8.5627,63348953.0],["2021-08-02",8.5627,8.9997,8.4605,8.9439,41014780.0],["2021-08-03",8.9439,8.9997,8.3768,8.4047,33472981.0],["2021-08-04",8.4047,8.8788,8.404671669006348,8.7394,35085098.0],["2021-08-05",8.7394,9.3902,8.4698,8.8974,55987623.0],["2021-08-06",8.8974,9.2135,8.5534,9.1113,46276699.0],["2021-08-09",9.1113,9.4831,8.9904,9.2135,45786447.0],["2021-08-10",9.2135,9.3716,8.8881,9.0834,35432744.0],["2021-08-11",9.0834,9.9945,9.0741,9.9945,58869709.0],["2021-08-12",9.9945,10.9986,9.994491577148438,10.9986,89018517.0],["2021-08-13",10.9986,11.8818,10.8777,11.5006,89557628.0],["2021-08-16",11.5006,12.6535,11.500638961791992,12.1236,95808767.0],["2021-08-17",12.1236,12.2072,11.3333,11.4356,61428316.0],["2021-08-18",11.4356,12.5791,11.435559272766113,12.1236,91427990.0],["2021-08-19",12.1236,12.5977,11.4727,11.6587,94122804.0],["2021-08-20",11.6587,11.8818,11.1566,11.7145,63864487.0],["2021-08-23",11.7145,12.5512,11.714475631713867,12.1328,57156526.0],["2021-08-24",12.1328,12.9231,11.668,12.4397,63508389.0],["2021-08-25",12.4397,13.6855,12.0027,13.6855,72210942.0],["2021-08-26",13.6855,15.0522,13.6669,14.6896,98112340.0],["2021-08-27",14.6896,16.158536911010742,14.5036,16.1585,79868808.0],["2021-08-30",16.1585,17.7763,16.158536911010742,17.5717,115921958.0],["2021-08-31",17.5717,19.3289,16.3631,19.3289,99709804.0],["2021-09-01",19.3289,19.552,17.39506721496582,17.3951,79413041.0],["2021-09-02",17.3951,19.133644104003906,16.7071,19.1336,86544257.0],["2021-09-03",19.1336,20.7514,18.2039,19.0314,117503935.0],["2021-09-06",19.0314,19.2266,17.1254,17.1254,60016224.0],["2021-09-07",17.1254,18.7339,16.3445,18.2597,108076866.0],["2021-09-08",18.2597,20.082,17.6647,20.082,86927550.0],["2021-09-09",20.082,21.0582,19.7844,21.0582,79010466.0],["2021-09-10",21.0582,23.1686,20.2679,22.7596,85326902.0],["2021-09-13",22.7596,25.0374,21.1976,24.9909,108562630.0],["2021-09-14",24.9909,25.9392,22.6759,23.7915,113356884.0],["2021-09-15",23.7915,23.791542053222656,21.9414,22.304,90779496.0],["2021-09-16",22.304,24.0519,22.30398941040039,23.0942,92380339.0],["2021-09-17",23.0942,24.1913,20.9187,22.4527,97939638.0],["2021-09-22",22.4527,24.6376,21.5695,24.4981,98085459.0],["2021-09-23",24.4981,24.9537,22.052963256835938,22.053,92765014.0],["2021-09-24",22.053,22.052963256835938,19.8495,19.8495,85948705.0],["2021-09-27",19.8495,20.6863,18.5944,19.0314,97181692.0],["2021-09-28",19.0314,19.6636,18.5386,18.5944,61382391.0],["2021-09-29",18.5944,18.594404220581055,16.73496437072754,16.735,69424668.0],["2021-09-30",16.735,18.2225,16.2887,17.7391,100857706.0],["2021-10-08",17.7391,18.3899,16.5676,17.3114,80255782.0],["2021-10-11",17.3114,18.1295,16.9209,17.767,58562558.0],["2021-10-12",17.767,19.5427188873291,16.549,19.5427,172831897.0],["2021-10-13",19.5427,19.896,17.6554,19.0779,148159360.0],["2021-10-14",19.0779,20.4445,17.3765,19.7566,132252376.0],["2021-10-15",19.7566,21.6625,19.3568,21.1976,137007802.0],["2021-10-18",21.1976,23.3174,20.6863,23.3174,115477672.0],["2021-10-19",23.3174,25.5487,22.8711,24.8049,124748921.0],["2021-10-20",24.8049,25.9764,23.0571,23.8938,129210841.0],["2021-10-21",23.8938,26.2832,23.7079,26.2832,117516162.0],["2021-10-22",26.2832,28.5424,25.3628,25.4743,168249240.0],["2021-10-25",25.4743,28.0218,25.474334716796875,28.0218,122655002.0],["2021-10-26",28.0218,29.1188,27.4639,28.5889,128316425.0],["2021-10-27",28.5889,31.452436447143555,28.588897705078125,31.4524,142766191.0],["2021-10-28",31.4524,31.452436447143555,28.31,29.751,146588873.0],["2021-10-29",29.751,32.0196,27.7614,30.6436,156908388.0],["2021-11-01",30.6436,32.5402,29.1095,30.6715,138304042.0],["2021-11-02",30.6715,30.671472549438477,27.603395462036133,27.6034,117378260.0],["2021-11-03",27.6034,27.603395462036133,25.3349,26.0972,125448403.0],["2021-11-04",26.0972,27.1943,25.0281,25.2977,141923655.0],["2021-11-05",25.2977,25.465,22.768850326538086,22.7689,156014040.0],["2021-11-08",22.7689,23.6056,22.1738,23.0013,105491984.0],["2021-11-09",23.0013,25.2977,22.0251,25.2977,168621231.0],["2021-11-10",25.2977,27.1385,24.5446,26.2553,178173708.0],["2021-11-11",26.2553,28.6633,25.8555,28.1612,156004511.0],["2021-11-12",28.1612,29.2397,27.0827,27.4918,131267003.0],["2021-11-15",27.4918,27.4918270111084,24.739856719970703,24.7399,56299027.0],["2021-11-16",24.7399,24.739856719970703,22.2668,22.5922,147091039.0],["2021-11-17",22.5922,24.5446,22.592201232910156,24.1355,121602780.0],["2021-11-18",24.1355,24.5539,22.4434,23.2337,122800646.0],["2021-11-19",23.2337,24.4516,22.5829,23.6893,108002399.0],["2021-11-22",23.6893,25.307,23.4661,24.4888,116142894.0],["2021-11-23",24.4888,25.1954,23.6056,23.6707,101168718.0],["2021-11-24",23.6707,24.1169,22.7874,22.8246,85434666.0],["2021-11-25",22.8246,23.3639,22.3226,22.5736,64975508.0],["2021-11-26",22.5736,23.1872,21.9414,22.4992,77940029.0],["2021-11-29",22.4992,22.6387,21.2534,21.8484,73971706.0],["2021-11-30",21.8484,22.7781,21.6718,22.648,88016410.0],["2021-12-01",22.648,24.916500091552734,21.8949,24.9165,147651189.0],["2021-12-02",24.9165,26.6551,24.3401,25.4743,170149228.0],["2021-12-03",25.4743,26.1251,24.3587,25.2419,115294800.0],["2021-12-06",25.2419,25.4186,23.8938,23.931,91592012.0],["2021-12-07",23.931,24.3587,22.3877,22.8246,88129579.0],["2021-12-08",22.8246,23.5219,22.6294,23.1779,68799439.0],["2021-12-09",23.1779,23.3174,22.6666,22.741,51396814.0],["2021-12-10",22.741,24.4795,22.1273,24.0333,102225359.0],["2021-12-13",24.0333,24.6004,23.6242,23.7358,75111066.0],["2021-12-14",23.7358,23.8659,22.5736,22.8246,66641369.0],["2021-12-15",22.8246,23.0571,22.4992,22.7224,45737255.0],["2021-12-16",22.7224,23.1686,22.6294,22.7967,42175734.0],["2021-12-17",22.7967,22.8246,21.523,21.616,69121330.0],["2021-12-20",21.616,21.615995407104492,19.9239,20.0448,72776956.0],["2021-12-21",20.0448,21.0675,19.5427,20.6305,58766348.0],["2021-12-22",20.6305,20.8815,20.3423,20.4167,37947199.0],["2021-12-23",20.4167,20.4817,20.0169,20.1935,33579224.0],["2021-12-24",20.1935,20.2958,18.6688,18.9198,60027264.0],["2021-12-27",18.9198,19.4126,18.6409,19.0128,41826172.0],["2021-12-28",19.0128,20.3702,18.9849,20.1377,73274495.0],["2021-12-29",20.1377,20.6398,19.803,19.8774,56508366.0],["2021-12-30",19.8774,20.3702,19.3847,19.4683,47941807.0],["2021-12-31",19.4683,19.9053,19.2731,19.8123,42318061.0],["2022-01-04",19.8123,19.9704,18.3434,18.9198,53865601.0],["2022-01-05",18.9198,18.9198055267334,17.9715,18.176,44194521.0],["2022-01-06",18.176,19.0779,17.8971,18.8361,42659122.0],["2022-01-07",18.8361,19.0407,18.269,18.2783,31803920.0],["2022-01-10",18.2783,18.6688,17.8599,18.0087,27827512.0],["2022-01-11",18.0087,19.8123,18.008682250976562,19.7844,94139330.0],["2022-01-12",19.7844,19.8216,18.864,19.3289,73005378.0],["2022-01-13",19.3289,19.328887939453125,18.324785232543945,18.3248,45991454.0],["2022-01-14",18.3248,18.8547,18.1295,18.5293,33764471.0],["2022-01-17",18.5293,18.6316,17.9436,18.269,31172307.0],["2022-01-18",18.269,18.4921,18.0645,18.1017,25204826.0],["2022-01-19",18.1017,18.101652145385742,16.9209,17.1905,43491671.0],["2022-01-20",17.1905,17.2091,16.5118,16.6885,33444474.0],["2022-01-21",16.6885,16.9581,16.3445,16.4839,24883946.0],["2022-01-24",16.4839,17.832,16.0656,17.4601,51460896.0],["2022-01-25",17.4601,17.460147857666016,16.437454223632812,16.4375,36478188.0],["2022-01-26",16.4375,16.9767,16.298,16.5955,24882103.0],["2022-01-27",16.5955,17.6554,16.549,16.8837,43531044.0],["2022-01-28",16.8837,16.883716583251953,15.1916,15.2288,63257216.0],["2022-02-07",15.2288,16.298,15.228816986083984,16.1213,53130321.0],["2022-02-08",16.1213,16.6048,15.5356,16.5676,43283397.0],["2022-02-09",16.5676,17.0325,16.2794,16.7722,40436711.0],["2022-02-10",16.7722,16.9953,16.5211,16.5862,31506898.0],["2022-02-11",16.5862,17.0325,16.1585,16.1864,39403837.0],["2022-02-14",16.1864,17.0325,15.9168,16.4653,39813759.0],["2022-02-15",16.4653,16.79074478149414,16.0005,16.7907,31653394.0],["2022-02-16",16.7907,18.2783,16.7443,17.6461,78305810.0],["2022-02-17",17.6461,19.4126,17.2928,19.4126,141172749.0],["2022-02-18",19.4126,19.41255760192871,18.5107,18.6223,95420593.0],["2022-02-21",18.6223,18.622297286987305,17.925,18.2783,55934473.0],["2022-02-22",18.2783,19.3382,17.8785,18.957,76777562.0],["2022-02-23",18.957,20.8071,18.5944,19.9611,113655841.0],["2022-02-24",19.9611,20.7328,18.6409,19.2266,106049643.0],["2022-02-25",19.2266,19.7844,18.957,19.2359,57818768.0],["2022-02-28",19.2359,20.3423,18.9663,19.989,74548903.0],["2022-03-01",19.989,19.988983154296875,19.3475,19.803,55430280.0],["2022-03-02",19.803,19.8588,19.3382,19.459,41030483.0],["2022-03-03",19.459,19.5892,18.5479,18.5851,52159759.0],["2022-03-04",18.5851,18.9105,18.0087,18.2318,45050887.0],["2022-03-07",18.2318,18.7525,17.8971,17.9715,39043296.0],["2022-03-08",17.9715,18.2969,16.7536,17.1347,49303159.0],["2022-03-09",17.1347,17.2463,15.5635,16.3631,46953718.0],["2022-03-10",16.3631,17.3021,16.363073348999023,16.9302,43165109.0],["2022-03-11",16.9302,18.2225,16.4561,17.7484,56721582.0],["2022-03-14",17.7484,17.8134,17.0883,17.0976,35901631.0],["2022-03-15",17.0976,17.2742,16.316591262817383,16.3166,32086536.0],["2022-03-16",16.3166,17.4601,16.0656,17.1161,44218540.0],["2022-03-17",17.1161,17.5717,17.0232,17.1161,43300964.0],["2022-03-18",17.1161,17.3765,16.6234,17.1812,32401142.0],["2022-03-21",17.1812,17.7855,17.0139,17.2556,38552908.0],["2022-03-22",17.2556,17.7577,16.9209,17.3114,33444310.0],["2022-03-23",17.3114,17.7112,17.2463,17.3114,37069525.0],["2022-03-24",17.3114,18.5107,16.8744,18.2318,75359545.0],["2022-03-25",18.2318,19.1429,18.0552,18.3341,71795006.0],["2022-03-28",18.3341,18.6502,17.4601,17.9343,50125831.0],["2022-03-29",17.9343,19.7287,17.6926,19.7287,112863325.0],["2022-03-30",19.7287,20.4538,19.1987,20.0355,123516366.0],["2022-03-31",20.0355,20.035470962524414,18.8733,18.8919,82604861.0],["2022-04-01",18.8919,20.2121,18.5944,19.803,78911554.0],["2022-04-06",19.803,20.4631,19.4312,20.2028,74957944.0],["2022-04-07",20.2028,22.0158,19.989,21.1604,103689051.0],["2022-04-08",21.1604,23.2802,20.9466,22.899,151408312.0],["2022-04-11",22.899,23.336,21.4858,22.4992,109531785.0],["2022-04-12",22.4992,22.499231338500977,21.0861,21.3836,80340531.0],["2022-04-13",21.3836,22.4527,20.9373,21.5881,82535567.0],["2022-04-14",21.5881,22.7317,20.3144,22.3133,100171762.0],["2022-04-15",22.3133,22.7317,20.9652,21.0396,56222407.0],["2022-04-18",21.0396,21.6718,20.0727,21.0489,45294500.0],["2022-04-19",21.0489,21.523,20.491,21.2999,42763101.0],["2022-04-20",21.2999,21.5881,20.0913,20.4353,50474290.0],["2022-04-21",20.4353,20.435253143310547,18.389867782592773,18.3899,62069269.0],["2022-04-22",18.3899,18.389867782592773,17.4044,17.6089,45155094.0],["2022-04-25",17.6089,17.608901977539062,15.8331,15.8331,53668930.0],["2022-04-26",15.8331,15.833137512207031,14.5501,14.764,71211184.0],["2022-04-27",14.764,16.1306,14.3177,16.0377,78844470.0],["2022-04-28",16.0377,16.735,15.6937,15.9633,73495280.0],["2022-04-29",15.9633,16.6885,15.7216,16.2794,57550454.0],["2022-05-05",16.2794,17.8506,16.279401779174805,17.4601,60720140.0],["2022-05-06",17.4601,18.0552,16.6327,17.4601,70662471.0],["2022-05-09",17.4601,17.8506,17.1069,17.8227,46585518.0],["2022-05-10",17.8227,17.822736740112305,17.0232,17.4601,42950389.0],["2022-05-11",17.4601,18.269,17.3672,17.488,59784455.0],["2022-05-12",17.488,17.6926,16.9395,17.3114,39273321.0],["2022-05-13",17.3114,18.1388,17.2928,17.6554,50241378.0],["2022-05-16",17.6554,18.8268,17.6553897857666,17.9994,58992183.0],["2022-05-17",17.9994,18.8919,17.8227,18.8082,68635084.0],["2022-05-18",18.8082,18.808242797851562,17.9994,18.0645,52703644.0],["2022-05-19",18.0645,18.064464569091797,17.2928,17.8413,40319750.0],["2022-05-20",17.8413,18.2225,17.6647,18.0552,44085987.0],["2022-05-23",18.0552,19.3382,17.9529,19.1243,75505528.0],["2022-05-24",19.1243,19.4312,18.3062,18.3155,73491683.0],["2022-05-25",18.3155,18.8454,18.0366,18.706,46019445.0],["2022-05-26",18.706,18.7246,17.581,18.2132,55080386.0],["2022-05-27",18.2132,18.7432,18.1388,18.3341,47165277.0],["2022-05-30",18.3341,18.4549,17.7577,18.1853,32645085.0],["2022-05-31",18.1853,18.5386,18.0366,18.2411,35914605.0],["2022-06-01",18.2411,18.9198,17.9994,18.5014,58268052.0],["2022-06-02",18.5014,18.501432418823242,17.5159,17.7298,66520014.0],["2022-06-06",17.7298,18.9198,17.581,18.7525,79019784.0],["2022-06-07",18.7525,19.989,18.5479,19.3103,90314333.0],["2022-06-08",19.3103,19.989,18.957,19.989,89544621.0],["2022-06-09",19.989,20.9373,19.6078,20.5003,102178761.0],["2022-06-10",20.5003,21.3464,19.989,20.8164,85488350.0],["2022-06-13",20.8164,22.0158,20.4817,21.4579,84967950.0],["2022-06-14",21.4579,21.5695,20.3051,21.3557,79228360.0],["2022-06-15",21.3557,21.5695,19.6822,20.0076,90031678.0],["2022-06-16",20.0076,20.2121,19.5241,19.738,48732810.0],["2022-06-17",19.738,20.147,19.4126,19.9797,47892988.0],["2022-06-20",19.9797,19.979690551757812,18.4549,19.05,73212047.0],["2022-06-21",19.05,19.2266,18.5944,18.9105,39514082.0],["2022-06-22",18.9105,19.3289,18.5944,18.7432,40978300.0],["2022-06-23",18.7432,18.9198,17.8971,18.6874,55318308.0],["2022-06-24",18.6874,19.4683,18.3992,19.1336,52216609.0],["2022-06-27",19.1336,19.5706,18.5479,19.3568,50123939.0],["2022-06-28",19.3568,20.147,19.356775283813477,19.9611,62930284.0],["2022-06-29",19.9611,19.961091995239258,18.8733,19.0593,67295716.0],["2022-06-30",19.0593,19.2359,18.706,18.8826,44199458.0],["2022-07-01",18.8826,20.3516,18.7618,20.2586,84584213.0],["2022-07-04",20.2586,21.0675,20.25860595703125,20.7699,88288453.0],["2022-07-05",20.7699,21.7555,20.3702,21.6439,109745979.0],["2022-07-06",21.6439,21.643888473510742,19.9332,20.1656,84843467.0],["2022-07-07",20.1656,20.6584,19.8495,20.1749,49076324.0],["2022-07-08",20.1749,20.3609,19.5241,19.5985,46203552.0],["2022-07-11",19.5985,19.598501205444336,18.9012,19.1243,33377034.0],["2022-07-12",19.1243,19.4497,18.7989,19.3196,31914610.0],["2022-07-13",19.3196,19.6264,18.9198,19.5613,35405601.0],["2022-07-14",19.5613,19.561317443847656,18.9663,19.1522,42153414.0],["2022-07-15",19.1522,19.6357,18.8919,19.0407,34383003.0],["2022-07-18",19.0407,19.6264,18.8919,19.5799,34490543.0],["2022-07-19",19.5799,20.2679,19.5706,20.1842,57430540.0],["2022-07-20",20.1842,20.18422508239746,19.738,20.0169,36087724.0],["2022-07-21",20.0169,20.0169,19.1336,19.1336,40622399.0],["2022-07-22",19.1336,19.459,18.8547,19.3568,30196057.0],["2022-07-25",19.3568,19.4497,18.9477,19.0314,19692891.0],["2022-07-26",19.0314,19.3289,18.8919,19.1336,20132862.0],["2022-07-27",19.1336,19.133644104003906,18.5944,18.6223,31894282.0],["2022-07-28",18.6223,18.7989,18.2969,18.3806,31084838.0],["2022-07-29",18.3806,18.5758,18.0552,18.1202,25634929.0],["2022-08-01",18.1202,18.4549,17.8041,18.3713,22418714.0],["2022-08-02",18.3713,18.37127113342285,17.0046,17.0976,36374303.0],["2022-08-03",17.0976,17.5624,16.9674,17.0325,26435986.0],["2022-08-04",17.0325,17.4044,17.0139,17.2742,16747015.0],["2022-08-05",17.2742,17.7112,17.1254,17.6926,24733111.0],["2022-08-08",17.6926,17.8785,17.5252,17.7019,18927933.0],["2022-08-09",17.7019,18.0831,17.5066,18.0087,27375568.0],["2022-08-10",18.0087,18.0552,17.581,17.6368,19751947.0],["2022-08-11",17.6368,18.0831,17.5717,17.9715,24034372.0],["2022-08-12",17.9715,18.1481,17.8785,17.925,17744433.0],["2022-08-15",17.925,18.1853,17.832,17.9622,20244089.0],["2022-08-16",17.9622,18.0273,17.674,17.7112,23067362.0],["2022-08-17",17.7112,17.711170196533203,17.33,17.5438,24902266.0],["2022-08-18",17.5438,17.6089,17.1998,17.2463,18952269.0],["2022-08-19",17.2463,17.4137,16.9953,17.0418,20587242.0],["2022-08-22",17.0418,17.6182,16.7164,17.5903,28284891.0],["2022-08-23",17.5903,17.832,17.3393,17.8227,26267684.0],["2022-08-24",17.8227,17.8971,17.1998,17.2463,24264095.0],["2022-08-25",17.2463,17.9808,17.0697,17.8227,32565359.0],["2022-08-26",17.8227,18.7432,17.7484,18.3341,58151964.0],["2022-08-29",18.3341,18.334081649780273,17.581,17.9994,28481689.0],["2022-08-30",17.9994,17.999385833740234,17.3021,17.3858,29432976.0],["2022-08-31",17.3858,17.5531,17.0697,17.0883,18389293.0],["2022-09-01",17.0883,17.3393,16.8744,16.9023,17133840.0],["2022-09-02",16.9023,17.0046,16.6234,16.6792,17215255.0],["2022-09-05",16.6792,16.9116,16.2701,16.8,16569362.0],["2022-09-06",16.8,17.5717,16.7443,17.4416,29973117.0],["2022-09-07",17.4416,17.441551208496094,17.0976,17.2277,18223915.0],["2022-09-08",17.2277,17.3207,16.9395,16.9953,15508765.0],["2022-09-09",16.9953,17.3672,16.995288848876953,17.0976,13180047.0],["2022-09-13",17.0976,17.237,16.9674,16.986,12794067.0],["2022-09-14",16.986,16.98598861694336,16.4653,16.5676,16998194.0],["2022-09-15",16.5676,16.8,15.8889,16.0842,21854239.0],["2022-09-16",16.0842,16.1028,15.433357238769531,15.4334,17395653.0],["2022-09-19",15.4334,15.9354,15.3683,15.7216,15671610.0],["2022-09-20",15.7216,16.1121,15.72156810760498,15.8889,13994418.0],["2022-09-21",15.8889,16.1678,15.6286,15.954,14816523.0],["2022-09-22",15.954,16.4096,15.8052,16.2422,20273011.0],["2022-09-23",16.2422,16.6792,15.8982,15.9261,22077773.0],["2022-09-26",15.9261,15.926107406616211,15.2753,15.2846,17207582.0],["2022-09-27",15.2846,15.4798,15.0429,15.4334,12978422.0],["2022-09-28",15.4334,15.4612,14.5408,14.5687,17083443.0],["2022-09-29",14.5687,15.1451,14.568717002868652,14.7175,14302944.0],["2022-09-30",14.7175,15.1544,14.5408,14.7361,11885192.0],["2022-10-10",14.7361,14.8197,14.1039,14.2526,14660767.0],["2022-10-11",14.2526,14.5408,14.0946,14.4479,12183259.0],["2022-10-12",14.4479,14.6617,13.8807,14.6152,17822315.0],["2022-10-13",14.6152,14.615201950073242,14.2805,14.2991,17676464.0],["2022-10-14",14.2991,14.7918,14.2712,14.6245,26787176.0],["2022-10-17",14.6245,14.6989,14.3084,14.6617,18747755.0],["2022-10-18",14.6617,14.8662,14.4664,14.5036,16595993.0],["2022-10-19",14.5036,14.6431,14.1689,14.1689,15926436.0],["2022-10-20",14.1689,14.3084,13.8063,14.2526,17110685.0],["2022-10-21",14.2526,14.3084,13.9365,13.9923,12305827.0],["2022-10-24",13.9923,14.4572,13.8342,13.9923,17831355.0],["2022-10-25",13.9923,13.992290496826172,13.4623,13.7692,13851458.0],["2022-10-26",13.7692,14.1317,13.7413,13.9365,13457826.0],["2022-10-27",13.9365,14.2898,13.936506271362305,14.0202,12664922.0],["2022-10-28",14.0202,14.020181655883789,13.1555,13.2764,17901180.0],["2022-10-31",13.2764,13.3415,12.951,13.1277,11424745.0],["2022-11-01",13.1277,13.6018,13.0905,13.5739,16341563.0],["2022-11-02",13.5739,13.7692,13.4623,13.6762,14786195.0],["2022-11-03",13.6762,13.9086,13.5274,13.7041,12963986.0],["2022-11-04",13.7041,14.5222,13.6669,14.42,32700459.0],["2022-11-07",14.42,15.4798,14.3177,15.0057,44900287.0],["2022-11-08",15.0057,15.2474,14.8941,15.0615,27121395.0],["2022-11-09",15.0615,15.0615,14.6431,14.671,23656569.0],["2022-11-10",14.671,14.7268,14.3921,14.4664,14555262.0],["2022-11-11",14.4664,14.9127,14.466446876525879,14.6431,18766286.0],["2022-11-14",14.6431,14.8755,14.3642,14.4014,16368718.0],["2022-11-15",14.4014,14.8011,14.2526,14.7826,17531366.0],["2022-11-16",14.7826,14.8662,14.5315,14.5594,12177386.0],["2022-11-17",14.5594,14.559418678283691,14.0574,14.2526,19086124.0],["2022-11-18",14.2526,14.3177,13.9923,14.0388,12329703.0],["2022-11-21",14.0388,14.1782,13.7227,14.1317,10420298.0],["2022-11-22",14.1317,14.2712,13.8807,13.9272,14914430.0],["2022-11-23",13.9272,14.2898,13.92720890045166,14.1225,15810039.0],["2022-11-24",14.1225,14.6338,14.0388,14.5594,25611148.0],["2022-11-25",14.5594,14.5873,14.234,14.2526,14146994.0],["2022-11-28",14.2526,14.25261116027832,13.8156,14.0574,11099714.0],["2022-11-29",14.0574,14.5594,14.0481,14.4107,21002207.0],["2022-11-30",14.4107,14.5966,14.2991,14.3549,15148860.0],["2022-12-01",14.3549,14.6152,14.354881286621094,14.4014,14342288.0],["2022-12-02",14.4014,14.6245,14.2154,14.485,17860514.0],["2022-12-05",14.485,14.7268,14.4107,14.671,17720591.0],["2022-12-06",14.671,15.4891,14.3828,15.2846,51560593.0],["2022-12-07",15.2846,15.3497,14.8848,14.9406,33128005.0],["2022-12-08",14.9406,15.5821,14.8941,15.3311,45307870.0],["2022-12-09",15.3311,15.3962,15.108,15.3311,25526502.0],["2022-12-12",15.3311,15.3404,14.8848,14.8941,22969615.0],["2022-12-13",14.8941,15.1544,14.7361,14.7733,17800925.0],["2022-12-14",14.7733,14.8848,14.6431,14.8104,12798117.0],["2022-12-15",14.8104,14.810443878173828,14.485,14.6803,14328610.0],["2022-12-16",14.6803,14.6989,14.3363,14.3549,13914273.0],["2022-12-19",14.3549,14.4479,13.9272,14.0295,13304865.0],["2022-12-20",14.0295,14.141,13.8621,14.0667,8144470.0],["2022-12-21",14.0667,14.327,13.9272,14.1689,10518201.0],["2022-12-22",14.1689,14.2526,13.5553,13.6018,16505709.0],["2022-12-23",13.6018,13.601808547973633,13.2206,13.3973,9919901.0],["2022-12-26",13.3973,13.732,13.3415,13.6762,7637424.0],["2022-12-27",13.6762,13.8807,13.5367,13.8435,9595588.0],["2022-12-28",13.8435,13.843534469604492,13.5646,13.5646,7376200.0],["2022-12-29",13.5646,13.639,13.4809,13.4995,5955500.0],["2022-12-30",13.4995,13.6948,13.4066,13.6762,7260597.0],["2023-01-03",13.6762,13.8435,13.4995,13.8342,9406094.0],["2023-01-04",13.8342,13.8621,13.5739,13.6855,7876002.0],["2023-01-05",13.6855,13.9365,13.685481071472168,13.8621,8929236.0],["2023-01-06",13.8621,14.0388,13.7785,13.9179,11072879.0],["2023-01-09",13.9179,14.076,13.8528,13.9365,10323749.0],["2023-01-10",13.9365,13.936506271362305,13.6855,13.7506,8582141.0],["2023-01-11",13.7506,14.0016,13.732,13.8435,11472140.0],["2023-01-12",13.8435,13.9272,13.7599,13.8063,6924632.0],["2023-01-13",13.8063,14.0016,13.806346893310547,13.9365,7848068.0],["2023-01-16",13.9365,14.1503,13.8807,14.0946,13306365.0],["2023-01-17",14.0946,14.1782,14.0388,14.1132,8881284.0],["2023-01-18",14.1132,14.2619,14.113153457641602,14.2061,6996725.0],["2023-01-19",14.2061,14.3084,13.9737,14.2619,9888391.0],["2023-01-20",14.2619,14.5594,14.234,14.5408,13874218.0],["2023-01-30",14.5408,14.8104,14.540823936462402,14.5594,15640306.0],["2023-01-31",14.5594,14.9313,14.4943,14.9034,20000781.0],["2023-02-01",14.9034,14.9499,14.7918,14.9406,15044364.0],["2023-02-02",14.9406,14.9871,14.8104,14.829,12425534.0],["2023-02-03",14.829,14.8290376663208,14.3456,14.5966,19240528.0],["2023-02-06",14.5966,14.6245,14.42,14.4664,10999140.0],["2023-02-07",14.4664,14.578,14.4107,14.5315,9136400.0],["2023-02-08",14.5315,14.6245,14.438554763793945,14.4386,7888608.0],["2023-02-09",14.4386,14.6524,14.42,14.6524,10425346.0],["2023-02-10",14.6524,14.8104,14.5315,14.6338,13332099.0],["2023-02-13",14.6338,14.7361,14.6059,14.671,10166381.0],["2023-02-14",14.671,14.8104,14.6059,14.6989,10629715.0],["2023-02-15",14.6989,14.7454,14.4479,14.4664,12940161.0],["2023-02-16",14.4664,14.5315,14.0295,14.1317,17437358.0],["2023-02-17",14.1317,14.327,14.1317,14.1782,8475106.0],["2023-02-20",14.1782,14.5408,13.9923,14.485,13628751.0],["2023-02-21",14.485,15.0522,14.485,14.8011,34414182.0],["2023-02-22",14.8011,15.1265,14.6338,14.9313,28470558.0],["2023-02-23",14.9313,14.9685,14.6989,14.7918,14892731.0],["2023-02-24",14.7918,14.8569,14.5687,14.5966,13810031.0],["2023-02-27",14.5966,15.2381,14.4293,15.1358,47194637.0],["2023-02-28",15.1358,15.135846138000488,14.922,15.108,23085627.0],["2023-03-01",15.108,15.2009,14.8848,14.9871,18313670.0],["2023-03-02",14.9871,15.108,14.7918,14.8569,18362612.0],["2023-03-03",14.8569,14.949901580810547,14.7361,14.9499,14179690.0],["2023-03-06",14.9499,14.949901580810547,14.6431,14.6989,13631066.0],["2023-03-07",14.6989,14.8104,14.4107,14.42,14755300.0],["2023-03-08",14.42,14.5036,14.3177,14.485,7956516.0],["2023-03-09",14.485,14.5036,14.2433,14.2805,11134424.0],["2023-03-10",14.2805,14.280502319335938,13.9551,13.9551,12113209.0],["2023-03-13",13.9551,14.0481,13.7878,14.0016,10268024.0],["2023-03-14",14.0016,14.0015869140625,13.5367,13.6669,12210774.0],["2023-03-15",13.6669,13.8807,13.5739,13.6018,10346200.0],["2023-03-16",13.6018,13.7041,13.3322,13.4066,10693486.0],["2023-03-17",13.4066,13.6018,13.406566619873047,13.4345,8535072.0],["2023-03-20",13.4345,13.6483,13.4159,13.639,8506035.0],["2023-03-21",13.639,13.8156,13.5832,13.8063,10595709.0],["2023-03-22",13.8063,13.8435,13.6483,13.7041,7573584.0],["2023-03-23",13.7041,13.704076766967773,13.4902,13.5367,10136958.0],["2023-03-24",13.5367,13.6669,13.4252,13.5181,8777636.0],["2023-03-27",13.5181,13.5274,13.3508,13.4252,7924124.0],["2023-03-28",13.4252,13.5739,13.3601,13.4902,8668716.0],["2023-03-29",13.4902,13.5181,13.295,13.3043,8875600.0],["2023-03-30",13.3043,13.3229,13.044,13.2206,8531185.0],["2023-03-31",13.2206,13.3508,13.2206,13.2764,5598100.0],["2023-04-03",13.2764,13.5181,13.2671,13.4902,10385958.0],["2023-04-04",13.4902,13.490240097045898,13.1648,13.2113,10371150.0],["2023-04-06",13.2113,13.2299,13.0905,13.1555,7419210.0],["2023-04-07",13.1555,13.2485,13.1276,13.1741,6201158.0],["2023-04-10",13.1741,13.3322,13.0626,13.3322,10414655.0],["2023-04-11",13.3322,13.33218765258789,13.0626,13.1277,10601425.0],["2023-04-12",13.1277,13.1648,12.9696,12.9975,11641560.0],["2023-04-13",12.9975,12.997488021850586,12.6163,12.7,13030263.0],["2023-04-14",12.7,12.9417,12.699978828430176,12.793,9256006.0],["2023-04-17",12.793,12.8673,12.5605,12.8115,11443235.0],["2023-04-18",12.8115,12.8766,12.7279,12.8115,7813366.0],["2023-04-19",12.8115,12.8208,12.7279,12.7465,8328033.0],["2023-04-20",12.7465,12.7837,12.5884,12.5977,8966850.0],["2023-04-21",12.5977,12.6535,11.9748,12.0027,16650683.0],["2023-04-24",12.0027,12.002687454223633,11.7145,11.7703,9705189.0],["2023-04-25",11.7703,11.7981,11.1566,11.3426,14563855.0],["2023-04-26",11.3426,11.668,11.1845,11.482,9131616.0],["2023-04-27",11.482,11.5471,11.3426,11.4263,7097000.0],["2023-04-28",11.4263,11.5936,11.417,11.575,6934812.0],["2023-05-04",11.575,11.8074,11.4263,11.7331,8210061.0],["2023-05-05",11.7331,11.8353,11.6029,11.6773,7078427.0],["2023-05-08",11.6773,11.7796,11.5564,11.7331,6513754.0],["2023-05-09",11.7331,11.7703,11.5657,11.6122,7285698.0],["2023-05-10",11.6122,12.7744,11.612205505371094,12.6814,48346120.0],["2023-05-11",12.6814,12.681384086608887,11.9469,12.1236,33453216.0],["2023-05-12",12.1236,12.123553276062012,11.7981,11.8167,11005301.0],["2023-05-15",11.8167,11.946906089782715,11.7424,11.9469,9534575.0],["2023-05-16",11.9469,11.9841,11.7889,11.8632,7744098.0],["2023-05-17",11.8632,11.86323070526123,11.6959,11.7052,7460006.0],["2023-05-18",11.7052,11.7889,11.5099,11.5657,7387725.0],["2023-05-19",11.5657,11.565719604492188,11.4542,11.5285,5237808.0],["2023-05-22",11.5285,11.6785,11.4535,11.6597,5824503.0],["2023-05-23",11.6597,11.659749984741211,11.491,11.491,5349250.0],["2023-05-24",11.491,11.5566,11.3692,11.5192,4759252.0],["2023-05-25",11.5192,11.519158363342285,11.2661,11.3036,6510689.0],["2023-05-26",11.3036,11.566,11.303584098815918,11.4348,6473762.0],["2023-05-29",11.4348,11.5285,11.3411,11.3692,4888801.0],["2023-05-30",11.3692,11.4254,11.0318,11.2286,8299600.0],["2023-05-31",11.2286,11.228601455688477,10.7881,10.7975,11816270.0],["2023-06-01",10.7975,10.8537,10.6006,10.6662,11677349.0],["2023-06-02",10.6662,11.0411,10.666234016418457,10.9755,12768554.0],["2023-06-05",10.9755,11.4629,10.9755,11.0224,17859492.0],["2023-06-06",11.0224,11.088,10.7318,10.7881,8967773.0],["2023-06-07",10.7881,10.8068,10.5538,10.6006,7260148.0],["2023-06-08",10.6006,10.6944,10.5069,10.5725,6784841.0],["2023-06-09",10.5725,10.6381,10.4319,10.535,7167000.0],["2023-06-12",10.535,10.6569,10.4413,10.6006,7817170.0],["2023-06-13",10.6006,10.600624084472656,10.4507,10.4882,6751379.0],["2023-06-14",10.4882,10.5538,10.3757,10.385,6509675.0],["2023-06-15",10.385,10.5631,10.1695,10.5538,12609866.0],["2023-06-16",10.5538,10.8256,10.5444,10.7693,14847800.0],["2023-06-19",10.7693,10.9099,10.5631,10.685,12076691.0],["2023-06-20",10.685,10.8256,10.5444,10.7131,8567505.0],["2023-06-21",10.7131,10.76,10.5631,10.5725,6851836.0],["2023-06-26",10.5725,10.61,10.4225,10.4788,6751338.0],["2023-06-27",10.4788,10.76,10.478778839111328,10.7225,10417559.0],["2023-06-28",10.7225,10.7225,10.5725,10.685,6668350.0],["2023-06-29",10.685,10.76,10.544387817382812,10.5444,9977100.0],["2023-06-30",10.5444,10.8631,10.5256,10.76,13273934.0],["2023-07-03",10.76,11.2942,10.759961128234863,10.938,13446078.0],["2023-07-04",10.938,11.1068,10.8818,11.0224,9984787.0],["2023-07-05",11.0224,11.0786,10.9099,11.0505,7526357.0],["2023-07-06",11.0505,11.050519943237305,10.8631,10.938,7106985.0],["2023-07-07",10.938,11.0505,10.8068,10.9193,5326856.0],["2023-07-10",10.9193,11.238,10.9006,11.2099,14194219.0],["2023-07-11",11.2099,11.209856033325195,10.9755,11.1068,11199254.0],["2023-07-12",11.1068,11.4348,10.9943,11.2661,23187010.0],["2023-07-13",11.2661,11.4161,11.2192,11.3598,13608500.0],["2023-07-14",11.3598,11.359821319580078,10.9662,11.1724,14282182.0],["2023-07-17",11.1724,11.4442,11.1161,11.2473,11625614.0],["2023-07-18",11.2473,11.9972,11.2005,11.8097,32716619.0],["2023-07-19",11.8097,11.9034,11.5848,11.6597,17247300.0],["2023-07-20",11.6597,12.044,11.659749984741211,11.7629,24760546.0],["2023-07-21",11.7629,11.791,11.4442,11.6223,13701760.0],["2023-07-24",11.6223,11.641,11.2099,11.2848,12588203.0],["2023-07-25",11.2848,11.5848,11.284838676452637,11.4067,10299707.0],["2023-07-26",11.4067,12.1659,11.406684875488281,11.9503,34233585.0],["2023-07-27",11.9503,12.0347,11.716,12.0159,22589053.0],["2023-07-28",12.0159,12.119,11.8566,12.0628,18825595.0],["2023-07-31",12.0628,12.1284,11.9597,12.0722,15476734.0],["2023-08-01",12.0722,12.1096,11.8378,12.0722,13574192.0],["2023-08-02",12.0722,12.1846,11.8847,11.8941,9320446.0],["2023-08-03",11.8941,11.8941,11.7441,11.7816,9831722.0],["2023-08-04",11.7816,11.8847,11.6223,11.6597,11568204.0],["2023-08-07",11.6597,11.7066,11.4629,11.491,9674772.0],["2023-08-08",11.491,11.6879,11.3786,11.5285,8222953.0],["2023-08-09",11.5285,11.5848,11.5004,11.5379,4474323.0],["2023-08-10",11.5379,11.641,11.5192,11.5473,4453769.0],["2023-08-11",11.5473,11.641,11.3598,11.3973,6738052.0],["2023-08-14",11.3973,11.397311210632324,11.0693,11.1817,7944766.0],["2023-08-15",11.1817,11.238,10.9662,11.0693,7008448.0],["2023-08-16",11.0693,11.1349,10.9662,11.0224,3343400.0],["2023-08-17",11.0224,11.088,10.8818,11.0505,4410545.0],["2023-08-18",11.0505,11.088,10.7506,10.7693,6144297.0],["2023-08-21",10.7693,10.9474,10.6381,10.6381,5617835.0],["2023-08-22",10.6381,10.76,10.3944,10.535,7539165.0],["2023-08-23",10.535,10.8724,10.4975,10.4975,9759800.0],["2023-08-24",10.4975,10.6381,10.4225,10.4975,5976400.0],["2023-08-25",10.4975,10.6194,10.3851,10.4225,5848400.0],["2023-08-28",10.4225,11.0318,10.4038,10.4225,11648286.0],["2023-08-29",10.4225,10.5819,10.4038,10.5444,8114775.0],["2023-08-30",10.5444,10.61,10.46,10.4882,7566681.0],["2023-08-31",10.4882,10.7693,10.4038,10.4975,9901363.0],["2023-09-01",10.4975,10.6662,10.4038,10.6194,9229398.0],["2023-09-04",10.6194,11.0599,10.5913,10.9943,15390622.0],["2023-09-05",10.9943,11.088,10.8724,11.0224,8150266.0],["2023-09-06",11.0224,11.2942,10.8443,11.1724,13982261.0],["2023-09-07",11.1724,11.2473,10.9474,10.9474,11350274.0],["2023-09-08",10.9474,11.2005,10.8724,10.9193,8515725.0],["2023-09-11",10.9193,11.1817,10.919300079345703,11.0037,8680100.0],["2023-09-12",11.0037,11.088,10.9193,10.9287,5811666.0],["2023-09-13",10.9287,10.9943,10.7787,10.8443,5495612.0],["2023-09-14",10.8443,10.8724,10.7131,10.7787,5578524.0],["2023-09-15",10.7787,10.8537,10.6944,10.7787,4372100.0],["2023-09-18",10.7787,10.7881,10.6381,10.76,6654195.0],["2023-09-19",10.76,10.7975,10.5819,10.6194,5474200.0],["2023-09-20",10.6194,10.7225,10.5631,10.5725,4260000.0],["2023-09-21",10.5725,10.61,10.4225,10.4225,4493314.0],["2023-09-22",10.4225,10.5069,10.3757,10.4975,5411995.0],["2023-09-25",10.4975,10.5069,10.2913,10.3382,8229649.0],["2023-09-26",10.3382,10.3569,10.0476,10.0476,10906215.0],["2023-09-27",10.0476,10.3101,10.0101,10.1976,8361266.0],["2023-09-28",10.1976,10.2913,10.1695,10.1788,4026645.0],["2023-10-09",10.1788,10.178848266601562,10.0008,10.0289,5681400.0],["2023-10-10",10.0289,10.1788,10.0195,10.0383,4125202.0],["2023-10-11",10.0383,10.0757,9.935157775878906,9.9352,4828849.0],["2023-10-12",9.9352,10.1882,9.935157775878906,10.1414,8302254.0],["2023-10-13",10.1414,10.141357421875,9.8789,9.8883,6613101.0],["2023-10-16",9.8883,9.9445,9.6821,9.7196,6828600.0],["2023-10-17",9.7196,9.8039,9.654,9.729,5303999.0],["2023-10-18",9.729,9.7383,9.4665,9.4665,5901620.0],["2023-10-19",9.4665,9.5228,9.2884,9.2978,8215582.0],["2023-10-20",9.2978,9.4946,9.2603,9.2884,8008974.0],["2023-10-23",9.2884,9.288434982299805,8.8573,8.9135,9116732.0],["2023-10-24",8.9135,9.1104,8.913522720336914,8.9979,7171703.0],["2023-10-25",8.9979,9.2791,8.997878074645996,9.1291,6853800.0],["2023-10-26",9.1291,9.129096984863281,8.9042,9.026,6651196.0],["2023-10-27",9.026,9.2791,8.9416,9.2509,8385101.0],["2023-10-30",9.2509,9.5228,9.2416,9.5134,9004315.0],["2023-10-31",9.5134,9.5602,9.4571,9.5321,5986486.0],["2023-11-01",9.5321,9.6071,9.4853,9.5415,6070248.0],["2023-11-02",9.5415,9.6165,9.4478,9.4571,4613600.0],["2023-11-03",9.4571,9.6259,9.4571,9.5415,4915627.0],["2023-11-06",9.5415,9.7102,9.541500091552734,9.6915,6152894.0],["2023-11-07",9.6915,9.7008,9.5696,9.654,6853715.0],["2023-11-08",9.654,9.6821,9.504,9.5602,5990300.0],["2023-11-09",9.5602,9.7383,9.5321,9.5977,7153221.0],["2023-11-10",9.5977,9.6446,9.4853,9.5696,4503572.0],["2023-11-13",9.5696,9.654,9.5321,9.6259,5569200.0],["2023-11-14",9.6259,9.7102,9.5509,9.5977,4674895.0],["2023-11-15",9.5977,9.7383,9.597737312316895,9.6633,6007248.0],["2023-11-16",9.6633,9.6727,9.4946,9.5228,5136067.0],["2023-11-17",9.5228,9.6071,9.4665,9.5602,3753509.0],["2023-11-20",9.5602,9.6071,9.4478,9.5977,6069152.0],["2023-11-21",9.5977,9.6727,9.5228,9.5415,5381902.0],["2023-11-22",9.5415,9.5602,9.4103,9.4197,5460646.0],["2023-11-23",9.4197,9.5134,9.3915,9.4946,4001005.0],["2023-11-24",9.4946,9.504,9.354,9.3822,4990800.0],["2023-11-27",9.3822,9.3822,9.2416,9.2697,5584238.0],["2023-11-28",9.2697,9.354,9.1478,9.3447,5338814.0],["2023-11-29",9.3447,9.3728,9.2322,9.2416,4034254.0],["2023-11-30",9.2416,9.2603,9.0729,9.101,5048623.0],["2023-12-01",9.101,9.1385,9.026,9.0354,6223700.0],["2023-12-04",9.0354,9.2322,9.035368919372559,9.0447,6695003.0],["2023-12-05",9.0447,9.1478,8.8948,8.9041,8292801.0],["2023-12-06",8.9041,9.176,8.8104,9.0354,10123252.0],["2023-12-07",9.0354,9.035368919372559,8.8104,8.9604,10210535.0],["2023-12-08",8.9604,8.9791,8.8667,8.876,6252796.0],["2023-12-11",8.876,8.9042,8.6792,8.8667,8577352.0],["2023-12-12",8.8667,8.876,8.7167,8.7636,6365738.0],["2023-12-13",8.7636,8.7729,8.5761,8.5948,6122806.0],["2023-12-14",8.5948,8.7354,8.5667,8.5855,5559477.0],["2023-12-15",8.5855,8.6886,8.5292,8.548,5293700.0],["2023-12-18",8.548,8.5761,8.3324,8.3793,7029885.0],["2023-12-19",8.3793,8.4168,8.2949,8.3324,4855301.0],["2023-12-20",8.3324,8.4543,8.2949,8.3043,5149447.0],["2023-12-21",8.3043,8.3793,8.2293,8.3512,6406574.0],["2023-12-22",8.3512,8.5199,8.2387,8.398,12407427.0],["2023-12-25",8.398,8.6698,8.3605,8.4074,13898076.0],["2023-12-26",8.4074,9.250943183898926,8.3605,9.2509,25694988.0],["2023-12-27",9.2509,10.1226,9.250943183898926,9.8695,83441178.0],["2023-12-28",9.8695,9.9258,9.4853,9.8695,61457690.0],["2023-12-29",9.8695,10.0851,9.7383,9.8039,39373834.0],["2024-01-02",9.8039,10.1226,9.6821,9.8789,39895342.0],["2024-01-03",9.8789,10.7787,9.7852,10.3944,76118614.0],["2024-01-04",10.3944,10.6662,10.0757,10.1226,56088612.0],["2024-01-05",10.1226,10.122612953186035,9.6446,9.7383,42709899.0],["2024-01-08",9.7383,9.8977,9.5884,9.6727,22936739.0],["2024-01-09",9.6727,9.8133,9.4853,9.6259,20394281.0],["2024-01-10",9.6259,9.8883,9.4384,9.6352,20162073.0],["2024-01-11",9.6352,9.7758,9.4478,9.7383,18807880.0],["2024-01-12",9.7383,10.1132,9.6071,9.8508,33537119.0],["2024-01-15",9.8508,9.850801467895508,9.5134,9.5228,20291586.0],["2024-01-16",9.5228,9.5321,9.2697,9.4384,18099049.0],["2024-01-17",9.4384,9.438398361206055,9.025997161865234,9.026,17736049.0],["2024-01-18",9.026,9.025997161865234,8.6136,8.8479,29803588.0],["2024-01-19",8.8479,9.026,8.7448,8.8292,14002118.0],["2024-01-22",8.8292,8.829168319702148,8.2481,8.2949,20082942.0],["2024-01-23",8.2949,8.6323,8.1075,8.5386,23431698.0],["2024-01-24",8.5386,8.6605,8.2949,8.5855,18159271.0],["2024-01-25",8.5855,8.7823,8.5199,8.7354,19602628.0],["2024-01-26",8.7354,8.876,8.6511,8.6698,16592807.0],["2024-01-29",8.6698,8.7917,8.4636,8.473,13795117.0],["2024-01-30",8.473,8.623,8.2668,8.3324,12976053.0],["2024-01-31",8.3324,8.3793,7.8263,7.845,17986636.0],["2024-02-01",7.845,7.9669,7.657568454742432,7.6576,16535200.0],["2024-02-02",7.6576,7.8169,7.0577,7.3201,19301600.0],["2024-02-05",7.3201,7.320148468017578,6.5984,6.9827,29291248.0],["2024-02-06",6.9827,7.5263,6.7484,7.4045,22804247.0],["2024-02-07",7.4045,7.9294,7.40450382232666,7.7982,27026250.0],["2024-02-08",7.7982,8.2199,7.798160076141357,8.0137,23997378.0],["2024-02-19",8.0137,8.4168,8.013734817504883,8.1637,20190826.0],["2024-02-20",8.1637,8.2668,7.9762,8.2012,13051959.0],["2024-02-21",8.2012,8.4168,8.07,8.1918,16352334.0],["2024-02-22",8.1918,8.3043,8.1262,8.2668,12324115.0],["2024-02-23",8.2668,8.3043,8.145,8.2855,16058314.0],["2024-02-26",8.2855,8.398,8.145,8.2481,14727446.0],["2024-02-27",8.2481,8.3793,8.1824,8.3793,13882257.0],["2024-02-28",8.3793,8.6792,8.1356,8.145,26342753.0],["2024-02-29",8.145,8.388646125793457,8.07,8.3886,19473617.0],["2024-03-01",8.3886,8.6136,8.3512,8.4543,20079641.0],["2024-03-04",8.4543,8.5292,8.2855,8.3605,15066146.0],["2024-03-05",8.3605,8.360528945922852,8.2012,8.2668,11526906.0],["2024-03-06",8.2668,8.4168,8.1824,8.3137,12090519.0],["2024-03-07",8.3137,8.8292,8.2949,8.4917,29785530.0],["2024-03-08",8.4917,8.6605,8.4355,8.5011,17275264.0],["2024-03-11",8.5011,8.7448,8.4449,8.7167,20024773.0],["2024-03-12",8.7167,8.716693878173828,8.548,8.6323,15572753.0],["2024-03-13",8.6323,8.632339477539062,8.5105,8.5761,10013277.0],["2024-03-14",8.5761,8.623,8.3886,8.4824,12153662.0],["2024-03-15",8.4824,8.5855,8.3699,8.5761,14577586.0],["2024-03-18",8.5761,8.6605,8.4543,8.6136,15694030.0],["2024-03-19",8.6136,8.7354,8.5574,8.6042,12706168.0],["2024-03-20",8.6042,8.6511,8.5292,8.6136,9294870.0],["2024-03-21",8.6136,8.6886,8.5386,8.5574,11251470.0],["2024-03-22",8.5574,8.5761,8.2855,8.3418,13999253.0],["2024-03-25",8.3418,8.4543,8.201189994812012,8.2012,10002700.0],["2024-03-26",8.2012,8.398,8.0981,8.3324,11222195.0],["2024-03-27",8.3324,8.3418,8.0231,8.0419,9433596.0],["2024-03-28",8.0419,8.2855,8.0137,8.1543,9370082.0],["2024-03-29",8.1543,8.3418,8.145,8.2387,4849300.0],["2024-04-01",8.2387,8.7073,8.2106,8.6323,21412870.0],["2024-04-02",8.6323,9.0354,8.623,8.8479,36256041.0],["2024-04-03",8.8479,9.0447,8.7823,8.9885,31427732.0],["2024-04-08",8.9885,9.1197,8.7073,8.7261,22392967.0],["2024-04-09",8.7261,9.1197,8.623,9.0822,28310064.0],["2024-04-10",9.0822,9.2041,8.9042,8.9885,19016066.0],["2024-04-11",8.9885,9.1197,8.7636,8.9698,16505461.0],["2024-04-12",8.9698,9.026,8.7542,8.9041,18079400.0],["2024-04-15",8.9041,9.2978,8.8479,9.0354,33081924.0],["2024-04-16",9.0354,9.0822,8.5011,8.5199,23230790.0],["2024-04-17",8.5199,8.801,8.519865989685059,8.6979,14701928.0],["2024-04-18",8.6979,8.7729,8.5292,8.5386,14171931.0],["2024-04-19",8.5386,9.391535758972168,8.5011,9.3915,24662553.0],["2024-04-22",9.3915,9.9539,9.3728,9.4853,86313202.0],["2024-04-23",9.4853,9.4946,9.0541,9.1385,45221082.0],["2024-04-24",9.1385,9.1478,8.8292,9.0916,32200519.0],["2024-04-25",9.0916,9.6352,9.026,9.4197,53510092.0],["2024-04-26",9.4197,9.41965389251709,9.101,9.2697,40609036.0],["2024-04-29",9.2697,9.504,9.0822,9.4384,41772934.0],["2024-04-30",9.4384,9.5509,9.2603,9.2791,27782010.0],["2024-05-06",9.2791,9.9914,9.279061317443848,9.8508,54228948.0],["2024-05-07",9.8508,10.834944725036621,9.7196,10.8349,94085054.0],["2024-05-08",10.8349,11.9222,10.834944725036621,11.9222,177185964.0],["2024-05-09",11.9222,12.1003,11.3411,11.5754,119373338.0],["2024-05-10",11.5754,12.5408,11.5098,11.9316,119114573.0],["2024-05-13",11.9316,11.931560516357422,11.163,11.6879,85368824.0],["2024-05-14",11.6879,11.68786907196045,11.0037,11.1255,64985595.0],["2024-05-15",11.1255,11.7441,10.8912,11.5285,80430483.0],["2024-05-16",11.5285,11.7816,11.1817,11.4442,57989570.0],["2024-05-17",11.4442,12.5408,11.2099,12.2784,91478839.0],["2024-05-20",12.2784,12.5127,11.9316,12.4752,77645622.0],["2024-05-21",12.4752,12.47518253326416,11.9409,12.0534,47733106.0],["2024-05-22",12.0534,12.05340576171875,11.5192,11.5848,47209806.0],["2024-05-23",11.5848,11.584766387939453,11.1349,11.1911,34935603.0],["2024-05-24",11.1911,11.8566,11.191109657287598,11.641,49697264.0],["2024-05-27",11.641,11.7441,11.4161,11.7066,26449888.0],["2024-05-28",11.7066,11.706613540649414,11.3036,11.4723,25024306.0],["2024-05-29",11.4723,11.716,11.2848,11.5285,23029000.0],["2024-05-30",11.5285,12.6814,11.528531074523926,12.269,99990359.0],["2024-05-31",12.269,12.26898193359375,11.7254,11.7535,64962348.0],["2024-06-03",11.7535,11.8941,11.3411,11.716,39395367.0],["2024-06-04",11.716,11.9316,11.566,11.9128,29123474.0],["2024-06-05",11.9128,11.91281509399414,11.4723,11.5379,23915300.0],["2024-06-06",11.5379,12.1378,11.4629,11.9222,45702300.0],["2024-06-07",11.9222,12.9907,11.866,12.7001,67400556.0],["2024-06-11",12.7001,12.7939,11.9972,12.4096,46479457.0],["2024-06-12",12.4096,12.6345,12.2221,12.344,35223786.0],["2024-06-13",12.344,12.4377,11.9034,11.9972,32906309.0],["2024-06-14",11.9972,12.2183,11.7761,12.0645,27147145.0],["2024-06-17",12.0645,12.1894,11.6895,11.7665,27933608.0],["2024-06-18",11.7665,12.151,11.4684,12.0933,27059293.0],["2024-06-19",12.0933,12.2952,11.9203,11.9395,23228655.0],["2024-06-20",11.9395,12.1606,11.1512,11.6896,36082143.0],["2024-06-21",11.6896,12.035622596740723,11.5454,12.0356,21626267.0],["2024-06-24",12.0356,12.0452,11.4204,11.4973,24073204.0],["2024-06-25",11.4973,12.1606,11.4108,11.7857,22879140.0],["2024-06-26",11.7857,11.9107,11.5838,11.9107,20824111.0],["2024-06-27",11.9107,11.9107,11.4204,11.4684,17455106.0],["2024-06-28",11.4684,11.6703,11.3435,11.4588,15541300.0],["2024-07-01",11.4588,12.6028,11.4492,12.6028,64913105.0],["2024-07-02",12.6028,12.8431,12.4394,12.4971,49668325.0],["2024-07-03",12.4971,12.622,12.2567,12.4971,25622085.0],["2024-07-04",12.4971,12.5643,12.1221,12.1798,22487885.0],["2024-07-05",12.1798,12.2279,11.7953,12.1606,25337916.0],["2024-07-08",12.1606,12.6893,11.6319,11.8818,49593425.0],["2024-07-09",11.8818,12.4586,11.6607,12.3432,43725111.0],["2024-07-10",12.3432,13.3142,12.1221,12.8912,57974127.0],["2024-07-11",12.8912,13.1315,12.6701,12.8527,54970700.0],["2024-07-12",12.8527,12.9008,12.1894,12.2183,48933563.0],["2024-07-15",12.2183,12.4586,12.0452,12.3721,25232181.0],["2024-07-16",12.3721,12.3913,12.0164,12.3529,21640985.0],["2024-07-17",12.3529,12.5932,12.2567,12.3336,24345600.0],["2024-07-18",12.3336,12.333629608154297,11.728,12.1125,23422520.0],["2024-07-19",12.1125,12.151,11.8818,12.0452,16256800.0],["2024-07-22",12.0452,12.045234680175781,11.5838,11.6703,24713400.0],["2024-07-23",11.6703,11.8626,10.8244,10.8532,43281034.0],["2024-07-24",10.8532,10.9301,10.5071,10.5456,25656327.0],["2024-07-25",10.5456,10.6417,10.4014,10.4783,13458870.0],["2024-07-26",10.4783,10.9493,10.478297233581543,10.7955,16930100.0],["2024-07-29",10.7955,10.79552936553955,10.5071,10.5552,12800147.0],["2024-07-30",10.5552,10.6994,10.3822,10.6129,10576605.0],["2024-07-31",10.6129,11.2666,10.5264,11.2377,24640101.0],["2024-08-01",11.2377,11.5838,11.1512,11.2089,15870400.0],["2024-08-02",11.2089,11.3531,11.0166,11.0647,12363800.0],["2024-08-05",11.0647,11.2281,10.7186,10.7282,17851150.0],["2024-08-06",10.7282,11.007,10.728238105773926,10.8917,10251970.0],["2024-08-07",10.8917,11.0359,10.7186,10.8724,9500445.0],["2024-08-08",10.8724,11.007,10.7859,10.9493,9963300.0],["2024-08-09",10.9493,11.1512,10.882,10.882,11743216.0],["2024-08-12",10.882,10.9782,10.834,10.8917,8106200.0],["2024-08-13",10.8917,11.074311256408691,10.7667,11.0743,9028700.0],["2024-08-14",11.0743,11.1224,10.8724,10.8724,7816220.0],["2024-08-15",10.8724,11.0551,10.7955,10.9397,8259868.0],["2024-08-16",10.9397,10.9782,10.7282,10.7763,8845612.0],["2024-08-19",10.7763,11.0551,10.7186,10.9878,10665968.0],["2024-08-20",10.9878,11.0455,10.6513,10.7475,9513368.0],["2024-08-21",10.7475,10.882,10.6321,10.8244,6499895.0],["2024-08-22",10.8244,10.9013,10.6706,10.709,7782944.0],["2024-08-23",10.709,11.0166,10.5937,10.7475,11587900.0],["2024-08-26",10.7475,11.0166,10.6129,10.9686,17697060.0],["2024-08-27",10.9686,11.0359,10.7955,10.9686,13030200.0],["2024-08-28",10.9686,11.4588,10.968565940856934,11.1608,23395600.0],["2024-08-29",11.1608,11.3243,10.9493,11.1993,14438056.0],["2024-08-30",11.1993,11.6415,10.9686,11.5838,27678373.0],["2024-09-02",11.5838,12.4874,11.583806991577148,12.1029,53086185.0],["2024-09-03",12.1029,12.2279,11.8145,11.9876,28167184.0],["2024-09-04",11.9876,11.987557411193848,11.6511,11.6703,17895975.0],["2024-09-05",11.6703,11.8049,11.5357,11.6319,13883052.0],["2024-09-06",11.6319,12.1606,11.5646,11.9491,27960407.0],["2024-09-09",11.9491,12.0356,11.6319,11.6703,15520601.0],["2024-09-10",11.6703,11.7857,11.4877,11.6992,15790042.0],["2024-09-11",11.6992,11.7761,11.43,11.5357,14912200.0],["2024-09-12",11.5357,11.6607,11.429996490478516,11.43,8916016.0],["2024-09-13",11.43,11.5165,11.1032,11.1224,13336514.0],["2024-09-18",11.1224,11.2954,11.007,11.1897,10860563.0],["2024-09-19",11.1897,11.3531,10.959,11.1704,15586725.0],["2024-09-20",11.1704,11.2954,10.9493,11.0455,12034249.0],["2024-09-23",11.0455,11.2377,10.9109,10.9397,11555175.0],["2024-09-24",10.9397,11.5261,10.9397,11.4396,23211874.0],["2024-09-25",11.4396,11.7665,11.2858,11.305,28066035.0],["2024-09-26",11.305,11.80490779876709,11.2281,11.8049,24148058.0],["2024-09-27",11.8049,12.9296,11.80490779876709,12.6701,55344069.0],["2024-09-30",12.6701,13.891,12.670087814331055,13.8333,62030900.0],["2024-10-08",13.8333,15.1983,13.3622,14.2755,77164358.0],["2024-10-09",14.2755,14.275479316711426,12.8527,12.8527,51839997.0],["2024-10-10",12.8527,13.6218,12.852737426757812,13.0258,45549364.0],["2024-10-11",13.0258,13.2661,12.2471,12.4394,34564540.0],["2024-10-14",12.4394,12.8816,12.276,12.8239,27711150.0],["2024-10-15",12.8239,13.045,12.4971,12.5355,26466212.0],["2024-10-16",12.5355,12.8047,12.3817,12.574,20791337.0],["2024-10-17",12.574,12.7566,12.199,12.2183,24925733.0],["2024-10-18",12.2183,12.8239,12.0933,12.5451,31727962.0],["2024-10-21",12.5451,12.6605,12.3817,12.4586,31488477.0],["2024-10-22",12.4586,12.708541870117188,12.3529,12.7085,33713228.0],["2024-10-23",12.7085,13.3046,12.5163,13.1027,63477728.0],["2024-10-24",13.1027,13.2949,12.6124,12.7182,52222483.0],["2024-10-25",12.7182,13.2949,12.622,13.2661,66606556.0],["2024-10-28",13.2661,13.5449,13.0546,13.4391,54099200.0],["2024-10-29",13.4391,13.6122,12.9008,12.9585,52909351.0],["2024-10-30",12.9585,14.2274,12.958480834960938,13.814,94712168.0],["2024-10-31",13.814,13.891,13.4199,13.6026,60791784.0],["2024-11-01",13.6026,13.8621,13.2853,13.3622,51405500.0],["2024-11-04",13.3622,13.5449,13.1796,13.3622,33151730.0],["2024-11-05",13.3622,13.6122,13.2276,13.5449,45188116.0],["2024-11-06",13.5449,13.7468,13.3142,13.343,41528550.0],["2024-11-07",13.343,13.8044,13.0546,13.6314,49315397.0],["2024-11-08",13.6314,13.766,13.3911,13.468,39489623.0],["2024-11-11",13.468,13.467977523803711,13.1027,13.4391,35020705.0],["2024-11-12",13.4391,13.9967,13.439136505126953,13.6314,60293596.0],["2024-11-13",13.6314,13.939,13.3718,13.5545,35211035.0],["2024-11-14",13.5545,14.189,13.5353,13.766,73197477.0],["2024-11-15",13.766,13.9102,13.2949,13.3622,52501008.0],["2024-11-18",13.3622,13.3718,12.6605,12.7085,41400904.0],["2024-11-19",12.7085,13.1604,12.5163,13.1123,35632046.0],["2024-11-20",13.1123,13.939,12.9777,13.7852,62095850.0],["2024-11-21",13.7852,14.0928,13.6602,13.7468,42348324.0],["2024-11-22",13.7468,13.8429,13.2661,13.2853,35106553.0],["2024-11-25",13.2853,13.766,13.1219,13.3815,29767398.0],["2024-11-26",13.3815,13.38145923614502,12.8527,12.9008,26880400.0],["2024-11-27",12.9008,13.045,12.5836,13.0258,22351862.0],["2024-11-28",13.0258,13.0546,12.8047,12.8335,18333673.0],["2024-11-29",12.8335,13.1796,12.833511352539062,12.9681,27957847.0],["2024-12-02",12.9681,13.6699,12.872,13.2276,44566507.0],["2024-12-03",13.2276,13.2373,13.0258,13.17,18669887.0],["2024-12-04",13.17,13.16996955871582,12.8047,12.8431,20668500.0],["2024-12-05",12.8431,12.9296,12.7374,12.872,15107642.0],["2024-12-06",12.872,13.1123,12.747,13.0738,22641869.0],["2024-12-09",13.0738,13.3142,13.0162,13.1219,20554188.0],["2024-12-10",13.1219,13.4968,13.0258,13.0546,26284394.0],["2024-12-11",13.0546,13.2853,12.9873,13.1892,17030571.0],["2024-12-12",13.1892,14.5062,13.189197540283203,13.8044,136694637.0],["2024-12-13",13.8044,13.804435729980469,13.1604,13.218,76053127.0],["2024-12-16",13.218,13.2757,12.8624,12.9008,35836875.0],["2024-12-17",12.9008,13.1988,12.900803565979004,12.9777,27342757.0],["2024-12-18",12.9777,13.1507,12.8047,12.8431,23966700.0],["2024-12-19",12.8431,12.843124389648438,12.5259,12.7374,20909359.0],["2024-12-20",12.7374,12.7854,12.622,12.747,13991076.0],["2024-12-23",12.747,12.7662,12.448987007141113,12.449,20378089.0],["2024-12-24",12.449,12.7182,12.448987007141113,12.5836,11902789.0],["2024-12-25",12.5836,12.5932,12.324,12.4201,12581203.0],["2024-12-26",12.4201,12.4778,12.3721,12.4298,8208424.0],["2024-12-27",12.4298,12.6701,12.3144,12.5836,13744443.0],["2024-12-30",12.5836,12.6316,12.449,12.4586,10721600.0],["2024-12-31",12.4586,12.4971,12.0837,12.1318,13356500.0],["2025-01-02",12.1318,12.2567,11.6607,11.7857,14439700.0],["2025-01-03",11.7857,11.9876,11.5454,11.5646,14958658.0],["2025-01-06",11.5646,11.7376,11.4588,11.6511,11368600.0],["2025-01-07",11.6511,11.7184,11.4684,11.6511,9069800.0],["2025-01-08",11.6511,11.651097297668457,11.1897,11.43,13754400.0],["2025-01-09",11.43,11.4781,11.2858,11.3819,9216191.0],["2025-01-10",11.3819,11.4204,11.1031,11.1031,11099600.0],["2025-01-13",11.1031,11.1801,10.9301,11.1801,8618999.0],["2025-01-14",11.1801,11.4492,11.1224,11.4204,14503625.0],["2025-01-15",11.4204,11.5357,11.2666,11.3627,11235934.0],["2025-01-16",11.3627,11.4877,11.3146,11.3435,10885700.0],["2025-01-17",11.3435,11.555,11.305,11.4973,12677218.0],["2025-01-20",11.4973,11.6223,11.4588,11.5069,8795300.0],["2025-01-21",11.5069,11.555,11.3723,11.5261,7763000.0],["2025-01-22",11.5261,11.526127815246582,11.3819,11.4781,7120820.0],["2025-01-23",11.4781,11.6992,11.42038345336914,11.4204,11082710.0],["2025-01-24",11.4204,11.5646,11.4012,11.555,8238100.0],["2025-01-27",11.555,11.7665,11.554966926574707,11.603,10578300.0],["2025-02-05",11.603,11.7088,11.4588,11.5069,9318800.0],["2025-02-06",11.5069,11.5646,11.3531,11.5646,11997200.0],["2025-02-07",11.5646,11.728,11.4877,11.6799,16175900.0],["2025-02-10",11.6799,11.7088,11.5165,11.5742,14870931.0],["2025-02-11",11.5742,11.6319,11.3915,11.5934,16912800.0],["2025-02-12",11.5934,11.728,11.5357,11.6415,15203678.0],["2025-02-13",11.6415,11.6992,11.555,11.5742,12863200.0],["2025-02-14",11.5742,11.6319,11.4781,11.5454,10516827.0],["2025-02-17",11.5454,11.5646,11.4012,11.4204,13886700.0],["2025-02-18",11.4204,11.4877,11.1897,11.257,13517155.0],["2025-02-19",11.257,11.2954,11.2089,11.2858,12176637.0],["2025-02-20",11.2858,11.7088,11.1801,11.603,26772772.0],["2025-02-21",11.603,11.6319,11.4396,11.5357,17119596.0],["2025-02-24",11.5357,11.8241,11.53573989868164,11.6511,21096625.0],["2025-02-25",11.6511,11.651097297668457,11.4108,11.4492,15047052.0],["2025-02-26",11.4492,11.6703,11.43,11.5934,16317605.0],["2025-02-27",11.5934,11.6223,11.4396,11.5357,11412249.0],["2025-02-28",11.5357,11.8049,11.4877,11.6799,29671791.0],["2025-03-03",11.6799,12.2567,11.679937362670898,12.0164,43615309.0],["2025-03-04",12.0164,12.0645,11.8241,11.8818,21189720.0],["2025-03-05",11.8818,11.9876,11.6895,11.7665,15771345.0],["2025-03-06",11.7665,11.8434,11.6703,11.7184,21562549.0],["2025-03-07",11.7184,11.8434,11.6319,11.7665,19362495.0],["2025-03-10",11.7665,11.766454696655273,11.5934,11.6799,13153198.0],["2025-03-11",11.6799,12.5932,11.5357,12.3625,58464323.0],["2025-03-12",12.3625,12.622,12.2856,12.3048,41057151.0],["2025-03-13",12.3048,12.5067,12.1606,12.3529,24470483.0],["2025-03-14",12.3529,12.8624,12.1894,12.6893,45989614.0],["2025-03-17",12.6893,13.5737,12.4298,13.2757,71274625.0],["2025-03-18",13.2757,13.7564,13.0931,13.3142,70575490.0],["2025-03-19",13.3142,13.3142,12.9393,13.0354,37144236.0],["2025-03-20",13.0354,13.3911,12.9873,13.045,39206345.0],["2025-03-21",13.045,13.3718,12.8624,12.8816,33189779.0],["2025-03-24",12.8816,14.169734954833984,12.881576538085938,14.1697,111538658.0],["2025-03-25",14.1697,15.5829,13.939,15.0253,242387436.0],["2025-03-26",15.0253,15.4675,14.6504,14.7657,190799171.0],["2025-03-27",14.7657,15.8616,14.6696,14.8427,191941098.0],["2025-03-28",14.8427,14.8426513671875,13.3622,13.3622,176382721.0],["2025-03-31",13.3622,13.4584,12.92,13.0835,86190487.0],["2025-04-01",13.0835,13.4295,13.0642,13.2757,58419545.0],["2025-04-02",13.2757,13.4103,13.0738,13.2565,43361850.0],["2025-04-03",13.2565,13.256488800048828,12.151,12.4971,97089816.0],["2025-04-07",12.4971,12.497051239013672,11.2473,11.2473,49666494.0],["2025-04-08",11.2473,11.555,11.007,11.4492,84928696.0],["2025-04-09",11.4492,11.449222564697266,10.4591,11.257,75624651.0],["2025-04-10",11.257,11.7665,11.256959915161133,11.4684,70060250.0],["2025-04-11",11.4684,11.603,11.2473,11.4781,46748680.0],["2025-04-14",11.4781,11.9491,11.478060722351074,11.8241,58574650.0],["2025-04-15",11.8241,12.3817,11.6992,12.2567,96724848.0],["2025-04-16",12.2567,12.25672435760498,11.728,11.8049,55365464.0],["2025-04-17",11.8049,11.9587,11.5742,11.5934,44492767.0],["2025-04-18",11.5934,11.6126,11.4012,11.5357,29505642.0],["2025-04-21",11.5357,11.853,11.43,11.7665,36264400.0],["2025-04-22",11.7665,11.766454696655273,11.5165,11.5838,30289796.0],["2025-04-23",11.5838,11.6799,11.4877,11.5261,28691019.0],["2025-04-24",11.5261,11.5454,11.3435,11.3819,24232261.0],["2025-04-25",11.3819,11.5454,11.381930351257324,11.4492,19648631.0],["2025-04-28",11.4492,11.449222564697266,10.5264,10.536,58890173.0],["2025-04-29",10.536,10.7186,10.1707,10.5744,41392820.0],["2025-04-30",10.5744,10.6994,10.4879,10.4879,22225700.0],["2025-05-06",10.4879,10.7667,10.487910270690918,10.7667,31714641.0],["2025-05-07",10.7667,11.8434,10.766690254211426,11.8434,105586856.0],["2025-05-08",11.8434,11.84335994720459,11.3819,11.5357,79369878.0],["2025-05-09",11.5357,11.53573989868164,11.1704,11.2666,36326889.0],["2025-05-12",11.2666,11.4877,11.2473,11.3243,32280027.0],["2025-05-13",11.3243,11.8241,11.2473,11.6703,75589715.0],["2025-05-14",11.6703,12.7758,11.4396,12.199,113205071.0],["2025-05-15",12.199,12.4105,11.7472,11.7761,74539017.0],["2025-05-16",11.7761,12.3529,11.776068687438965,12.199,84654955.0],["2025-05-19",12.199,12.8816,11.8818,12.6989,97250322.0],["2025-05-20",12.6989,13.9679,12.6124,12.7374,147444221.0],["2025-05-21",12.7374,13.3622,12.4009,12.8816,102104866.0],["2025-05-22",12.8816,12.881576538085938,12.1125,12.2087,79978802.0],["2025-05-23",12.2087,12.208658218383789,11.8914,11.8914,56226830.0],["2025-05-26",11.8914,12.035622596740723,11.7472,12.0356,37259959.0],["2025-05-27",12.0356,12.872,11.8626,12.6412,74406993.0],["2025-05-28",12.6412,12.64124870300293,12.151,12.1606,53183989.0],["2025-05-29",12.1606,12.2567,11.9395,12.1414,34459273.0],["2025-05-30",12.1414,12.1702,11.8241,11.901,27303768.0],["2025-06-03",11.901,11.901039123535156,11.6126,11.6319,36816107.0],["2025-06-04",11.6319,11.7376,11.6223,11.6607,21072522.0],["2025-06-05",11.6607,11.9587,11.660711288452148,11.7857,30251972.0],["2025-06-06",11.7857,12.0741,11.78568172454834,11.901,32028000.0],["2025-06-09",11.901,11.9299,11.7376,11.8818,25999200.0],["2025-06-10",11.8818,11.9107,11.5934,11.6319,28696401.0],["2025-06-11",11.6319,11.7472,11.603,11.728,15823561.0],["2025-06-12",11.728,11.8648,11.64,11.7769,20360168.0],["2025-06-13",11.7769,11.8062,11.5619,11.5814,20151800.0],["2025-06-16",11.5814,11.816,11.5325,11.6694,16520000.0],["2025-06-17",11.6694,11.8746,11.64,11.7573,21808837.0],["2025-06-18",11.7573,11.943,11.6791,11.7866,20775700.0],["2025-06-19",11.7866,11.8941,11.5325,11.5423,23008218.0],["2025-06-20",11.5423,11.5912,11.2198,11.2784,20936400.0],["2025-06-23",11.2784,11.3957,11.1221,11.3077,14245749.0],["2025-06-24",11.3077,11.4641,11.2296,11.4153,17085600.0],["2025-06-25",11.4153,11.4934,11.3077,11.4446,19962952.0],["2025-06-26",11.4446,11.4543,11.29797649383545,11.298,20074869.0],["2025-06-27",11.298,11.9235,11.29797649383545,11.728,46755775.0],["2025-06-30",11.728,11.7866,11.513,11.6498,24786572.0],["2025-07-01",11.6498,11.649816513061523,11.5228,11.5814,17118521.0],["2025-07-02",11.5814,11.7182,11.5521,11.6791,22280601.0],["2025-07-03",11.6791,11.6987,11.5716,11.6009,17539985.0],["2025-07-04",11.6009,11.60094928741455,11.513,11.5521,14999716.0],["2025-07-07",11.5521,11.552082061767578,11.3859,11.4153,17414334.0],["2025-07-08",11.4153,11.49344253540039,11.3957,11.4934,14845636.0],["2025-07-09",11.4934,11.5032,11.3371,11.3762,18295759.0],["2025-07-10",11.3762,11.5423,11.3371,11.4348,15533942.0],["2025-07-11",11.4348,11.513,11.4348,11.4739,17469401.0],["2025-07-14",11.4739,11.5716,11.4348,11.5228,15701962.0],["2025-07-15",11.5228,11.8355,11.513,11.6791,39401600.0],["2025-07-16",11.6791,11.728,11.5423,11.5716,19985500.0],["2025-07-17",11.5716,12.2851,11.5521,12.1189,73092398.0],["2025-07-18",12.1189,12.891,12.118935585021973,12.7347,119191351.0],["2025-07-21",12.7347,13.1256,12.7053,12.9203,85460684.0],["2025-07-22",12.9203,13.5458,12.7542,13.4774,90082307.0],["2025-07-23",13.4774,14.4645,13.3895,13.4188,136841042.0],["2025-07-24",13.4188,13.9759,12.9985,13.8684,81028360.0],["2025-07-25",13.8684,14.2398,13.7706,13.8097,59755257.0],["2025-07-28",13.8097,13.927,13.4188,13.6827,48759889.0],["2025-07-29",13.6827,14.1127,13.2331,13.9759,53841071.0],["2025-07-30",13.9759,14.1616,13.7804,13.8977,38317899.0],["2025-07-31",13.8977,13.897683143615723,13.2233,13.2917,38939547.0],["2025-08-01",13.2917,13.6338,13.0865,13.106,28733192.0],["2025-08-04",13.106,13.106042861938477,12.8324,12.9497,23733676.0],["2025-08-05",12.9497,13.2722,12.8617,13.2331,27129035.0],["2025-08-06",13.2331,13.3504,13.0767,13.1256,22233424.0],["2025-08-07",13.1256,13.125589370727539,12.8031,12.9497,23493191.0],["2025-08-08",12.9497,13.0474,12.7542,12.891,16563539.0],["2025-08-11",12.891,13.409,12.891029357910156,13.2526,32120791.0],["2025-08-12",13.2526,13.4286,13.0865,13.2917,28429074.0],["2025-08-13",13.2917,13.3015,13.0181,13.2038,27642051.0],["2025-08-14",13.2038,13.2624,12.803070068359375,12.8031,21559378.0],["2025-08-15",12.8031,13.6436,12.803070068359375,13.3406,41371848.0],["2025-08-18",13.3406,13.3992,13.0572,13.0767,35133137.0],["2025-08-19",13.0767,13.2429,12.9594,12.9985,24196545.0],["2025-08-20",12.9985,13.4872,12.9985,13.4383,46921847.0],["2025-08-21",13.4383,13.9172,13.3406,13.6827,47961703.0],["2025-08-22",13.6827,13.7511,13.4481,13.6338,33340907.0],["2025-08-25",13.6338,13.9172,13.3797,13.6924,45847379.0],["2025-08-26",13.6924,14.1616,13.6045,14.0443,46101439.0],["2025-08-27",14.0443,14.1909,13.6338,13.6338,44140334.0],["2025-08-28",13.6338,13.8097,13.2526,13.6338,29042715.0],["2025-08-29",13.6338,13.9759,13.5947,13.6729,30017783.0],["2025-09-01",13.6729,14.1225,13.4872,13.9563,38357503.0],["2025-09-02",13.9563,14.0345,13.3406,13.409,33361760.0],["2025-09-03",13.409,13.7413,13.1745,13.282,24617953.0],["2025-09-04",13.282,13.282,12.7933,12.9888,27141543.0],["2025-09-05",12.9888,14.0541,12.988762855529785,13.712,52728861.0],["2025-09-08",13.712,14.2691,13.3895,14.2202,51832340.0],["2025-09-09",14.2202,14.7382,14.0931,14.6307,56315758.0],["2025-09-10",14.6307,15.0412,14.3277,14.6893,49053305.0],["2025-09-11",14.6893,14.7577,14.445,14.6111,32990899.0],["2025-09-12",14.6111,14.8555,14.3277,14.6502,29989933.0],["2025-09-15",14.6502,14.7089,14.2691,14.3277,24659211.0],["2025-09-16",14.3277,14.6991,13.9954,14.1811,29460958.0],["2025-09-17",14.1811,14.3375,13.9661,14.0541,23291452.0],["2025-09-18",14.0541,14.0541,13.2331,13.3992,43522350.0],["2025-09-19",13.3992,13.6338,13.2917,13.3992,19665778.0],["2025-09-22",13.3992,13.5263,12.9106,13.0572,30368035.0],["2025-09-23",13.0572,13.0669,12.5587,12.7542,22725526.0],["2025-09-24",12.7542,12.9399,12.6271,12.9301,21127381.0],["2025-09-25",12.9301,12.930122375488281,12.7151,12.7835,20047468.0],["2025-09-26",12.7835,13.1158,12.6565,12.9106,23457645.0],["2025-09-29",12.9106,14.2007,12.8422,14.2007,63126600.0],["2025-09-30",14.2007,14.6893,14.1616,14.3863,75327511.0],["2025-10-09",14.3863,14.6991,13.9466,14.5818,60611491.0],["2025-10-10",14.5818,14.9141,14.3375,14.7773,48642833.0],["2025-10-13",14.7773,14.77728271484375,14.0443,14.6307,36536043.0],["2025-10-14",14.6307,14.9337,14.2691,14.3668,39885556.0],["2025-10-15",14.3668,14.5623,14.0541,14.3668,31873359.0],["2025-10-16",14.3668,14.4548,12.9594,13.0083,76952880.0],["2025-10-17",13.0083,13.1647,12.695562362670898,12.6956,48759259.0],["2025-10-20",12.6956,13.1256,12.6369,12.891,49733987.0],["2025-10-21",12.891,13.5361,12.8324,13.1842,46600331.0],["2025-10-22",13.1842,13.3406,12.8715,12.9203,38441799.0],["2025-10-23",12.9203,13.3699,12.7347,13.3015,46639629.0],["2025-10-24",13.3015,13.4774,12.9985,13.0669,35725019.0],["2025-10-27",13.0669,13.8293,13.066948890686035,13.3406,64468794.0],["2025-10-28",13.3406,13.3895,13.0181,13.1158,34211090.0],["2025-10-29",13.1158,13.6631,13.0767,13.6045,40097105.0],["2025-10-30",13.6045,13.604483604431152,13.2526,13.4188,29998699.0],["2025-10-31",13.4188,13.9759,13.3601,13.5654,47538094.0],["2025-11-03",13.5654,13.9075,13.3992,13.7609,38668341.0],["2025-11-04",13.7609,13.8977,13.3211,13.4383,34012273.0],["2025-11-05",13.4383,14.0541,13.0963,13.8684,60693373.0],["2025-11-06",13.8684,14.9727,13.8293,14.7871,103826054.0],["2025-11-07",14.7871,15.2757,14.6014,14.9825,97228588.0],["2025-11-10",14.9825,16.0771,14.982522964477539,15.4614,109912298.0],["2025-11-11",15.4614,15.8133,15.3344,15.5494,61962719.0],["2025-11-12",15.5494,15.549376487731934,14.7675,15.0509,59287753.0],["2025-11-13",15.0509,15.9696,15.0509,15.6764,70646641.0],["2025-11-14",15.6764,15.823,15.3441,15.5592,51367690.0],["2025-11-17",15.5592,15.9208,15.3637,15.5005,49252441.0],["2025-11-18",15.5005,16.2922,15.2073,15.3637,69812877.0],["2025-11-19",15.3637,16.0576,15.2757,15.6178,59109144.0],["2025-11-20",15.6178,16.6831,15.3246,15.9012,94984235.0],["2025-11-21",15.9012,15.901217460632324,14.7773,14.7871,81609011.0],["2025-11-24",14.7871,14.9923,14.1127,14.3277,52561733.0],["2025-11-25",14.3277,14.5916,14.1225,14.4059,51942511.0],["2025-11-26",14.4059,14.572,14.1322,14.1518,38845476.0],["2025-11-27",14.1518,14.6698,14.151789665222168,14.2886,40245339.0],["2025-11-28",14.2886,15.2464,14.2007,14.8359,70936049.0],["2025-12-01",14.8359,14.9728,14.4841,14.5427,42271978.0],["2025-12-02",14.5427,14.542723655700684,14.1713,14.2788,30552608.0],["2025-12-03",14.2788,14.5134,14.1518,14.2397,36035730.0],["2025-12-04",14.2397,14.239749908447266,13.712,13.8293,34836939.0],["2025-12-05",13.8293,14.1811,13.7413,14.1322,27153533.0],["2025-12-08",14.1322,14.1811,13.7902,13.9075,31272364.0],["2025-12-09",13.9075,13.907456398010254,13.4677,13.497,34105681.0],["2025-12-10",13.497,13.6827,13.3015,13.624,25533757.0],["2025-12-11",13.624,14.3179,13.624029159545898,13.7609,52423552.0],["2025-12-12",13.7609,13.9172,13.5849,13.6631,24683879.0],["2025-12-15",13.6631,13.8586,13.4677,13.7609,25463881.0],["2025-12-16",13.7609,13.760856628417969,13.2038,13.2624,25456393.0],["2025-12-17",13.2624,13.6729,13.2526,13.6436,25923062.0],["2025-12-18",13.6436,13.8977,13.4383,13.6827,26311122.0],["2025-12-19",13.6827,13.8879,13.6338,13.8488,22457715.0],["2025-12-22",13.8488,14.0638,13.7902,13.8977,22060841.0],["2025-12-23",13.8977,14.1616,13.7999,13.9856,33831562.0],["2025-12-24",13.9856,14.0638,13.8488,13.9856,25434068.0],["2025-12-25",13.9856,14.2007,13.8195,14.0834,27729998.0],["2025-12-26",14.0834,14.3668,14.0345,14.2984,41914846.0],["2025-12-29",14.2984,14.3179,13.8586,13.8879,37181678.0],["2025-12-30",13.8879,14.4059,13.6045,14.2104,37447612.0],["2025-12-31",14.2104,14.210430145263672,13.8586,13.8879,26660277.0],["2026-01-05",13.8879,14.3179,13.887909889221191,14.2007,37500780.0],["2026-01-06",14.2007,14.8066,14.1518,14.748,61639094.0],["2026-01-07",14.748,14.8946,14.5818,14.6307,44250445.0],["2026-01-08",14.6307,14.9141,14.445,14.6014,42792326.0],["2026-01-09",14.6014,14.66,14.4254,14.572,37039659.0],["2026-01-12",14.572,14.572042465209961,14.2495,14.4254,50330876.0],["2026-01-13",14.4254,14.7284,14.3277,14.4548,49976050.0],["2026-01-14",14.4548,14.8066,14.4157,14.66,64970122.0],["2026-01-15",14.66,15.1584,14.5623,14.8555,59870653.0],["2026-01-16",14.8555,15.1975,14.6307,14.7186,48108511.0],["2026-01-19",14.7186,15.3148,14.5134,15.305,71324580.0],["2026-01-20",15.305,15.5982,15.1878,15.481,59886154.0],["2026-01-21",15.481,15.7839,15.2757,15.6373,65523651.0],["2026-01-22",15.6373,16.0869,15.5396,15.9012,65050793.0],["2026-01-23",15.9012,16.1846,15.7644,16.0674,57106124.0],["2026-01-26",16.0674,16.7515,16.0283,16.1944,88227664.0],["2026-01-27",16.1944,16.4974,15.8133,16.0967,66096576.0],["2026-01-28",16.0967,16.9274,16.038,16.8101,76334734.0],["2026-01-29",16.8101,16.9567,16.214,16.3703,74599180.0],["2026-01-30",16.3703,16.4974,15.5298,16.214,64708560.0],["2026-02-02",16.214,16.21396255493164,14.8066,14.8164,69274858.0],["2026-02-03",14.8164,15.2562,14.7871,15.2366,43167212.0],["2026-02-04",15.2366,15.4907,14.9825,15.3246,36047569.0],["2026-02-05",15.3246,15.4712,14.7186,14.7968,37532341.0],["2026-02-06",14.7968,15.4419,14.4254,15.1389,46571106.0],["2026-02-09",15.1389,15.4516,15.0607,15.3441,45200376.0],["2026-02-10",15.3441,15.481,15.1389,15.305,34045169.0],["2026-02-11",15.305,15.9501,15.2269,15.5689,47516883.0],["2026-02-12",15.5689,15.6764,15.3539,15.4907,30925984.0],["2026-02-13",15.4907,15.490736961364746,15.0412,15.0607,27597000.0],["2026-02-24",15.0607,16.565805435180664,15.060709953308105,16.5658,77589720.0],["2026-02-25",16.5658,18.0514,16.5658,17.6604,156654207.0],["2026-02-26",17.6604,17.8657,17.3086,17.3965,91878483.0],["2026-02-27",17.3965,17.9048,17.1815,17.7288,66842389.0],["2026-03-02",17.7288,18.1295,17.1815,17.6995,96955846.0],["2026-03-03",17.6995,17.9438,16.7906,17.1327,104277254.0],["2026-03-04",17.1327,18.3152,17.132658004760742,17.4161,108844575.0],["2026-03-05",17.4161,17.8754,16.9567,17.0838,71116754.0],["2026-03-06",17.0838,17.9438,16.7124,17.807,96841566.0],["2026-03-09",17.807,19.1557,17.7972,17.8657,124863560.0],["2026-03-10",17.8657,17.865657806396484,17.1033,17.1522,81869796.0],["2026-03-11",17.1522,18.1784,16.8688,17.9634,85086298.0],["2026-03-12",17.9634,19.3512,17.7288,18.9994,150831009.0],["2026-03-13",18.9994,19.6346,18.8528,18.9407,116941665.0],["2026-03-16",18.9407,19.7421,17.9243,18.0416,116182635.0],["2026-03-17",18.0416,18.5693,17.2597,17.377,89311386.0],["2026-03-18",17.377,17.376991271972656,16.6342,16.9567,56540406.0],["2026-03-19",16.9567,17.2304,15.9696,16.1065,69892416.0],["2026-03-20",16.1065,16.2726,15.4419,15.4516,60107904.0],["2026-03-23",15.4516,16.9958,15.1096,16.6635,143884056.0],["2026-03-24",16.6635,16.663536071777344,15.7351,16.2237,80635439.0],["2026-03-25",16.2237,16.7515,15.8133,16.556,69127175.0],["2026-03-26",16.556,16.8101,16.1944,16.341,50047881.0],["2026-03-27",16.341,17.1913,16.0576,16.8786,74772925.0],["2026-03-30",16.8786,17.4454,16.8395,16.8981,70331770.0],["2026-03-31",16.8981,16.89809799194336,16.0283,16.0674,56927514.0],["2026-04-01",16.0674,16.3508,15.8914,15.9305,41025213.0],["2026-04-02",15.9305,15.930535316467285,15.2953,15.4321,46696162.0],["2026-04-03",15.4321,15.5298,14.7871,14.8652,36279270.0],["2026-04-07",14.8652,15.7057,14.7871,15.6373,48574951.0],["2026-04-08",15.6373,15.7351,15.0412,15.6764,54445872.0],["2026-04-09",15.6764,15.8621,15.4223,15.6373,34567026.0],["2026-04-10",15.6373,16.1456,15.5689,15.696,37855064.0],["2026-04-13",15.696,15.9208,15.3246,15.7546,39752062.0],["2026-04-14",15.7546,15.754618644714355,15.393,15.6862,31094174.0],["2026-04-15",15.6862,15.686203002929688,15.1096,15.1584,46830854.0],["2026-04-16",15.1584,15.6862,15.0607,15.5592,42792527.0],["2026-04-17",15.5592,15.8035,15.4223,15.4712,29905079.0],["2026-04-20",15.4712,15.5396,15.2464,15.4712,26777017.0],["2026-04-21",15.4712,16.2237,15.1193,15.8914,61499918.0],["2026-04-22",15.8914,16.3899,15.891443252563477,16.3117,56083037.0],["2026-04-23",16.3117,16.3117,15.6373,15.911,47345399.0],["2026-04-24",15.911,16.3703,15.8817,16.1358,52276518.0],["2026-04-27",16.1358,16.13577651977539,15.3246,15.7253,46950949.0],["2026-04-28",15.7253,17.0056,15.725296020507812,16.5169,83790792.0],["2026-04-29",16.5169,16.771,16.0087,16.6929,53333053.0],["2026-04-30",16.6929,16.8786,16.3997,16.5169,40389026.0],["2026-05-06",16.5169,16.7124,16.0185,16.3703,53286453.0],["2026-05-07",16.3703,16.370338439941406,15.5591,15.7253,73600601.0],["2026-05-08",15.7253,16.214,15.5396,15.7937,50450550.0],["2026-05-11",15.7937,16.3801,15.793710708618164,16.0185,53252933.0],["2026-05-12",16.0185,16.0967,15.4907,15.5982,43521215.0],["2026-05-13",15.5982,15.7351,15.4223,15.5982,31649890.0],["2026-05-14",15.5982,15.598243713378906,14.8359,14.8457,49998282.0],["2026-05-15",14.8457,15.3246,14.845696449279785,15.0509,34970329.0],["2026-05-18",15.0509,15.050936698913574,14.5232,14.6991,32803575.0],["2026-05-19",14.6991,14.7186,14.1909,14.5036,28125231.0],["2026-05-20",14.5036,14.5623,14.1713,14.5134,23122620.0],["2026-05-21",14.5134,14.6502,14.0638,14.0834,27247096.0],["2026-05-22",14.0834,14.1909,13.8586,14.0443,23623848.0],["2026-05-25",14.0443,14.1322,13.8586,13.9075,18835692.0],["2026-05-26",13.9075,14.0736,13.6924,13.9954,24080129.0],["2026-05-27",13.9954,14.2104,13.5654,13.7511,24534269.0],["2026-05-28",13.7511,14.0247,13.712,13.8977,20035227.0],["2026-05-29",13.8977,14.0443,13.7218,13.7999,23824252.0],["2026-06-01",13.7999,14.1322,13.7413,14.0736,24097750.0],["2026-06-02",14.0736,14.1225,13.6827,13.7413,21297559.0],["2026-06-03",13.7413,13.741310119628906,13.3211,13.4188,26393350.0],["2026-06-04",13.4188,13.41878890991211,12.9106,13.0083,28124986.0],["2026-06-05",13.0083,13.1745,12.8519,12.9301,23723485.0],["2026-06-08",12.9301,12.930122375488281,12.4317,12.5294,23955021.0],["2026-06-09",12.5294,12.6662,12.2264,12.4805,23048102.0],["2026-06-10",12.4805,12.7542,12.3437,12.6076,23245939.0],["2026-06-11",12.6076,13.8684,12.607603073120117,13.7413,68120047.0],["2026-06-12",13.7413,13.741310119628906,12.9985,13.3406,57582411.0],["2026-06-15",13.3406,13.5596,13.261,13.4899,35184729.0],["2026-06-16",13.4899,13.8981,13.3406,13.6691,33236871.0],["2026-06-17",13.6691,13.669139862060547,13.1415,13.2709,29198479.0],["2026-06-18",13.2709,13.270913124084473,12.8727,13.0718,22567117.0],["2026-06-22",13.0718,14.1669,12.9822,14.1171,55744425.0],["2026-06-23",14.1171,14.4656,13.6393,13.6891,43690362.0],["2026-06-24",13.6891,14.2366,13.689051628112793,14.1968,44782980.0],["2026-06-25",14.1968,14.4855,13.699,14.3163,61739562.0],["2026-06-26",14.3163,14.316259384155273,13.1714,13.2012,56039278.0],["2026-06-29",13.2012,13.928,13.201223373413086,13.5198,37994329.0],["2026-06-30",13.5198,14.2167,13.1017,13.9877,49258036.0],["2026-07-01",13.9877,15.3716,13.8185,14.9833,77787056.0],["2026-07-02",14.9833,15.1227,14.6249,14.6946,59063730.0],["2026-07-03",14.6946,14.834,14.0873,14.1271,50965997.0],["2026-07-06",14.1271,14.3262,13.8981,14.0275,29718205.0],["2026-07-07",14.0275,14.027544975280762,13.4003,13.4202,29837622.0],["2026-07-08",13.4202,13.5098,12.982198715209961,12.9822,26161547.0],["2026-07-09",12.9822,13.2012,12.8428,13.1116,20601367.0],["2026-07-10",13.1116,13.3306,12.813,13.1614,26163290.0],["2026-07-13",13.1614,13.16140079498291,12.3948,12.5342,28034370.0],["2026-07-14",12.5342,12.803,12.53419303894043,12.7433,18576528.0],["2026-07-15",12.7433,12.9225,12.4048,12.9125,20401602.0],["2026-07-16",12.9125,12.912508964538574,12.6437,12.6835,17002638.0],["2026-07-17",12.6835,12.9722,12.6039,12.6238,23511714.0],["2026-07-20",12.6238,12.8826,12.5143,12.803,23663449.0],["2026-07-21",12.803,13.0818,12.6238,13.032,25751939.0],["2026-07-22",13.032,13.031976699829102,12.5242,12.6736,31433674.0],["2026-07-23",12.6736,13.699,12.4147,13.4899,55794595.0],["2026-07-24",13.4899,13.6293,12.7532,12.803,35705328.0],["2026-07-27",12.803,13.0718,12.5143,12.9324,20757276.0],["2026-07-28",12.9324,12.932419776916504,12.584,12.6935,19045643.0],["2026-07-29",12.6935,13.1415,12.574,13.0618,33725185.0],["2026-07-30",13.0618,13.3306,12.9424,13.0718,25517515.0],["2026-07-31",13.0718,13.2709,12.9623,13.0718,21603239.0],["2026-08-03",13.0718,13.3207,12.8926,13.2311,21630946.0],["2026-08-04",13.2311,13.2908,13.1315,13.251,15909175.0],["2026-08-05",13.251,13.4302,13.2012,13.4103,22139382.0],["2026-08-06",13.4103,13.4202,13.0121,13.251,29263009.0],["2026-08-07",13.251,13.3506,13.0618,13.1415,24666488.0],["2026-08-10",13.1415,13.6592,13.1216,13.5995,44319581.0],["2026-08-11",13.5995,13.5995,13.261,13.3306,36911877.0],["2026-08-12",13.3306,13.330647468566895,12.5441,12.9424,53233657.0],["2026-08-13",12.9424,12.9424,12.6138,12.6238,35138008.0],["2026-08-14",12.6238,12.7234,12.574,12.6537,15648222.0],["2026-08-17",12.6537,12.7433,12.6138,12.7333,16113163.0],["2026-08-18",12.7333,12.9324,12.6935,12.8727,26189593.0],["2026-08-19",12.8727,12.872686386108398,12.4944,12.574,24859588.0],["2026-08-20",12.574,12.7234,12.345,12.4048,21407021.0],["2026-08-21",12.4048,12.404769897460938,12.0862,12.1957,18273887.0],["2026-08-24",12.1957,12.3649,12.1161,12.2256,16055229.0],["2026-08-25",12.2256,12.3251,12.1061,12.2654,15080526.0],["2026-08-26",12.2654,12.3849,12.1658,12.3749,13921181.0],["2026-08-27",12.3749,12.6138,12.2156,12.5143,23281252.0],["2026-08-28",12.5143,13.1714,12.3948,13.0718,49782383.0],["2026-08-31",13.0718,13.2211,12.8627,12.9225,35586093.0],["2026-09-01",12.9225,13.1415,12.8428,12.9424,27121400.0],["2026-09-02",12.9424,13.0818,12.5441,12.6935,28105175.0],["2026-09-03",12.6935,12.793,12.5441,12.5541,15914826.0],["2026-09-04",12.5541,12.7831,12.3749,12.3849,21218596.0],["2026-09-07",12.3849,12.4844,12.3351,12.4048,12952347.0],["2026-09-08",12.4048,13.0021,12.3849,12.9225,45329810.0],["2026-09-09",12.9225,13.1216,12.7433,13.022,39946070.0],["2026-09-10",13.022,13.0917,12.6238,12.6437,23493056.0],["2026-09-11",12.6437,12.643705368041992,11.9966,12.126,33521781.0],["2026-09-14",12.126,12.136,11.7975,11.907,21931200.0],["2026-09-15",11.907,11.906986236572266,11.7477,11.7577,11689498.0],["2026-09-16",11.7577,11.8672,11.5784,11.7975,12155722.0],["2026-09-17",11.7975,11.7975,11.6581,11.7278,8146309.0],["2026-09-18",11.7278,11.8273,11.7079,11.7875,8623269.0],["2026-09-21",11.7875,11.9568,11.787517547607422,11.9269,11728928.0],["2026-09-22",11.9269,12.2455,11.897,12.136,19426302.0],["2026-09-23",12.136,12.135966300964355,11.8771,11.9169,11955790.0],["2026-09-24",11.9169,11.91694164276123,11.7178,11.7377,8826949.0],["2026-09-28",11.7377,11.7875,11.3694,11.4888,12969410.0],["2026-09-29",11.4888,11.5287,11.4092,11.4291,7133512.0],["2026-09-30",11.4291,11.5088,11.4092,11.4689,6348392.0],["2026-10-08",11.4689,11.5984,11.1603,11.23,12743488.0],["2026-10-09",11.23,11.34,10.9,11.27,17892443.0],["2026-10-12",11.27,11.270000457763672,10.86,10.87,17018266.0],["2026-10-13",10.87,10.869999885559082,10.56,10.77,12872423.0],["2026-10-14",10.77,10.84,10.6,10.69,9221765.0],["2026-10-15",10.69,10.6899995803833,10.329999923706055,10.33,11212416.0],["2026-10-16",10.33,10.59,10.329999923706055,10.47,10385389.0],["2026-10-19",10.47,10.6,10.39,10.56,7653846.0],["2026-10-20",10.56,10.58,10.45,10.58,6922146.0],["2026-10-21",10.58,10.67,10.51,10.52,6584898.0],["2026-10-22",10.52,10.53,10.32,10.35,8258310.0],["2026-10-23",10.35,10.53,10.12,10.5,14050202.0],["2026-10-26",10.5,10.55,10.35,10.49,7342743.0],["2026-10-27",10.49,10.69,10.42,10.42,9349717.0],["2026-10-28",10.42,10.53,10.13,10.14,13866948.0],["2026-10-29",10.14,10.140000343322754,9.13,9.13,31959800.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-07-02","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2010-07-02","index":0,"basis":"feed"}}