{"t":"000729.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-09-09",9.2654,9.2952,9.0825,9.2654,18971490.0],["2010-09-10",9.2654,9.2654,9.0103,9.1889,18957948.0],["2010-09-13",9.1889,9.4015,9.1038,9.3122,29899553.0],["2010-09-14",9.3122,9.427,9.0145,9.0783,34080483.0],["2010-09-15",9.0783,9.1463,8.8614,8.9082,23406190.0],["2010-09-16",8.9082,8.9592,8.6658,8.7806,12054980.0],["2010-09-17",8.7806,9.0996,8.7339,9.006,27237592.0],["2010-09-20",9.006,9.3972,8.9337,9.2696,35215488.0],["2010-09-21",9.2696,9.3249,9.023,9.1506,10247570.0],["2010-09-27",9.1506,9.5078,8.9762,9.4823,24379666.0],["2010-09-28",9.4823,9.8862,9.3632,9.7204,33221302.0],["2010-09-29",9.7204,9.8522,9.5503,9.5971,16783245.0],["2010-09-30",9.5971,9.6906,9.4397,9.6353,14882697.0],["2010-10-08",9.6353,9.8097,9.5035,9.7289,21289054.0],["2010-10-11",9.7289,9.7374,9.057,9.3122,52559174.0],["2010-10-12",9.3122,9.3334,9.0358,9.1208,34768842.0],["2010-10-13",9.1208,9.1974,8.921,8.9933,37021215.0],["2010-10-14",8.9933,9.0911,8.6361,8.7594,51016564.0],["2010-10-15",8.7594,8.8019,8.3767,8.5213,37793641.0],["2010-10-18",8.5213,8.6956,8.079,8.6658,54979915.0],["2010-10-19",8.6658,8.8359,8.4277,8.7466,48184013.0],["2010-10-20",8.7466,8.9635,8.5085,8.7169,50461740.0],["2010-10-21",8.7169,8.7892,8.4192,8.4787,58343025.0],["2010-10-22",8.4787,8.6531,8.478747367858887,8.5425,28367250.0],["2010-10-25",8.5425,8.7041,8.483,8.6743,62448021.0],["2010-10-26",8.6743,8.7551,8.4362,8.5468,75779002.0],["2010-10-27",8.5468,8.6829,8.4617,8.4958,37643302.0],["2010-10-28",8.4958,8.6021,8.3682,8.3937,39737664.0],["2010-10-29",8.3937,8.6021,8.3682,8.4192,34420614.0],["2010-11-01",8.4192,8.5893,8.419218063354492,8.5765,47662686.0],["2010-11-02",8.5765,8.6318,8.483,8.534,44710861.0],["2010-11-03",8.534,8.8699,8.517,8.7509,88204735.0],["2010-11-04",8.7509,8.8444,8.6743,8.7551,46331049.0],["2010-11-05",8.7551,8.8487,8.6829,8.7169,43023004.0],["2010-11-08",8.7169,8.7892,8.6616,8.7466,36968144.0],["2010-11-09",8.7466,8.9167,8.7254,8.887,49662726.0],["2010-11-10",8.887,9.1803,8.7381,8.9592,70143502.0],["2010-11-11",8.9592,8.9975,8.7551,8.7551,57171747.0],["2010-11-12",8.7551,8.8274,8.1131,8.1683,58141603.0],["2010-11-15",8.1683,8.5255,8.1683,8.3852,43808031.0],["2010-11-16",8.3852,8.4873,8.1768,8.2066,26433073.0],["2010-11-17",8.2066,8.2917,7.9855,8.0195,27484838.0],["2010-11-18",8.0195,8.1343,7.9983,8.1131,15395523.0],["2010-11-19",8.1131,8.2789,8.0876,8.2491,18151454.0],["2010-11-22",8.2491,8.2874,8.1556,8.2024,19808269.0],["2010-11-23",8.2024,8.2406,7.9727,8.0238,20674110.0],["2010-11-24",8.0238,8.2619,7.9302,8.2619,22754984.0],["2010-11-25",8.2619,8.3512,8.2066,8.3129,23597203.0],["2010-11-26",8.3129,8.3554,8.1981,8.2917,20691753.0],["2010-11-29",8.2917,8.3767,8.2151,8.3172,19142999.0],["2010-11-30",8.3172,8.3597,7.9345,8.1046,25767000.0],["2010-12-01",8.1046,8.1854,8.0238,8.045,9772678.0],["2010-12-02",8.045,8.1513,7.9898,8.0025,19798983.0],["2010-12-03",8.0025,8.0535,7.8324,7.8664,18122214.0],["2010-12-06",7.8664,7.9175,7.6666,7.7091,18716483.0],["2010-12-07",7.7091,7.8579,7.5901,7.8494,16905980.0],["2010-12-08",7.8494,8.1428,7.849432468414307,8.0068,40735243.0],["2010-12-09",8.0068,8.0068,7.7601,7.7644,14282348.0],["2010-12-10",7.7644,7.8409,7.6964,7.8154,10083398.0],["2010-12-13",7.8154,8.1598,7.815415859222412,8.1428,26924708.0],["2010-12-14",8.1428,8.185349464416504,8.0493,8.1853,14326665.0],["2010-12-15",8.1853,8.1981,8.028,8.0833,16184944.0],["2010-12-16",8.0833,8.1854,8.028,8.0705,10932158.0],["2010-12-17",8.0705,8.1003,7.943,8.0025,8687997.0],["2010-12-20",8.0025,8.2874,7.7729,7.8962,13368746.0],["2010-12-21",7.8962,8.0195,7.896206378936768,7.9898,15063752.0],["2010-12-22",7.9898,8.011,7.8707,7.909,8420300.0],["2010-12-23",7.909,7.9898,7.8154,7.9047,14080242.0],["2010-12-24",7.9047,7.90471076965332,7.7389,7.7431,7175342.0],["2010-12-27",7.7431,7.8197,7.573,7.6538,13809891.0],["2010-12-28",7.6538,7.7686,7.6113,7.7601,15459641.0],["2010-12-29",7.7601,7.8282,7.7006,7.8282,6757783.0],["2010-12-30",7.8282,7.9302,7.7771,7.9132,13394358.0],["2010-12-31",7.9132,8.1428,7.913214206695557,8.0748,19262351.0],["2011-01-04",8.0748,8.2321,8.028,8.2151,27122875.0],["2011-01-05",8.2151,8.3342,8.1428,8.1811,27476780.0],["2011-01-06",8.1811,8.5595,8.1726,8.5043,59577367.0],["2011-01-07",8.5043,8.7084,8.4873,8.5765,45953135.0],["2011-01-10",8.5765,8.6233,8.3002,8.4192,27228684.0],["2011-01-11",8.4192,8.4915,8.2491,8.4575,15948239.0],["2011-01-12",8.4575,8.5425,8.381,8.5043,14731288.0],["2011-01-13",8.5043,8.7806,8.504261016845703,8.7126,28874542.0],["2011-01-14",8.7126,8.7934,8.3895,8.4617,22511721.0],["2011-01-17",8.4617,8.5808,7.9472,8.0025,28250340.0],["2011-01-18",8.0025,8.3214,7.9983,8.1513,11234220.0],["2011-01-19",8.1513,8.3597,8.151333808898926,8.2406,11296813.0],["2011-01-20",8.2406,8.2917,7.96,7.994,13552531.0],["2011-01-21",7.994,8.1131,7.8069,7.8962,14802417.0],["2011-01-24",7.8962,8.0961,7.7644,8.0535,12693837.0],["2011-01-25",8.0535,8.053536415100098,7.6326,7.7176,11211511.0],["2011-01-26",7.7176,7.9005,7.6751,7.7219,16411886.0],["2011-01-27",7.7219,7.8154,7.6496,7.8112,10671576.0],["2011-01-28",7.8112,7.96,7.7601,7.9217,10358858.0],["2011-01-31",7.9217,8.0153,7.8409,7.9983,8223584.0],["2011-02-01",7.9983,8.1641,7.9515,8.1258,8767303.0],["2011-02-09",8.1258,8.2066,7.994,8.1981,17087714.0],["2011-02-10",8.1981,8.2619,8.1046,8.2236,9105817.0],["2011-02-11",8.2236,8.2491,8.1683,8.2066,14422521.0],["2011-02-14",8.2066,8.3214,8.1768,8.2576,18830723.0],["2011-02-15",8.2576,8.3299,8.1598,8.1896,15382955.0],["2011-02-16",8.1896,8.2576,8.1216,8.1683,12338434.0],["2011-02-17",8.1683,8.2024,8.0068,8.0493,16120359.0],["2011-02-18",8.0493,8.2406,8.0068,8.0705,16512478.0],["2011-02-21",8.0705,8.1641,7.9472,8.1556,14689534.0],["2011-02-22",8.1556,8.155586242675781,7.8664,7.9047,16851896.0],["2011-02-23",7.9047,7.994,7.8622,7.9005,10013028.0],["2011-02-24",7.9005,7.977,7.8367,7.909,19713336.0],["2011-02-25",7.909,7.9515,7.8197,7.9132,23276270.0],["2011-02-28",7.9132,8.1088,7.9132,8.0961,20290791.0],["2011-03-01",8.0961,8.2236,7.9855,8.062,20296301.0],["2011-03-02",8.062,8.1598,7.9685,8.0961,11871728.0],["2011-03-03",8.0961,8.2406,8.096057891845703,8.1939,35280658.0],["2011-03-04",8.1939,8.2406,8.0748,8.2109,15541452.0],["2011-03-07",8.2109,8.2704,8.1641,8.2151,19651822.0],["2011-03-08",8.2151,8.2959,8.1726,8.2364,11315112.0],["2011-03-09",8.2364,8.2831,8.1131,8.2066,16116328.0],["2011-03-10",8.2066,8.5298,8.1726,8.4405,37588255.0],["2011-03-11",8.4405,8.6148,8.3767,8.483,29889850.0],["2011-03-14",8.483,8.7084,8.3767,8.5255,12446070.0],["2011-03-15",8.5255,8.568,8.2406,8.4745,17398161.0],["2011-03-16",8.4745,8.5468,8.3767,8.4958,12491123.0],["2011-03-17",8.4958,8.5425,8.2491,8.3257,21973943.0],["2011-03-18",8.3257,8.432,8.2066,8.2619,15563281.0],["2011-03-21",8.2619,8.3597,8.2279,8.3469,15024985.0],["2011-03-22",8.3469,8.3554,8.2194,8.3257,6457499.0],["2011-03-23",8.3257,8.325671195983887,8.2066,8.2831,16202663.0],["2011-03-24",8.2831,8.3044,8.2151,8.2746,14311137.0],["2011-03-25",8.2746,8.329923629760742,8.2321,8.3299,15050935.0],["2011-03-28",8.3299,8.3895,8.1981,8.2151,19152169.0],["2011-03-29",8.2151,8.2279,7.9685,8.0663,26467277.0],["2011-03-30",8.0663,8.0833,7.9812,8.0153,13771882.0],["2011-03-31",8.0153,8.0365,7.9557,7.9983,10314098.0],["2011-04-01",7.9983,8.079,7.96,7.9983,9393120.0],["2011-04-06",7.9983,8.0876,7.998258590698242,8.028,12915257.0],["2011-04-07",8.028,8.1046,8.011,8.0578,13136669.0],["2011-04-11",8.0578,8.2831,8.057787895202637,8.2066,25200606.0],["2011-04-12",8.2066,8.3767,8.1683,8.3044,22166577.0],["2011-04-13",8.3044,8.4022,8.2576,8.3087,15195189.0],["2011-04-14",8.3087,8.3554,8.2449,8.3214,18624110.0],["2011-04-15",8.3214,8.321417808532715,8.1003,8.1641,13094183.0],["2011-04-18",8.1641,8.2406,8.1386,8.2109,11802333.0],["2011-04-19",8.2109,8.210865020751953,8.0535,8.1088,9809300.0],["2011-04-20",8.1088,8.2066,8.0748,8.1598,8216587.0],["2011-04-21",8.1598,8.3002,8.1598,8.2746,14217771.0],["2011-04-22",8.2746,8.2917,8.1939,8.2364,10640707.0],["2011-04-25",8.2364,8.3342,8.1258,8.3342,17727823.0],["2011-04-26",8.3342,8.483,8.1981,8.2236,19913865.0],["2011-04-27",8.2236,8.2874,8.0663,8.2194,9159498.0],["2011-04-28",8.2194,8.2406,7.985498905181885,7.9855,8783924.0],["2011-04-29",7.9855,8.1003,7.985498905181885,8.0748,5243989.0],["2011-05-04",8.0748,8.3469,8.074796676635742,8.1428,17426992.0],["2011-05-05",8.1428,8.4192,8.0365,8.3682,21678441.0],["2011-05-06",8.3682,8.4915,8.2746,8.3554,20248365.0],["2011-05-09",8.3554,8.4532,8.3172,8.3724,8454354.0],["2011-05-10",8.3724,8.372444152832031,8.2491,8.3299,7627071.0],["2011-05-11",8.3299,8.3682,8.2491,8.3342,7068494.0],["2011-05-12",8.3342,8.4405,8.2831,8.2831,13175008.0],["2011-05-13",8.2831,8.3554,8.2491,8.3469,6851580.0],["2011-05-16",8.3469,8.4702,8.3342,8.449,12284498.0],["2011-05-17",8.449,8.6021,8.415,8.4532,18218903.0],["2011-05-18",8.4532,8.6318,8.4192,8.5553,15794207.0],["2011-05-19",8.5553,8.7764,8.517,8.5893,21675417.0],["2011-05-20",8.5893,8.6446,8.4787,8.4873,9097812.0],["2011-05-23",8.4873,8.5425,8.2279,8.2661,15344952.0],["2011-05-24",8.2661,8.3342,8.1981,8.2024,16680494.0],["2011-05-25",8.2024,8.2874,8.1258,8.2066,8333600.0],["2011-05-26",8.2066,8.2789,8.1598,8.1641,8146446.0],["2011-05-27",8.1641,8.2917,8.0025,8.0068,11782383.0],["2011-05-30",8.0068,8.1641,7.8664,8.0025,11416671.0],["2011-05-31",8.0025,8.1615,7.9853,8.0498,8112266.0],["2011-06-01",8.0498,8.1486,7.9939,8.1014,10457014.0],["2011-06-02",8.1014,8.1185,7.865,8.0369,10098430.0],["2011-06-03",8.0369,8.1873,7.9939,8.1658,8956090.0],["2011-06-07",8.1658,8.2088,8.1228,8.1873,6978312.0],["2011-06-08",8.1873,8.312,8.1572,8.2088,6561808.0],["2011-06-09",8.2088,8.2088041305542,8.0154,8.0197,5491889.0],["2011-06-10",8.0197,8.1572,8.019698143005371,8.0756,6948594.0],["2011-06-13",8.0756,8.075572967529297,7.865,7.9509,4805637.0],["2011-06-17",7.9509,7.950936317443848,7.2547,7.3063,13117823.0],["2011-06-20",7.3063,7.3707,7.2203,7.3492,5083742.0],["2011-06-21",7.3492,7.3879,7.2805,7.3492,6500429.0],["2011-06-22",7.3492,7.4352,7.263288497924805,7.2633,6426184.0],["2011-06-23",7.2633,7.4309,7.1172,7.2848,13728551.0],["2011-06-24",7.2848,7.6544,7.2676,7.5169,15827157.0],["2011-06-27",7.5169,7.5985,7.418,7.4739,10706914.0],["2011-06-28",7.4739,7.5298,7.4008,7.5212,8540005.0],["2011-06-29",7.5212,7.52115535736084,7.2547,7.2848,21254620.0],["2011-06-30",7.2848,7.3664,7.2461,7.2934,18546342.0],["2011-07-01",7.2934,7.3621,7.2633,7.2934,12322869.0],["2011-07-04",7.2934,7.4954,7.293371677398682,7.4868,23742600.0],["2011-07-05",7.4868,7.6415,7.486773490905762,7.5856,20488405.0],["2011-07-06",7.5856,7.8005,7.4954,7.7704,27077788.0],["2011-07-07",7.7704,7.8349,7.6716,7.6802,21802763.0],["2011-07-08",7.6802,7.7403,7.62,7.6501,8165425.0],["2011-07-11",7.6501,7.6501,7.5212,7.5641,16164896.0],["2011-07-12",7.5641,7.6071,7.4954,7.5126,9997303.0],["2011-07-13",7.5126,7.6458,7.4911,7.5942,18194759.0],["2011-07-14",7.5942,7.6888,7.504,7.62,11308958.0],["2011-07-15",7.62,7.779,7.5255,7.7275,21759861.0],["2011-07-18",7.7275,7.7618,7.6716,7.7146,14801771.0],["2011-07-19",7.7146,7.7532,7.6114,7.7103,15391438.0],["2011-07-20",7.7103,7.9595,7.710260391235352,7.8349,26248549.0],["2011-07-21",7.8349,8.0111,7.779,7.9423,21697990.0],["2011-07-22",7.9423,7.9853,7.8478,7.865,8449071.0],["2011-07-25",7.865,7.9896,7.6286,7.6845,15565097.0],["2011-07-26",7.6845,7.7146,7.3965,7.504,10295302.0],["2011-07-27",7.504,7.663,7.4395,7.6071,9882287.0],["2011-07-28",7.6071,7.6716,7.5212,7.5684,5719288.0],["2011-07-29",7.5684,7.6372,7.4481,7.4524,6017674.0],["2011-08-01",7.4524,7.5684,7.4481,7.4868,4731473.0],["2011-08-02",7.4868,7.486773490905762,7.3063,7.3707,6520953.0],["2011-08-03",7.3707,7.4094,7.3063,7.3406,10416060.0],["2011-08-04",7.3406,7.4997,7.3406476974487305,7.4696,7919955.0],["2011-08-05",7.4696,7.4739,7.2934,7.461,9146863.0],["2011-08-08",7.461,7.46098518371582,7.0183,7.2246,15199882.0],["2011-08-09",7.2246,7.2848,7.0269,7.2246,11849110.0],["2011-08-10",7.2246,7.504,7.1816,7.3922,21115618.0],["2011-08-11",7.3922,7.5512,7.2332,7.5169,18641007.0],["2011-08-12",7.5169,7.6501,7.4997,7.6329,21274229.0],["2011-08-15",7.6329,7.706,7.5469,7.6673,18095837.0],["2011-08-16",7.6673,7.7017,7.4868,7.6071,16067462.0],["2011-08-17",7.6071,7.6114,7.4696,7.5641,13807136.0],["2011-08-18",7.5641,7.5985,7.4782,7.4825,8367416.0],["2011-08-19",7.4825,7.5255,7.3063,7.4911,7489508.0],["2011-08-22",7.4911,7.5383,7.3707,7.3922,7963940.0],["2011-08-23",7.3922,7.5083,7.375,7.4223,8754883.0],["2011-08-24",7.4223,7.5985,7.3321,7.3621,8031702.0],["2011-08-25",7.3621,7.4567,7.3321,7.4524,9321102.0],["2011-08-26",7.4524,7.4524,7.3793,7.4051,8165272.0],["2011-08-29",7.4051,7.4266,7.3278,7.3664,7337566.0],["2011-08-30",7.3664,7.4911,7.366434574127197,7.3707,6881037.0],["2011-08-31",7.3707,7.4782,7.2418,7.3063,8574761.0],["2011-09-01",7.3063,7.375,7.1902,7.2289,6263238.0],["2011-09-02",7.2289,7.2633,7.0957,7.1988,9708315.0],["2011-09-05",7.1988,7.198820114135742,6.8765,6.9839,14405306.0],["2011-09-06",6.9839,6.98392915725708,6.5756,6.7347,20138082.0],["2011-09-07",6.7347,6.812,6.7046,6.7905,12736781.0],["2011-09-08",6.7905,6.8335,6.653,6.7261,12965802.0],["2011-09-09",6.7261,6.7819,6.6573,6.6917,9691714.0],["2011-09-13",6.6917,6.69167947769165,6.4897,6.5713,4800555.0],["2011-09-14",6.5713,6.5971,6.3865,6.494,12875268.0],["2011-09-15",6.494,6.5799,6.493980884552002,6.5541,6149984.0],["2011-09-16",6.5541,6.61,6.5413,6.5541,4221541.0],["2011-09-19",6.5541,6.554149627685547,6.4252,6.4467,3003818.0],["2011-09-20",6.4467,6.4811,6.3607,6.3951,5597147.0],["2011-09-21",6.3951,6.567,6.3736,6.5327,9553650.0],["2011-09-22",6.5327,6.532660961151123,6.4295,6.4338,5479128.0],["2011-09-23",6.4338,6.4381,6.2662,6.3607,6365599.0],["2011-09-26",6.3607,6.4123,6.2705,6.3565,4584111.0],["2011-09-27",6.3565,6.4166,6.3436,6.4037,3185875.0],["2011-09-28",6.4037,6.4467,6.3436,6.3607,3716271.0],["2011-09-29",6.3607,6.3822,6.2748,6.3221,3698097.0],["2011-09-30",6.3221,6.3822,6.2404,6.3264,3567296.0],["2011-10-10",6.3264,6.3607,6.2275,6.3092,4571452.0],["2011-10-11",6.3092,6.4252,6.2232,6.2447,5785252.0],["2011-10-12",6.2447,6.5069,6.2017,6.4467,10575926.0],["2011-10-13",6.4467,6.6917,6.4037,6.6831,16351787.0],["2011-10-14",6.6831,6.7819,6.5971,6.6659,5233630.0],["2011-10-17",6.6659,6.7561,6.5971,6.6401,5385986.0],["2011-10-18",6.6401,6.6917,6.537,6.653,11430631.0],["2011-10-19",6.653,6.8292,6.6401,6.769,14138269.0],["2011-10-20",6.769,6.7819,6.5541,6.6186,10449255.0],["2011-10-21",6.6186,6.6616,6.2748,6.5198,10861866.0],["2011-10-24",6.5198,6.6143,6.3994,6.5499,5607485.0],["2011-10-25",6.5499,6.6831,6.5284,6.6143,10266892.0],["2011-10-26",6.6143,6.7046,6.5842,6.653,8453872.0],["2011-10-27",6.653,6.7132,6.567,6.61,9075751.0],["2011-10-28",6.61,6.7046,6.5756,6.6272,10905667.0],["2011-10-31",6.6272,6.696,6.5155,6.5584,10792916.0],["2011-11-01",6.5584,6.5971,6.4854,6.537,7192387.0],["2011-11-02",6.537,6.7948,6.4467,6.7518,13141441.0],["2011-11-03",6.7518,6.898,6.7518,6.7991,11537391.0],["2011-11-04",6.7991,6.8765,6.799124717712402,6.8464,5782915.0],["2011-11-07",6.8464,6.846400737762451,6.7261,6.7433,5635142.0],["2011-11-08",6.7433,6.8163,6.7046,6.7347,6165724.0],["2011-11-09",6.7347,6.8765,6.73465633392334,6.8679,10522996.0],["2011-11-10",6.8679,6.9195,6.7475,6.8292,7521844.0],["2011-11-11",6.8292,6.8937,6.8163,6.8464,7558408.0],["2011-11-14",6.8464,7.0097,6.846400737762451,6.9925,4287001.0],["2011-11-15",6.9925,7.0484,6.9495,6.971,4466585.0],["2011-11-16",6.971,6.971036434173584,6.6186,6.6917,8422116.0],["2011-11-17",6.6917,6.8163,6.69167947769165,6.7476,4404084.0],["2011-11-18",6.7476,6.8034,6.653,6.7132,3926596.0],["2011-11-21",6.7132,6.7476,6.5842,6.7089,3015662.0],["2011-11-22",6.7089,6.8335,6.6702,6.8163,4760290.0],["2011-11-23",6.8163,6.9367,6.7518,6.9152,6506916.0],["2011-11-24",6.9152,7.0914,6.8464,7.0355,14435654.0],["2011-11-25",7.0355,7.0828,6.855,6.8765,7618873.0],["2011-11-28",6.8765,6.8765,6.7304,6.8464,4019647.0],["2011-11-29",6.8464,6.8722,6.7132,6.769,4867990.0],["2011-11-30",6.769,6.8034,6.4037,6.5241,7509699.0],["2011-12-01",6.5241,6.6831,6.4252,6.4725,22668076.0],["2011-12-02",6.4725,6.472490310668945,6.3092,6.3865,6106243.0],["2011-12-05",6.3865,6.4725,6.3607,6.4295,8895944.0],["2011-12-06",6.4295,6.4424,6.3178,6.3522,2916862.0],["2011-12-07",6.3522,6.3779,6.2103,6.3092,6658570.0],["2011-12-08",6.3092,6.3178,6.1931,6.2834,6464471.0],["2011-12-09",6.2834,6.2877,6.0599,6.0943,6698474.0],["2011-12-12",6.0943,6.1416,6.0126,6.1072,5570450.0],["2011-12-13",6.1072,6.1459,6.0298,6.1287,4279365.0],["2011-12-14",6.1287,6.1459,6.0384,6.0857,3497949.0],["2011-12-15",6.0857,6.0986,5.9739,5.9868,3388435.0],["2011-12-16",5.9868,6.0986,5.9782,6.0298,5156331.0],["2011-12-19",6.0298,6.029818058013916,5.8708,5.9095,7794883.0],["2011-12-20",5.9095,5.9739,5.888,5.9267,7472289.0],["2011-12-21",5.9267,6.0169,5.9138,5.931,9410180.0],["2011-12-22",5.931,5.9654,5.7548,5.931,8637680.0],["2011-12-23",5.931,5.9654,5.8278,5.888,8375199.0],["2011-12-26",5.888,5.888,5.6516,5.6774,8859563.0],["2011-12-27",5.6774,5.802,5.6043,5.6645,7655819.0],["2011-12-28",5.6645,5.7419,5.6215,5.6473,9178644.0],["2011-12-29",5.6473,5.6946,5.6301,5.6473,7805996.0],["2011-12-30",5.6473,5.802,5.647313594818115,5.7977,13736505.0],["2012-01-04",5.7977,5.8622,5.7247,5.7934,6335968.0],["2012-01-05",5.7934,5.8321,5.6258,5.6645,5799496.0],["2012-01-06",5.6645,5.9654,5.5227,5.7075,9758405.0],["2012-01-09",5.7075,5.8235,5.5442,5.802,13524308.0],["2012-01-10",5.802,6.0599,5.7161,6.0169,17073442.0],["2012-01-11",6.0169,6.0685,5.9739,6.0513,15305528.0],["2012-01-12",6.0513,6.2318,5.9825,6.1373,11582372.0],["2012-01-13",6.1373,6.1373,5.6731,5.7634,15416334.0],["2012-01-16",5.7634,5.7805,5.5828,5.5871,8810921.0],["2012-01-17",5.5871,5.8278,5.587143421173096,5.7591,10595904.0],["2012-01-18",5.7591,5.8321,5.6344,5.643,9602979.0],["2012-01-19",5.643,5.7462,5.6129,5.6903,9399117.0],["2012-01-20",5.6903,5.7934,5.6516,5.7805,12595296.0],["2012-01-30",5.7805,5.8106,5.6903,5.7075,9901730.0],["2012-01-31",5.7075,5.7333,5.6645,5.6903,5849876.0],["2012-02-01",5.6903,5.7419,5.6731,5.6946,5623159.0],["2012-02-02",5.6946,5.7634,5.6731,5.7591,5321655.0],["2012-02-03",5.7591,5.8407,5.7333,5.8192,7944739.0],["2012-02-06",5.8192,5.8536,5.7977,5.8278,9098097.0],["2012-02-07",5.8278,5.827820777893066,5.6774,5.6817,9920588.0],["2012-02-08",5.6817,5.7891411781311035,5.6301,5.7891,17424740.0],["2012-02-09",5.7891,5.8966,5.7805,5.8407,20133517.0],["2012-02-10",5.8407,5.931,5.8192,5.931,20883353.0],["2012-02-13",5.931,6.004,5.8536,5.9997,21685160.0],["2012-02-14",5.9997,6.0384,5.9267,5.9782,15566902.0],["2012-02-15",5.9782,6.0986,5.9439,6.0771,18269698.0],["2012-02-16",6.0771,6.1673,6.0384,6.1029,19919962.0],["2012-02-17",6.1029,6.1673,6.0599,6.1029,7784355.0],["2012-02-20",6.1029,6.1931,6.0513,6.0513,7865157.0],["2012-02-21",6.0513,6.09,5.9782,6.0685,8945082.0],["2012-02-22",6.0685,6.1845,6.0126,6.1673,13150825.0],["2012-02-23",6.1673,6.2189,6.1115,6.1845,17031311.0],["2012-02-24",6.1845,6.2447,6.1545,6.2318,13104568.0],["2012-02-27",6.2318,6.5026,6.2017,6.3951,23896100.0],["2012-02-28",6.3951,6.5584,6.3822,6.3994,19766172.0],["2012-02-29",6.3994,6.567,6.3693,6.4639,13110471.0],["2012-03-01",6.4639,6.494,6.4037,6.4639,8801306.0],["2012-03-02",6.4639,6.5241,6.4037,6.4725,8655098.0],["2012-03-05",6.4725,6.6917,6.472490310668945,6.6272,13163604.0],["2012-03-06",6.6272,6.6573,6.4596,6.5327,11600520.0],["2012-03-07",6.5327,6.739,6.4596,6.6315,19962744.0],["2012-03-08",6.6315,6.7733,6.6229,6.6702,13790966.0],["2012-03-09",6.6702,6.8679,6.6616,6.8421,12468378.0],["2012-03-12",6.8421,6.8851,6.7304,6.8593,7765970.0],["2012-03-13",6.8593,6.8679,6.7733,6.8421,4829442.0],["2012-03-14",6.8421,6.9238,6.4811,6.5971,13696267.0],["2012-03-15",6.5971,6.7518,6.5885,6.6702,10329632.0],["2012-03-16",6.6702,6.9968,6.6659,6.9624,22214688.0],["2012-03-19",6.9624,6.962441444396973,6.7991,6.8593,12589425.0],["2012-03-20",6.8593,6.859292507171631,6.5584,6.5713,11786522.0],["2012-03-21",6.5713,6.6745,6.4639,6.537,13813139.0],["2012-03-22",6.537,6.61,6.4983,6.5026,8495490.0],["2012-03-26",6.5026,6.567043781280518,6.3951,6.567,8532941.0],["2012-03-28",6.567,6.6401,6.3994,6.3994,15258276.0],["2012-03-29",6.3994,6.4553,6.2533,6.3951,7146698.0],["2012-03-30",6.3951,6.4338,6.2662,6.3522,6908548.0],["2012-04-05",6.3522,6.5584,6.3221,6.5456,13561004.0],["2012-04-06",6.5456,6.5971,6.4811,6.5584,14152681.0],["2012-04-09",6.5584,6.6143,6.4467,6.5584,14550300.0],["2012-04-10",6.5584,6.7433,6.494,6.739,14551289.0],["2012-04-11",6.739,6.7991,6.6186,6.7175,14796219.0],["2012-04-12",6.7175,6.8679,6.6616,6.8636,20000379.0],["2012-04-13",6.8636,6.8679,6.61,6.6788,31928116.0],["2012-04-16",6.6788,6.8034,6.61,6.7518,21077474.0],["2012-04-17",6.7518,6.7518486976623535,6.4897,6.5713,17584442.0],["2012-04-18",6.5713,6.6831,6.5327,6.6573,15569591.0],["2012-04-19",6.6573,6.696,6.5241,6.6272,20211568.0],["2012-04-20",6.6272,6.631510257720947,6.5456,6.6315,10699165.0],["2012-04-23",6.6315,6.6487,6.5155,6.5284,10957068.0],["2012-04-24",6.5284,6.5885,6.3736,6.5198,13023413.0],["2012-04-25",6.5198,6.5584,6.451,6.5327,8824394.0],["2012-04-26",6.5327,6.5627,6.4553,6.4682,8178535.0],["2012-04-27",6.4682,6.567,6.4639,6.4983,12715635.0],["2012-05-02",6.4983,6.7604,6.498279094696045,6.7518,23628662.0],["2012-05-04",6.7518,6.9367,6.6616,6.812,22965368.0],["2012-05-07",6.812,6.98392915725708,6.7261,6.9839,34006991.0],["2012-05-08",6.9839,7.0054,6.7561,6.9066,21704527.0],["2012-05-09",6.9066,6.9581,6.7561,6.812,11540852.0],["2012-05-10",6.812,6.8593,6.7733,6.8034,10169062.0],["2012-05-11",6.8034,6.8421,6.7433,6.8206,9310492.0],["2012-05-14",6.8206,6.8937,6.7046,6.769,14359954.0],["2012-05-15",6.769,6.769040584564209,6.6401,6.7089,10033927.0],["2012-05-16",6.7089,6.7433,6.6014,6.6831,7342152.0],["2012-05-17",6.6831,6.7819,6.6401,6.7433,8856821.0],["2012-05-18",6.7433,6.743253707885742,6.567,6.6831,8691904.0],["2012-05-21",6.6831,6.812,6.6358,6.7046,7986830.0],["2012-05-22",6.7046,6.8851,6.6874,6.8765,25661238.0],["2012-05-23",6.8765,6.9324,6.769,6.9023,19376683.0],["2012-05-24",6.9023,6.902272701263428,6.7604,6.7991,13415729.0],["2012-05-25",6.7991,6.8163,6.6487,6.7175,8218469.0],["2012-05-28",6.7175,6.837804317474365,6.6444,6.8378,9153483.0],["2012-05-29",6.8378,6.9195,6.7948,6.8636,19799148.0],["2012-05-30",6.8636,6.9066,6.7991,6.8636,13261988.0],["2012-05-31",6.8636,7.0699,6.8593,6.9925,30485865.0],["2012-06-01",6.9925,7.1,6.941,7.0355,19238418.0],["2012-06-04",7.0355,7.035502910614014,6.8765,6.9109,13430536.0],["2012-06-05",6.9109,6.9882,6.8292,6.9109,14419199.0],["2012-06-06",6.9109,6.9195,6.8034,6.8335,15778786.0],["2012-06-07",6.8335,6.9163,6.7595,6.7769,13105139.0],["2012-06-08",6.7769,6.8379,6.472,6.5243,16358958.0],["2012-06-11",6.5243,6.5853,6.3152,6.5156,13445226.0],["2012-06-12",6.5156,6.533,6.3936,6.472,11499975.0],["2012-06-13",6.472,6.6811,6.4023,6.6724,17716775.0],["2012-06-14",6.6724,6.742,6.5765,6.6636,14688972.0],["2012-06-15",6.6636,6.742,6.5678,6.6636,9338353.0],["2012-06-18",6.6636,6.7159,6.532989025115967,6.533,16531754.0],["2012-06-19",6.533,6.5678,6.3762,6.3849,14435521.0],["2012-06-20",6.3849,6.4459,6.3762,6.411,7286464.0],["2012-06-21",6.411,6.4372,6.2978,6.3239,6431015.0],["2012-06-25",6.3239,6.3936,6.2455,6.2542,6287587.0],["2012-06-26",6.2542,6.2891,6.1584,6.1846,5484291.0],["2012-06-27",6.1846,6.2978,6.1671,6.1759,6843073.0],["2012-06-28",6.1759,6.263,6.175852298736572,6.1846,6274715.0],["2012-06-29",6.1846,6.4459,6.1759,6.3588,14798585.0],["2012-07-02",6.3588,6.4894,6.2978,6.3849,12463304.0],["2012-07-03",6.3849,6.411,6.2891,6.3152,10349520.0],["2012-07-04",6.3152,6.3675,6.202,6.2455,6945075.0],["2012-07-05",6.2455,6.2542,6.0016,6.0452,9769711.0],["2012-07-06",6.0452,6.2281,6.0104,6.1933,11972349.0],["2012-07-09",6.1933,6.263,6.0452,6.0539,12756325.0],["2012-07-10",6.0539,6.08,5.8884,5.9929,9923677.0],["2012-07-11",5.9929,5.992928504943848,5.7055,5.8187,19879155.0],["2012-07-12",5.8187,6.0016,5.7752,5.9494,21075615.0],["2012-07-13",5.9494,5.9842,5.8448,5.9581,11728738.0],["2012-07-16",5.9581,5.958086013793945,5.8187,5.8623,10849296.0],["2012-07-17",5.8623,5.932,5.81,5.871,9383933.0],["2012-07-18",5.871,5.9145,5.8187,5.9058,7224812.0],["2012-07-19",5.9058,5.9668,5.8187,5.9581,13184881.0],["2012-07-20",5.9581,5.9581,5.8274,5.8797,8567018.0],["2012-07-23",5.8797,5.879689693450928,5.7229,5.7926,6203990.0],["2012-07-24",5.7926,5.8536,5.749,5.8274,5039916.0],["2012-07-25",5.8274,5.9058,5.7926,5.8448,4209107.0],["2012-07-26",5.8448,5.9058,5.81,5.8797,5269151.0],["2012-07-27",5.8797,5.9232,5.8448,5.8884,4506798.0],["2012-07-30",5.8884,5.9494,5.8187,5.8187,4537219.0],["2012-07-31",5.8187,5.8274,5.6009,5.6619,7951580.0],["2012-08-01",5.6619,5.7665,5.6358,5.7316,5846254.0],["2012-08-02",5.7316,5.731608867645264,5.6619,5.7142,3312872.0],["2012-08-03",5.7142,5.731608867645264,5.6532,5.7316,4418517.0],["2012-08-06",5.7316,5.7926,5.6619,5.7665,6437728.0],["2012-08-07",5.7665,5.827425956726074,5.7403,5.8274,5730314.0],["2012-08-08",5.8274,5.8361,5.7577,5.7926,4066315.0],["2012-08-09",5.7926,5.8361,5.7577,5.8274,5769522.0],["2012-08-10",5.8274,5.9842,5.8187,5.8623,19264897.0],["2012-08-13",5.8623,5.8797,5.81,5.8361,7027203.0],["2012-08-14",5.8361,5.888401031494141,5.7055,5.8884,8090377.0],["2012-08-15",5.8884,5.888401031494141,5.7403,5.7403,6670480.0],["2012-08-16",5.7403,5.7577,5.6881,5.6968,4851636.0],["2012-08-17",5.6968,5.731608867645264,5.6793,5.7316,3908464.0],["2012-08-20",5.7316,5.7403,5.6619,5.6968,3022523.0],["2012-08-21",5.6968,5.7752,5.6793,5.7403,5236220.0],["2012-08-22",5.7403,5.749,5.6358,5.6881,4508675.0],["2012-08-23",5.6881,5.7055,5.6009,5.6271,4888084.0],["2012-08-24",5.6271,5.6358,5.4703,5.5138,5383425.0],["2012-08-27",5.5138,5.5138421058654785,5.4093,5.4442,5175494.0],["2012-08-28",5.4442,5.4877,5.418,5.4616,3952704.0],["2012-08-29",5.4616,5.479,5.418,5.418,2567433.0],["2012-08-30",5.418,5.4616,5.2438,5.4006,4655717.0],["2012-08-31",5.4006,5.400603771209717,5.1915,5.2525,6976560.0],["2012-09-03",5.2525,5.2525224685668945,5.1306,5.2177,14559976.0],["2012-09-04",5.2177,5.2177,4.9651,4.9825,15935566.0],["2012-09-05",4.9825,4.982492923736572,4.8693,4.9389,9160211.0],["2012-09-06",4.9389,4.9825,4.9128,4.9476,6979012.0],["2012-09-07",4.9476,5.2787,4.9476494789123535,5.1915,20965514.0],["2012-09-10",5.1915,5.2351,5.1654,5.1915,7907519.0],["2012-09-11",5.1915,5.2177,5.0957,5.1915,8374713.0],["2012-09-12",5.1915,5.2438,5.1132,5.1654,11148668.0],["2012-09-13",5.1654,5.1654157638549805,5.034756660461426,5.0348,7577000.0],["2012-09-14",5.0348,5.1219,5.0086,5.0435,9336154.0],["2012-09-17",5.0435,5.0696,4.8954,4.9476,5942637.0],["2012-09-18",4.9476,4.9476494789123535,4.5731,4.7212,13855184.0],["2012-09-19",4.7212,4.7647,4.5644,4.7473,15784926.0],["2012-09-20",4.7473,4.817,4.5992,4.6166,15871264.0],["2012-09-21",4.6166,4.6428,4.5295,4.5905,8192236.0],["2012-09-24",4.5905,4.590513229370117,4.4337,4.5295,12085963.0],["2012-09-25",4.5295,4.529539108276367,4.4599,4.486,6116131.0],["2012-09-26",4.486,4.5034,4.416298866271973,4.4163,6911076.0],["2012-09-27",4.4163,4.5905,4.3727,4.5208,12118075.0],["2012-09-28",4.5208,4.5992,4.4773,4.5905,9836659.0],["2012-10-08",4.5905,4.6079,4.4947,4.5121,6442484.0],["2012-10-09",4.5121,4.8083,4.5121169090271,4.7299,27136197.0],["2012-10-10",4.7299,4.8693,4.7038,4.8344,19533338.0],["2012-10-11",4.8344,5.1915,4.756,5.1044,56277563.0],["2012-10-12",5.1044,5.1828,5.0173,5.1393,20302036.0],["2012-10-15",5.1393,5.1567,4.9912,5.0522,14853040.0],["2012-10-16",5.0522,5.2003,4.9738,5.1741,20966307.0],["2012-10-17",5.1741,5.1828,5.087,5.1567,9732520.0],["2012-10-18",5.1567,5.2787,5.1219,5.2612,15181526.0],["2012-10-19",5.2612,5.261234283447266,5.1393,5.2264,7190652.0],["2012-10-22",5.2264,5.2699,5.1306,5.2525,12880112.0],["2012-10-23",5.2525,5.2525224685668945,5.1306,5.209,12927475.0],["2012-10-24",5.209,5.2699,5.1219,5.1306,10266235.0],["2012-10-25",5.1306,5.1567,4.9999,5.026,11970440.0],["2012-10-26",5.026,5.0783,4.9215,5.0086,7336029.0],["2012-10-29",5.0086,5.0609,4.9302,5.0522,6992700.0],["2012-10-30",5.0522,5.0783,4.9825,5.0609,6116633.0],["2012-10-31",5.0609,5.0957,5.0173,5.0522,4477481.0],["2012-11-01",5.0522,5.1393,5.026,5.1393,6864831.0],["2012-11-02",5.1393,5.209,5.1132,5.2003,7139936.0],["2012-11-05",5.2003,5.3309,5.200259208679199,5.2961,11581970.0],["2012-11-06",5.2961,5.3135,5.1393,5.1567,5817183.0],["2012-11-07",5.1567,5.1915,5.0609,5.0783,4247812.0],["2012-11-08",5.0783,5.078310966491699,4.9041,4.9215,7535108.0],["2012-11-09",4.9215,4.9912,4.817,4.9476,6080262.0],["2012-11-12",4.9476,4.9477,4.8518,4.9389,4349757.0],["2012-11-13",4.9389,4.938940525054932,4.7212,4.7299,4785681.0],["2012-11-14",4.7299,4.7821,4.6863,4.7734,3081941.0],["2012-11-15",4.7734,4.773436546325684,4.6689,4.6689,3376808.0],["2012-11-16",4.6689,4.668909072875977,4.5383,4.6254,4418272.0],["2012-11-19",4.6254,4.625356674194336,4.4337,4.5557,6115537.0],["2012-11-20",4.5557,4.5644,4.4424,4.5121,8047709.0],["2012-11-21",4.5121,4.5644,4.4337,4.5382,4620108.0],["2012-11-22",4.5382,4.538249492645264,4.477273941040039,4.4773,3066418.0],["2012-11-23",4.4773,4.5731,4.477273941040039,4.5208,7294730.0],["2012-11-26",4.5208,4.520827770233154,4.4511,4.486,5041646.0],["2012-11-27",4.486,4.486,4.4337,4.4511,4207626.0],["2012-11-28",4.4511,4.451144218444824,4.3205,4.3727,5123620.0],["2012-11-29",4.3727,4.4337,4.364,4.3989,4832015.0],["2012-11-30",4.3989,4.4773,4.3553,4.425,9888629.0],["2012-12-03",4.425,4.4424,4.2334,4.3553,6566319.0],["2012-12-04",4.3553,4.4076,4.3118,4.3902,6571754.0],["2012-12-05",4.3902,4.5557,4.3379,4.5121,11801177.0],["2012-12-06",4.5121,4.5644,4.4686,4.5208,7445911.0],["2012-12-07",4.5208,4.5905,4.486,4.5818,16855924.0],["2012-12-10",4.5818,4.6602,4.5383,4.6341,12638191.0],["2012-12-11",4.6341,4.6602,4.5905,4.5992,6702411.0],["2012-12-12",4.5992,4.6254,4.547,4.5818,6581350.0],["2012-12-13",4.5818,4.7299,4.5383,4.5818,8193823.0],["2012-12-14",4.5818,4.7473,4.5557,4.7386,19360031.0],["2012-12-17",4.7386,4.8344,4.7038,4.7734,12683019.0],["2012-12-18",4.7734,4.8605,4.7038,4.7821,16670306.0],["2012-12-19",4.7821,4.7909,4.7125,4.7386,8539771.0],["2012-12-20",4.7386,4.738594055175781,4.6254,4.6863,9323071.0],["2012-12-21",4.6863,4.7299,4.6428,4.6776,9902029.0],["2012-12-24",4.6776,4.7734,4.6428,4.7212,10587368.0],["2012-12-25",4.7212,4.8693,4.6863,4.8518,17131834.0],["2012-12-26",4.8518,4.878,4.7909,4.8605,11644359.0],["2012-12-27",4.8605,4.9041,4.7909,4.8431,11709117.0],["2012-12-28",4.8431,4.9912,4.817,4.9389,25839263.0],["2012-12-31",4.9389,4.9738,4.9041,4.9128,20758921.0],["2013-01-04",4.9128,4.9651,4.8693,4.9215,13189579.0],["2013-01-07",4.9215,4.9477,4.8693,4.878,15926053.0],["2013-01-08",4.878,4.9128,4.7909,4.8867,18440290.0],["2013-01-09",4.8867,4.9477,4.8518,4.9128,19650488.0],["2013-01-10",4.9128,4.9476,4.878,4.9041,18442196.0],["2013-01-11",4.9041,4.9215,4.7821,4.7996,15023965.0],["2013-01-14",4.7996,4.9215,4.7821,4.8954,16432653.0],["2013-01-15",4.8954,4.9999,4.878,4.9564,23360948.0],["2013-01-16",4.9564,5.0086,4.9041,4.9476,23612495.0],["2013-01-17",4.9476,4.9825,4.8693,4.8954,15224623.0],["2013-01-18",4.8954,4.9999,4.8605,4.9912,19670697.0],["2013-01-21",4.9912,5.2003,4.9651,5.0957,30947641.0],["2013-01-22",5.0957,5.1044,5.0086,5.0348,18046474.0],["2013-01-23",5.0348,5.0522,4.9215,4.9825,16071656.0],["2013-01-24",4.9825,5.0173,4.8605,4.8954,19339396.0],["2013-01-25",4.8954,4.9215,4.8693,4.8867,10013725.0],["2013-01-28",4.8867,4.9389,4.88667631149292,4.9215,16715242.0],["2013-01-29",4.9215,4.9302,4.8605,4.8867,18238030.0],["2013-01-30",4.8867,4.8954,4.817,4.8954,23132900.0],["2013-01-31",4.8954,4.9215,4.8605,4.8867,13340910.0],["2013-02-01",4.8867,4.8954,4.8518,4.878,16098896.0],["2013-02-04",4.878,4.9302,4.8431,4.9041,21332668.0],["2013-02-05",4.9041,5.087,4.878,5.0522,33004188.0],["2013-02-06",5.0522,5.0696,4.9651,4.9999,18682852.0],["2013-02-07",4.9999,5.1044,4.9738,5.0957,26257643.0],["2013-02-08",5.0957,5.2438,5.0609,5.1828,29637026.0],["2013-02-18",5.1828,5.2351,5.1306,5.1654,18745640.0],["2013-02-19",5.1654,5.3571,5.1393,5.2525,36112443.0],["2013-02-20",5.2525,5.2961,5.1654,5.2874,20514512.0],["2013-02-21",5.2874,5.2961,5.1219,5.1306,24613947.0],["2013-02-22",5.1306,5.2351,5.087,5.1219,16198296.0],["2013-02-25",5.1219,5.2003,5.1044,5.1567,11716858.0],["2013-02-26",5.1567,5.3048,5.0522,5.0609,22270431.0],["2013-02-27",5.0609,5.1306,4.9912,5.0522,13040212.0],["2013-02-28",5.0522,5.1828,5.0348,5.1654,12531941.0],["2013-03-01",5.1654,5.209,5.0783,5.148,9868660.0],["2013-03-04",5.148,5.209,5.0348,5.1132,19754817.0],["2013-03-05",5.1132,5.5574,5.113152980804443,5.4964,55832622.0],["2013-03-06",5.4964,5.6184,5.4006,5.4529,37021083.0],["2013-03-07",5.4529,5.8797,5.45286750793457,5.6097,64837545.0],["2013-03-08",5.6097,5.7839,5.5748,5.7055,28183738.0],["2013-03-11",5.7055,5.749,5.5922,5.6968,15830062.0],["2013-03-12",5.6968,5.7403,5.4354,5.5487,30153176.0],["2013-03-13",5.5487,5.5922,5.3658,5.4703,15337679.0],["2013-03-14",5.4703,5.4964,5.3745,5.4093,10802167.0],["2013-03-15",5.4093,5.5313,5.3222,5.4267,13641534.0],["2013-03-18",5.4267,5.4442,5.2003,5.2177,20400934.0],["2013-03-19",5.2177,5.2525,5.0609,5.148,16403579.0],["2013-03-20",5.148,5.2787,5.1044,5.2612,14144794.0],["2013-03-21",5.2612,5.4093,5.2438,5.3309,14570183.0],["2013-03-22",5.3309,5.418,5.3048,5.3571,12844382.0],["2013-03-25",5.3571,5.5226,5.357050895690918,5.4964,18473164.0],["2013-03-26",5.4964,5.4964213371276855,5.3309,5.4529,11425788.0],["2013-03-27",5.4529,5.4529,5.3135,5.4006,10475691.0],["2013-03-28",5.4006,5.5051,5.3048,5.3832,18482552.0],["2013-03-29",5.3832,5.4354,5.3222,5.3571,6004485.0],["2013-04-01",5.3571,5.4006,5.1828,5.3048,11816522.0],["2013-04-02",5.3048,5.3047871589660645,4.9825,5.0609,23542237.0],["2013-04-03",5.0609,5.1219,4.9912,5.0957,9309806.0],["2013-04-08",5.0957,5.2699,4.9825,5.1915,11964075.0],["2013-04-09",5.1915,5.2525,5.0783,5.148,9579680.0],["2013-04-10",5.148,5.2612,5.1132,5.2003,8026877.0],["2013-04-11",5.2003,5.2438,5.0435,5.0522,9147330.0],["2013-04-12",5.0522,5.087,5.0086,5.0348,6049543.0],["2013-04-15",5.0348,5.0696,4.9651,4.9825,5969561.0],["2013-04-16",4.9825,5.0348,4.9215,5.0086,7039832.0],["2013-04-17",5.0086,5.0696,4.9302,5.0609,8629856.0],["2013-04-18",5.0609,5.1132,4.9825,5.0522,7166390.0],["2013-04-19",5.0522,5.1654,5.052177906036377,5.148,11033501.0],["2013-04-22",5.148,5.1741,5.0696,5.0957,8220905.0],["2013-04-23",5.0957,5.095731258392334,4.8693,4.9041,12318160.0],["2013-04-24",4.9041,4.9389,4.8083,4.8954,11758624.0],["2013-04-25",4.8954,4.9302,4.8257,4.878,8482574.0],["2013-04-26",4.878,5.026,4.8605,4.9215,10312532.0],["2013-05-02",4.9215,4.9302,4.8431,4.8518,7390302.0],["2013-05-03",4.8518,4.9738,4.8518,4.9738,10644012.0],["2013-05-06",4.9738,5.026,4.9477,5.0173,6170599.0],["2013-05-07",5.0173,5.1306,4.9825,5.1132,10922456.0],["2013-05-08",5.1132,5.2264,5.0957,5.1915,11307447.0],["2013-05-09",5.1915,5.2003,5.0696,5.1828,9764055.0],["2013-05-10",5.1828,5.2699,5.1306,5.2438,10946122.0],["2013-05-13",5.2438,5.3135,5.1219,5.1393,10196676.0],["2013-05-14",5.1393,5.1567,4.9999,5.0696,6506878.0],["2013-05-15",5.0696,5.1044,5.0173,5.087,5616601.0],["2013-05-16",5.087,5.1654,5.0348,5.1393,8002425.0],["2013-05-17",5.1393,5.2902,5.1127,5.2724,14076781.0],["2013-05-20",5.2724,5.3878,5.2014,5.3523,21713934.0],["2013-05-21",5.3523,5.4499,5.3523,5.3967,17605831.0],["2013-05-22",5.3967,5.4144,5.2369,5.2991,21728316.0],["2013-05-23",5.2991,5.2991,5.2014,5.2813,17092996.0],["2013-05-29",5.2813,5.521,5.236,5.4586,33484904.0],["2013-05-30",5.4586,5.5833,5.4141,5.5566,24442068.0],["2013-05-31",5.5566,5.5922,5.4319,5.4853,11162231.0],["2013-06-03",5.4853,5.521,5.4141,5.4319,11247364.0],["2013-06-04",5.4319,5.4675,5.3429,5.423,12022988.0],["2013-06-05",5.423,5.423013210296631,5.3251,5.3696,15600992.0],["2013-06-06",5.3696,5.4052,5.147,5.3518,26605730.0],["2013-06-07",5.3518,5.3607,5.2182,5.3162,18902635.0],["2013-06-13",5.3162,5.316154956817627,5.1203,5.236,21311606.0],["2013-06-14",5.236,5.334,5.1737,5.2805,19485098.0],["2013-06-17",5.2805,5.3162,5.2004,5.2627,12595321.0],["2013-06-18",5.2627,5.3251,5.2449,5.3162,12399096.0],["2013-06-19",5.3162,5.3785,5.2627,5.3785,17099732.0],["2013-06-20",5.3785,5.3963,5.2538,5.3162,19803859.0],["2013-06-21",5.3162,5.3251,5.1559,5.2538,16157615.0],["2013-06-24",5.2538,5.3073,5.0757,5.0846,16961385.0],["2013-06-25",5.0846,5.0935,4.7017,5.049,15277910.0],["2013-06-26",5.049,5.1559,4.9065,5.1202,12375125.0],["2013-06-27",5.1202,5.1559,4.9956,5.0312,8661772.0],["2013-06-28",5.0312,5.1203,4.9867,5.0846,7571943.0],["2013-07-01",5.0846,5.1381,5.0312,5.1381,8591518.0],["2013-07-02",5.1381,5.2271,5.1113,5.1915,5006402.0],["2013-07-03",5.1915,5.280535697937012,5.0935,5.2805,6436679.0],["2013-07-04",5.2805,5.334,5.1915,5.334,8430983.0],["2013-07-05",5.334,5.3607,5.2805,5.2983,7843345.0],["2013-07-08",5.2983,5.4675,5.1737,5.3162,13692249.0],["2013-07-09",5.3162,5.3518,5.1648,5.2716,7813925.0],["2013-07-10",5.2716,5.3607,5.2182,5.3251,11152220.0],["2013-07-11",5.3251,5.4764,5.3073,5.423,14343005.0],["2013-07-12",5.423,5.4764,5.3251,5.423,14638750.0],["2013-07-15",5.423,5.5032,5.3963,5.4408,8953490.0],["2013-07-16",5.4408,5.4675,5.3429,5.4319,9999579.0],["2013-07-17",5.4319,5.4408,5.2627,5.2716,10682911.0],["2013-07-18",5.2716,5.3162,5.1648,5.2449,15207872.0],["2013-07-19",5.2449,5.2627,5.0579,5.1737,14183191.0],["2013-07-22",5.1737,5.218204021453857,5.1024,5.2182,5315323.0],["2013-07-23",5.2182,5.5566,5.1737,5.4586,15427032.0],["2013-07-24",5.4586,5.521,5.3785,5.4675,7938562.0],["2013-07-25",5.4675,5.7614,5.3963,5.5655,25544503.0],["2013-07-26",5.5655,5.565489768981934,5.2983,5.4319,12333950.0],["2013-07-29",5.4319,5.431917667388916,5.2093,5.2627,8112371.0],["2013-07-30",5.2627,5.334,5.1648,5.2983,7849867.0],["2013-07-31",5.2983,5.3429,5.2805,5.3073,3430076.0],["2013-08-01",5.3073,5.423,5.307250022888184,5.3874,5139878.0],["2013-08-02",5.3874,5.4408,5.3429,5.3963,5463747.0],["2013-08-05",5.3963,5.449726581573486,5.3874,5.4497,6314383.0],["2013-08-06",5.4497,5.4853,5.3607,5.4497,11299195.0],["2013-08-07",5.4497,5.5032,5.3785,5.4319,11010921.0],["2013-08-08",5.4319,5.4497,5.3607,5.423,9103015.0],["2013-08-09",5.423,5.5655,5.4141,5.4853,16204408.0],["2013-08-12",5.4853,5.6634,5.48534631729126,5.6011,12154286.0],["2013-08-13",5.6011,5.61,5.521,5.5744,5849673.0],["2013-08-14",5.5744,5.6456,5.5388,5.5566,6925628.0],["2013-08-15",5.5566,5.61,5.5121,5.5299,6152128.0],["2013-08-16",5.5299,5.61,5.4408,5.4764,9729262.0],["2013-08-19",5.4764,5.5744,5.4408,5.5477,6225682.0],["2013-08-20",5.5477,5.6456,5.4764,5.5121,6376968.0],["2013-08-21",5.5121,5.5744,5.4943,5.5121,5124045.0],["2013-08-22",5.5121,5.5388,5.4141,5.423,7249740.0],["2013-08-23",5.423,5.4675,5.2716,5.3874,5027420.0],["2013-08-26",5.3874,5.4675,5.3251,5.4586,4653487.0],["2013-08-27",5.4586,5.4675,5.3963,5.423,3888992.0],["2013-08-28",5.423,5.5121,5.4141,5.4319,9575328.0],["2013-08-29",5.4319,5.521,5.3251,5.4408,8238945.0],["2013-08-30",5.4408,5.5744,5.334,5.4764,15736945.0],["2013-09-02",5.4764,5.61,5.4497,5.5922,14065955.0],["2013-09-03",5.5922,5.6189,5.5299,5.6011,9424898.0],["2013-09-04",5.6011,5.6367,5.4853,5.5566,6462556.0],["2013-09-05",5.5566,5.5655,5.4764,5.5477,5422258.0],["2013-09-06",5.5477,5.5744,5.5032,5.5477,4363454.0],["2013-09-09",5.5477,5.6011,5.4408,5.5922,10202794.0],["2013-09-10",5.5922,5.6278,5.5388,5.5922,9920964.0],["2013-09-11",5.5922,5.7169,5.5655,5.6902,15075500.0],["2013-09-12",5.6902,5.7258,5.5833,5.6813,11146087.0],["2013-09-13",5.6813,5.7436,5.6456,5.6991,8366585.0],["2013-09-16",5.6991,5.7525,5.6367,5.6456,10490274.0],["2013-09-17",5.6456,5.6723,5.5388,5.6278,7635152.0],["2013-09-18",5.6278,5.6278228759765625,5.5477,5.6011,4344800.0],["2013-09-23",5.6011,5.6545,5.5655,5.6011,5583054.0],["2013-09-24",5.6011,5.61,5.5121,5.6011,7150293.0],["2013-09-25",5.6011,5.6189,5.5299,5.5833,5296790.0],["2013-09-26",5.5833,5.6278,5.5121,5.5744,8107474.0],["2013-09-27",5.5744,5.7525,5.5388,5.7258,13520685.0],["2013-09-30",5.7258,5.7703,5.6545,5.7258,6811111.0],["2013-10-08",5.7258,5.8772,5.6813,5.8326,9941544.0],["2013-10-09",5.8326,5.9306,5.7792,5.797,11456948.0],["2013-10-10",5.797,5.8504,5.7169,5.7436,6800621.0],["2013-10-11",5.7436,6.1087,5.743585109710693,5.9929,23802223.0],["2013-10-14",5.9929,6.58953857421875,5.9662,6.5895,27509336.0],["2013-10-15",6.5895,7.106,6.5005,6.7676,45687221.0],["2013-10-16",6.7676,6.9546,6.5005,6.7498,29313377.0],["2013-10-17",6.7498,6.8478,6.6519,6.7587,17157864.0],["2013-10-18",6.7587,7.0348,6.5806,6.9724,27888994.0],["2013-10-21",6.9724,7.0348,6.8033,6.9368,28887445.0],["2013-10-22",6.9368,6.936826229095459,6.5183,6.6875,28371876.0],["2013-10-23",6.6875,6.687492370605469,6.1888,6.4025,28519818.0],["2013-10-24",6.4025,6.402538299560547,6.2333,6.3224,9489454.0],["2013-10-25",6.3224,6.3491,6.1888,6.2512,7356013.0],["2013-10-28",6.2512,6.5183,6.0998,6.3224,9624039.0],["2013-10-29",6.3224,6.4025,5.9751,6.1621,10991748.0],["2013-10-30",6.1621,6.3313,6.082,6.3135,11642383.0],["2013-10-31",6.3135,6.313491344451904,6.1888,6.1977,7243975.0],["2013-11-01",6.1977,6.3936,6.197729110717773,6.2601,7825890.0],["2013-11-04",6.2601,6.358,6.2423,6.2601,4073871.0],["2013-11-05",6.2601,6.260063171386719,5.9306,6.1087,10916853.0],["2013-11-06",6.1087,6.108681678771973,5.8772,5.9484,9884898.0],["2013-11-07",5.9484,6.1087,5.9128,6.0553,7469946.0],["2013-11-08",6.0553,6.0909,5.7881,5.9573,8082177.0],["2013-11-11",5.9573,5.9662,5.8593,5.9306,4659110.0],["2013-11-12",5.9306,6.1443,5.8772,6.0285,9005546.0],["2013-11-13",6.0285,6.028538227081299,5.7525,5.8059,8474441.0],["2013-11-14",5.8059,5.9929,5.7792,5.9039,8158477.0],["2013-11-15",5.9039,6.2333,5.903871059417725,6.1087,9950606.0],["2013-11-18",6.1087,6.7231,6.108681678771973,6.5806,26133234.0],["2013-11-19",6.5806,6.580634117126465,6.4293,6.5183,6753215.0],["2013-11-20",6.5183,6.5806,6.4203,6.4649,8115393.0],["2013-11-21",6.4649,6.5539,6.4114,6.4382,6036368.0],["2013-11-22",6.4382,6.456,6.3402,6.3847,5395251.0],["2013-11-25",6.3847,6.545,6.3046,6.4471,6746512.0],["2013-11-26",6.4471,6.5183,6.4025,6.4649,4531126.0],["2013-11-27",6.4649,6.5717,6.3936,6.5272,6945598.0],["2013-11-28",6.5272,6.6519,6.5183,6.5272,8343703.0],["2013-11-29",6.5272,6.5717,6.5005,6.5539,5835608.0],["2013-12-02",6.5539,6.5628,6.251156806945801,6.2512,9838943.0],["2013-12-03",6.2512,6.4293,6.1888,6.3669,11898557.0],["2013-12-04",6.3669,6.6786,6.3313,6.545,13378121.0],["2013-12-05",6.545,6.6073,6.4293,6.5272,11065108.0],["2013-12-06",6.5272,6.5628,6.4827,6.5272,6142156.0],["2013-12-09",6.5272,6.5806,6.4738,6.5361,5142864.0],["2013-12-10",6.5361,6.7765,6.5005,6.6964,12891412.0],["2013-12-11",6.6964,6.83,6.6252,6.6786,14162950.0],["2013-12-12",6.6786,6.7765,6.6697,6.7142,6946606.0],["2013-12-13",6.7142,6.9992,6.6252,6.9279,23702336.0],["2013-12-16",6.9279,7.3732,6.927920341491699,7.0348,28813181.0],["2013-12-17",7.0348,7.3286,6.9012,7.0704,26549314.0],["2013-12-18",7.0704,7.1149,6.8122,6.8656,6241156.0],["2013-12-19",6.8656,6.9279,6.6875,6.83,6537064.0],["2013-12-20",6.83,6.919,6.5005,6.643,10117665.0],["2013-12-23",6.643,6.6964,6.4114,6.5806,11969947.0],["2013-12-24",6.5806,6.919,6.5272,6.6964,8084636.0],["2013-12-25",6.6964,6.8122,6.6074,6.7854,10613004.0],["2013-12-26",6.7854,7.1773,6.7498,6.9903,15456921.0],["2013-12-27",6.9903,7.3375,6.9814,7.1238,12648716.0],["2013-12-30",7.1238,7.2841,7.1149,7.1951,7301697.0],["2013-12-31",7.1951,7.2485,7.1238,7.2129,7782456.0],["2014-01-02",7.2129,7.3732,6.9279,7.293,14306581.0],["2014-01-03",7.293,7.3286,7.1773,7.2841,9343163.0],["2014-01-06",7.2841,7.284112453460693,6.83,6.8478,13234815.0],["2014-01-07",6.8478,6.9903,6.7676,6.8656,9411953.0],["2014-01-08",6.8656,7.293,6.7854,7.0971,9282490.0],["2014-01-09",7.0971,7.1684,6.7676,6.8211,10341738.0],["2014-01-10",6.8211,6.9724,6.6697,6.83,5924969.0],["2014-01-13",6.83,6.9724,6.829968452453613,6.9546,4674902.0],["2014-01-14",6.9546,7.0437,6.7676,7.0081,6958285.0],["2014-01-15",7.0081,7.1149,6.9457,7.0882,4061539.0],["2014-01-16",7.0882,7.2396,7.017,7.1238,5768114.0],["2014-01-17",7.1238,7.1683,6.9279,6.9279,4343699.0],["2014-01-20",6.9279,6.9368,6.5005,6.6697,7610110.0],["2014-01-21",6.6697,6.723111152648926,6.5005,6.7231,12841647.0],["2014-01-22",6.7231,6.8211,6.643,6.8211,9719762.0],["2014-01-23",6.8211,6.821063995361328,6.4649,6.5628,21477268.0],["2014-01-24",6.5628,6.5984,6.4738,6.4827,14874717.0],["2014-01-27",6.4827,6.482682228088379,6.2066,6.3046,17145249.0],["2014-01-28",6.3046,6.3669,6.1888,6.1977,11287745.0],["2014-01-29",6.1977,6.3758,6.1977,6.3669,8372531.0],["2014-01-30",6.3669,6.3936,6.2244,6.3135,5232672.0],["2014-02-07",6.3135,6.313491344451904,6.0553,6.2423,9455336.0],["2014-02-10",6.2423,6.4114,6.2066,6.4025,16988829.0],["2014-02-11",6.4025,6.4738,6.3491,6.4114,12363713.0],["2014-02-12",6.4114,6.4471,6.3224,6.3758,13534167.0],["2014-02-13",6.3758,6.3936,6.2957,6.3135,9967979.0],["2014-02-14",6.3135,6.358,6.1888,6.2333,14617951.0],["2014-02-17",6.2333,6.2868,6.1087,6.171,22646460.0],["2014-02-18",6.171,6.171014308929443,6.0553,6.1265,15903661.0],["2014-02-19",6.1265,6.171,6.082,6.1532,17733427.0],["2014-02-20",6.1532,6.5005,6.153205394744873,6.4114,40308649.0],["2014-02-21",6.4114,6.4916,6.3224,6.358,15533758.0],["2014-02-24",6.358,6.358015537261963,6.0642,6.1888,12711326.0],["2014-02-25",6.1888,6.188825607299805,5.8415,6.0107,17856087.0],["2014-02-26",6.0107,6.01072883605957,5.8504,5.9039,11825671.0],["2014-02-27",5.9039,5.9128,5.7792,5.7881,12276255.0],["2014-02-28",5.7881,6.0196,5.7525,5.984,11823384.0],["2014-03-03",5.984,6.0731,5.9039,6.0463,10660785.0],["2014-03-04",6.0463,6.046347141265869,5.895,5.9751,9168400.0],["2014-03-05",5.9751,5.984,5.8326,5.8415,11335827.0],["2014-03-06",5.8415,5.9128,5.7881,5.8237,13946702.0],["2014-03-07",5.8237,6.0998,5.8148,6.0018,15796805.0],["2014-03-10",6.0018,6.0463,5.8772,5.9573,12246111.0],["2014-03-11",5.9573,6.171,5.8861,6.1265,15725154.0],["2014-03-12",6.1265,6.1265,5.9306,6.0196,9290123.0],["2014-03-13",6.0196,6.1176,6.0018,6.0998,15095044.0],["2014-03-14",6.0998,6.099776268005371,5.8772,6.0374,11206404.0],["2014-03-17",6.0374,6.0374436378479,5.9306,5.984,7090006.0],["2014-03-18",5.984,6.0463,5.8861,5.9039,14100851.0],["2014-03-19",5.9039,5.9217,5.7881,5.8415,9501683.0],["2014-03-20",5.8415,5.8683,5.770299434661865,5.7703,9885047.0],["2014-03-21",5.7703,6.0107,5.5922,5.9662,21182668.0],["2014-03-24",5.9662,6.0196,5.8772,5.9306,14227896.0],["2014-03-25",5.9306,6.0463,5.9128,5.9751,13199005.0],["2014-03-26",5.9751,6.0107,5.9573,5.984,5144140.0],["2014-03-27",5.984,6.0285,5.948394775390625,5.9484,5996319.0],["2014-03-28",5.9484,6.0374,5.8415,6.0107,14441764.0],["2014-03-31",6.0107,6.1176,5.9662,6.0107,10071122.0],["2014-04-01",6.0107,6.082,5.984,6.0553,7382156.0],["2014-04-02",6.0553,6.1621,6.0285,6.1265,9728499.0],["2014-04-03",6.1265,6.1621,6.0018,6.0374,6986573.0],["2014-04-04",6.0374,6.0642,6.0107,6.0553,5017399.0],["2014-04-08",6.0553,6.1888,6.0018,6.1443,11869462.0],["2014-04-09",6.1443,6.1888,6.1087,6.1532,8852464.0],["2014-04-10",6.1532,6.3313,6.082,6.2512,14990484.0],["2014-04-11",6.2512,6.3224,6.0998,6.2066,11967628.0],["2014-04-14",6.2066,6.2423,6.1265,6.2155,7577422.0],["2014-04-15",6.2155,6.2155375480651855,6.108681678771973,6.1087,7709919.0],["2014-04-16",6.1087,6.1532,6.0374,6.0731,8219766.0],["2014-04-17",6.0731,6.1354,6.0463,6.0909,5295220.0],["2014-04-18",6.0909,6.1888,6.0196,6.1265,8073412.0],["2014-04-21",6.1265,6.1265,6.0107,6.0107,6809674.0],["2014-04-22",6.0107,6.0196,5.8593,5.984,7212923.0],["2014-04-23",5.984,5.98401403427124,5.797,5.8415,11708892.0],["2014-04-24",5.8415,5.8504,5.7703,5.8059,5731424.0],["2014-04-25",5.8059,5.8237,5.6902,5.708,8312430.0],["2014-04-28",5.708,5.708,5.5032,5.5121,10071251.0],["2014-04-29",5.5121,5.5833,5.5032,5.5655,6528784.0],["2014-04-30",5.5655,5.7614,5.5121,5.6902,8296902.0],["2014-05-05",5.6902,5.708,5.5744,5.6634,8010829.0],["2014-05-06",5.6634,5.708,5.6189,5.6278,6269998.0],["2014-05-07",5.6278,5.6813,5.61,5.61,4455391.0],["2014-05-08",5.61,5.6902,5.6011,5.6723,10322289.0],["2014-05-09",5.6723,5.672347068786621,5.5922,5.6456,4960756.0],["2014-05-12",5.6456,5.8148,5.645631313323975,5.8059,9734741.0],["2014-05-13",5.8059,5.8148,5.7525,5.7881,4985231.0],["2014-05-14",5.7881,6.0285,5.788109302520752,5.9395,14742768.0],["2014-05-15",5.9395,5.9484,5.7881,5.8237,8931799.0],["2014-05-16",5.8237,5.9128,5.8059,5.895,6382344.0],["2014-05-19",5.895,6.0018,5.797,5.9662,11943380.0],["2014-05-20",5.9662,6.0374,5.9306,5.9573,9331352.0],["2014-05-21",5.9573,6.1087,5.9395,6.0998,17483851.0],["2014-05-22",6.0998,6.1176,6.0285,6.0285,10054087.0],["2014-05-23",6.0285,6.1277,6.0195,6.1277,8442033.0],["2014-05-26",6.1277,6.2268,6.0285,6.0556,13266494.0],["2014-05-27",6.0556,6.1457,6.0285,6.0556,12292608.0],["2014-05-28",6.0556,6.1187,5.9745,6.0646,18894843.0],["2014-05-29",6.0646,6.0736,5.9745,6.0105,8327801.0],["2014-05-30",6.0105,6.1637,6.0015,6.1547,18546401.0],["2014-06-03",6.1547,6.2989,6.1096,6.1277,19023771.0],["2014-06-04",6.1277,6.1637,5.9925,6.0556,10414357.0],["2014-06-05",6.0556,6.1186,6.0015,6.1096,9615848.0],["2014-06-06",6.1096,6.1637,5.9925,6.0556,11096968.0],["2014-06-09",6.0556,6.2718,6.055572032928467,6.1637,19895764.0],["2014-06-10",6.1637,6.1907,6.0556,6.1457,15143389.0],["2014-06-11",6.1457,6.163707256317139,6.0466,6.1637,10459657.0],["2014-06-12",6.1637,6.163707256317139,6.0466,6.0646,11160916.0],["2014-06-13",6.0646,6.0916,6.0285,6.0556,11816993.0],["2014-06-16",6.0556,6.1547,6.0375,6.0736,10915608.0],["2014-06-17",6.0736,6.073593616485596,5.9114,5.9204,13756375.0],["2014-06-18",5.9204,5.920402526855469,5.7942,5.8663,10604889.0],["2014-06-19",5.8663,5.9294,5.6771,5.7672,7339603.0],["2014-06-20",5.7672,5.8123,5.7222,5.7852,4359847.0],["2014-06-23",5.7852,5.8213,5.7582,5.7762,3512095.0],["2014-06-24",5.7762,5.8123,5.7582,5.7852,3290593.0],["2014-06-25",5.7852,5.8033,5.7222,5.7582,3529018.0],["2014-06-26",5.7582,5.7852,5.7312,5.7582,5556109.0],["2014-06-27",5.7582,5.7762,5.7312,5.7582,6311043.0],["2014-06-30",5.7582,5.9024,5.7492,5.8573,14215283.0],["2014-07-01",5.8573,5.857324123382568,5.8033,5.8393,5923514.0],["2014-07-02",5.8393,5.8753,5.7852,5.7942,8557732.0],["2014-07-03",5.7942,5.8393,5.7852,5.8303,6238297.0],["2014-07-04",5.8303,5.8393,5.7672,5.7672,5936240.0],["2014-07-07",5.7672,5.8033,5.7402,5.7762,4599689.0],["2014-07-08",5.7762,5.7852,5.7312,5.7762,4678153.0],["2014-07-09",5.7762,5.776222229003906,5.668087482452393,5.6681,5524972.0],["2014-07-10",5.6681,5.7402,5.6591,5.6771,6454492.0],["2014-07-11",5.6771,5.7582,5.623,5.6591,13995029.0],["2014-07-14",5.6591,5.6951,5.614,5.6861,11049235.0],["2014-07-15",5.6861,5.7492,5.6591,5.7312,18450276.0],["2014-07-16",5.7312,5.7402,5.6681,5.6861,13454551.0],["2014-07-17",5.6861,5.7131,5.6501,5.6681,8496136.0],["2014-07-18",5.6681,5.7131,5.6411,5.6771,10951426.0],["2014-07-21",5.6771,5.6951,5.6591,5.6861,8765128.0],["2014-07-22",5.6861,5.7131,5.6411,5.7041,11885320.0],["2014-07-23",5.7041,5.704133033752441,5.659076690673828,5.6591,12735112.0],["2014-07-24",5.6591,5.7222,5.6501,5.7131,14861272.0],["2014-07-25",5.7131,5.785233974456787,5.7041,5.7852,20017428.0],["2014-07-28",5.7852,5.9204,5.7672,5.8844,46646085.0],["2014-07-29",5.8844,5.884357452392578,5.8213,5.8393,26274818.0],["2014-07-30",5.8393,5.9294,5.8303,5.8934,21417018.0],["2014-07-31",5.8934,5.9655,5.8753,5.9294,13425107.0],["2014-08-01",5.9294,6.1637,5.9024,6.0195,47011282.0],["2014-08-04",6.0195,6.1367,6.01952600479126,6.0826,18197927.0],["2014-08-05",6.0826,6.1187,6.0105,6.0646,8528665.0],["2014-08-06",6.0646,6.1006,6.0015,6.0375,15244234.0],["2014-08-07",6.0375,6.0826,5.9024,5.9204,14461414.0],["2014-08-08",5.9204,5.9564,5.9024,5.9474,8033351.0],["2014-08-11",5.9474,6.0736,5.9474,6.0736,13760246.0],["2014-08-12",6.0736,6.1006,6.0195,6.0916,13014021.0],["2014-08-13",6.0916,6.1187,5.9655,6.0285,14478185.0],["2014-08-14",6.0285,6.0375,5.9474,5.9655,13534622.0],["2014-08-15",5.9655,6.0105,5.965458869934082,5.9925,14493671.0],["2014-08-18",5.9925,6.0556,5.9745,6.0375,21619387.0],["2014-08-19",6.0375,6.0466,5.9745,6.0015,17666376.0],["2014-08-20",6.0015,6.0466,5.9835,5.9925,20654544.0],["2014-08-21",5.9925,6.0105,5.9114,5.9384,17217307.0],["2014-08-22",5.9384,5.9835,5.9114,5.9655,15013077.0],["2014-08-25",5.9655,5.9655,5.9024,5.9204,11937669.0],["2014-08-26",5.9204,5.9384,5.6591,5.7312,19982776.0],["2014-08-27",5.7312,5.7942,5.731166362762451,5.7582,10175218.0],["2014-08-28",5.7582,5.8844,5.758199214935303,5.8393,14762977.0],["2014-08-29",5.8393,5.8753,5.7852,5.8573,7694467.0],["2014-09-01",5.8573,5.9114,5.8033,5.9024,17193611.0],["2014-09-02",5.9024,5.9835,5.8844,5.9745,18382540.0],["2014-09-03",5.9745,6.0195,5.9294,5.9745,23539146.0],["2014-09-04",5.9745,6.0646,5.9474,6.0466,20814827.0],["2014-09-05",6.0466,6.1006,6.0195,6.0916,21554228.0],["2014-09-09",6.0916,6.1096,6.0285,6.0466,12003577.0],["2014-09-10",6.0466,6.046560287475586,5.9564,6.0285,11490383.0],["2014-09-11",6.0285,6.1186,5.9925,6.1096,22875988.0],["2014-09-12",6.1096,6.109638690948486,6.0015,6.0826,21648650.0],["2014-09-15",6.0826,6.1006,6.0285,6.0826,18586175.0],["2014-09-16",6.0826,6.1727,6.0015,6.0105,32652745.0],["2014-09-17",6.0105,6.0556,5.9925,6.0285,14913820.0],["2014-09-18",6.0285,6.2268,5.9925,6.1727,34669635.0],["2014-09-19",6.1727,6.1998,6.1006,6.1727,15334797.0],["2014-09-22",6.1727,6.2178,6.1006,6.1277,14973072.0],["2014-09-23",6.1277,6.1727,6.0826,6.1637,10798627.0],["2014-09-24",6.1637,6.2178,6.1006,6.2178,18611542.0],["2014-09-25",6.2178,6.2538,6.1367,6.1457,18914270.0],["2014-09-26",6.1457,6.1907,6.0826,6.1367,15915373.0],["2014-09-29",6.1367,6.1817,6.1096,6.1547,20976824.0],["2014-09-30",6.1547,6.1817,6.1187,6.1277,17024822.0],["2014-10-08",6.1277,6.3259,6.1096,6.2718,33944654.0],["2014-10-09",6.2718,6.2899,6.1998,6.2538,20607048.0],["2014-10-10",6.2538,6.2628,6.1817,6.2088,16696568.0],["2014-10-13",6.2088,6.2268,6.1277,6.1817,17279658.0],["2014-10-14",6.1817,6.181730270385742,6.0375,6.0646,28517144.0],["2014-10-15",6.0646,6.1277,6.0195,6.1096,17139844.0],["2014-10-16",6.1096,6.1457,6.0556,6.0826,12586021.0],["2014-10-17",6.0826,6.1817,6.0556,6.1727,26062543.0],["2014-10-20",6.1727,6.2989,6.172718048095703,6.2448,30863814.0],["2014-10-21",6.2448,6.2628,6.1547,6.1907,17901321.0],["2014-10-22",6.1907,6.1998,6.0826,6.1096,15671742.0],["2014-10-23",6.1096,6.1277,5.9835,6.0105,14398158.0],["2014-10-24",6.0105,6.0375,5.9655,6.0015,8299294.0],["2014-10-27",6.0015,6.0375,5.9564,6.0285,7577486.0],["2014-10-28",6.0285,6.091616630554199,6.0105,6.0916,9469628.0],["2014-10-29",6.0916,6.1547,6.0646,6.1457,13703154.0],["2014-10-30",6.1457,6.1907,6.1187,6.1367,14286985.0],["2014-10-31",6.1367,6.2358,6.1277,6.2088,23328421.0],["2014-11-03",6.2088,6.2268,6.1367,6.1727,24694073.0],["2014-11-04",6.1727,6.1817,6.1187,6.1727,20450741.0],["2014-11-05",6.1727,6.2088,6.1367,6.1817,14100024.0],["2014-11-06",6.1817,6.2358,6.1637,6.2088,15347505.0],["2014-11-07",6.2088,6.2268,6.0826,6.0916,18654289.0],["2014-11-10",6.0916,6.1907,6.0556,6.1817,18205455.0],["2014-11-11",6.1817,6.2628,6.1096,6.1637,35782014.0],["2014-11-12",6.1637,6.416,6.1367,6.362,44833257.0],["2014-11-13",6.362,6.38,6.2628,6.371,27065360.0],["2014-11-14",6.371,6.4611,6.2989,6.434,28173266.0],["2014-11-17",6.434,6.4971,6.3079,6.3349,20266867.0],["2014-11-18",6.3349,6.334921360015869,6.2268,6.2358,16288786.0],["2014-11-19",6.2358,6.2899,6.2178,6.2718,13286232.0],["2014-11-20",6.2718,6.2809,6.2268,6.2538,7450253.0],["2014-11-21",6.2538,6.2989,6.2178,6.2989,13327861.0],["2014-11-24",6.2989,6.389,6.2718,6.3259,28366100.0],["2014-11-25",6.3259,6.4431,6.3169,6.425,26218290.0],["2014-11-26",6.425,6.5692,6.398,6.4881,38231505.0],["2014-11-27",6.4881,6.8576,6.488112926483154,6.7494,57132575.0],["2014-11-28",6.7494,6.8305,6.6683,6.7585,30105308.0],["2014-12-01",6.7585,6.8486,6.6503,6.7494,23963073.0],["2014-12-02",6.7494,6.7945,6.5692,6.7855,28189164.0],["2014-12-03",6.7855,6.9747,6.7585,6.9207,32152326.0],["2014-12-04",6.9207,7.0198,6.8486,6.9657,29167042.0],["2014-12-05",6.9657,7.164,6.6773,6.8215,28882662.0],["2014-12-08",6.8215,6.9837,6.7224,6.9207,26286350.0],["2014-12-09",6.9207,7.1549,6.6053,6.6683,34435787.0],["2014-12-10",6.6683,7.0378,6.668337345123291,7.0108,23964048.0],["2014-12-11",7.0108,7.191,6.9207,7.0648,24912099.0],["2014-12-12",7.0648,7.154946804046631,6.9116,7.1549,23655730.0],["2014-12-15",7.1549,7.38923978805542,7.0558,7.3892,29433155.0],["2014-12-16",7.3892,7.4343,7.236,7.3532,21649325.0],["2014-12-17",7.3532,7.3622,7.1099,7.182,24688440.0],["2014-12-18",7.182,7.209,7.1099,7.182,12130423.0],["2014-12-19",7.182,7.218,7.0648,7.209,16018553.0],["2014-12-22",7.209,7.2541,6.9927,7.1099,23506499.0],["2014-12-23",7.1099,7.2,6.9837,7.0378,13593142.0],["2014-12-24",7.0378,7.0738,6.8125,6.9387,18924903.0],["2014-12-25",6.9387,7.1009,6.7585,6.9837,52362594.0],["2014-12-26",6.9837,7.0108,6.8396,6.9837,24717021.0],["2014-12-29",6.9837,7.3352,6.9026,7.2541,39498573.0],["2014-12-30",7.2541,7.2721,7.0558,7.1369,21572005.0],["2014-12-31",7.1369,7.236,7.0829,7.2,15034264.0],["2015-01-05",7.2,7.5965,7.200003623962402,7.5154,39231547.0],["2015-01-06",7.5154,7.7407,7.3532,7.5695,28586175.0],["2015-01-07",7.5695,7.6416,7.3442,7.3622,26675799.0],["2015-01-08",7.3622,7.5154,7.3352,7.3983,19616186.0],["2015-01-09",7.3983,7.7947,7.3622,7.4974,35506149.0],["2015-01-12",7.4974,7.9119,7.4703,7.8308,32340724.0],["2015-01-13",7.8308,7.9119,7.6596,7.6776,21858261.0],["2015-01-14",7.6776,7.8758,7.6055,7.7947,21771912.0],["2015-01-15",7.7947,7.9389,7.6325,7.7587,18890790.0],["2015-01-16",7.7587,7.7677,7.6055,7.6686,23856211.0],["2015-01-19",7.6686,7.668590068817139,7.0829,7.2,23222015.0],["2015-01-20",7.2,7.3983,7.200003623962402,7.2991,19826318.0],["2015-01-21",7.2991,7.4613,7.2991,7.4253,19618328.0],["2015-01-22",7.4253,7.4523,7.3442,7.4343,18108728.0],["2015-01-23",7.4343,7.5334,7.3081,7.3532,18540026.0],["2015-01-26",7.3532,7.5514,7.3081,7.5244,15274602.0],["2015-01-27",7.5244,7.7136,7.4703,7.6776,26114287.0],["2015-01-28",7.6776,7.677601337432861,7.5154,7.5785,13957698.0],["2015-01-29",7.5785,7.578476428985596,7.3442,7.3892,14178273.0],["2015-01-30",7.3892,7.4433,7.2541,7.3712,12547893.0],["2015-02-02",7.3712,7.4703,7.218,7.3442,10944111.0],["2015-02-03",7.3442,7.470340728759766,7.3171,7.4703,14922036.0],["2015-02-04",7.4703,7.5154,7.3442,7.3622,10298343.0],["2015-02-05",7.3622,7.4613,7.173,7.2,10998104.0],["2015-02-06",7.2,7.2811,6.9837,7.0288,12376258.0],["2015-02-09",7.0288,7.14593505859375,6.9207,7.1459,9605327.0],["2015-02-10",7.1459,7.6776,7.14593505859375,7.3622,31111849.0],["2015-02-11",7.3622,7.5064,7.2631,7.4613,21292932.0],["2015-02-12",7.4613,7.5514,7.4073,7.5334,13236676.0],["2015-02-13",7.5334,7.6866,7.4613,7.5244,14924676.0],["2015-02-16",7.5244,7.5605,7.3892,7.5244,16665322.0],["2015-02-17",7.5244,7.6055,7.4613,7.4974,12630162.0],["2015-02-26",7.4974,7.6416,7.4613,7.6325,15156525.0],["2015-02-27",7.6325,7.7046,7.5695,7.5965,11015305.0],["2015-03-02",7.5965,7.713644981384277,7.5695,7.7136,15064840.0],["2015-03-03",7.7136,7.713644981384277,7.4703,7.5244,20436406.0],["2015-03-04",7.5244,7.5695,7.4794,7.5334,24570409.0],["2015-03-05",7.5334,7.5514,7.3081,7.4253,22824795.0],["2015-03-06",7.4253,7.4703,7.3712,7.4613,13522346.0],["2015-03-09",7.4613,7.5064,7.3532,7.4884,15380901.0],["2015-03-10",7.4884,7.5244,7.4613,7.4794,17547954.0],["2015-03-11",7.4794,7.6956,7.4523,7.6776,29935287.0],["2015-03-12",7.6776,7.6956,7.5785,7.6506,16980739.0],["2015-03-13",7.6506,7.7857,7.5875,7.7587,25438243.0],["2015-03-16",7.7587,8.0651,7.7136,8.002,31816092.0],["2015-03-17",8.002,8.2904,7.9479,8.0561,41345650.0],["2015-03-18",8.0561,8.1642,7.957,8.1192,31992907.0],["2015-03-19",8.1192,8.2453,8.0471,8.1462,36151713.0],["2015-03-20",8.1462,8.2093,7.984,8.0471,28609628.0],["2015-03-23",8.0471,8.2093,8.047062873840332,8.2003,26305123.0],["2015-03-24",8.2003,8.4436,8.0561,8.2363,42890667.0],["2015-03-25",8.2363,8.3715,8.1372,8.2183,26359155.0],["2015-03-26",8.2183,8.3805,8.1192,8.2904,33130529.0],["2015-03-27",8.2904,8.3805,8.2003,8.2814,22926922.0],["2015-03-30",8.2814,8.4526,8.2273,8.4255,41277310.0],["2015-03-31",8.4255,8.5427,8.2003,8.2723,42885437.0],["2015-04-01",8.2723,8.3805,8.2363,8.3625,31550015.0],["2015-04-02",8.3625,8.4616,8.2453,8.3354,37578519.0],["2015-04-03",8.3354,8.3895,8.2183,8.3625,36980815.0],["2015-04-07",8.3625,8.6959,8.3264,8.6688,62639965.0],["2015-04-08",8.6688,8.7409,8.4706,8.6058,46891312.0],["2015-04-09",8.6058,9.0563,8.4976,9.0293,81167576.0],["2015-04-10",9.0293,9.1645,8.8401,9.0473,58254399.0],["2015-04-13",9.0473,9.3717,8.9662,9.2816,68091198.0],["2015-04-14",9.2816,9.7322,9.1825,9.3717,53990681.0],["2015-04-15",9.3717,9.8764,9.2095,9.633,65917096.0],["2015-04-16",9.633,10.3089,9.2816,10.1016,60847721.0],["2015-04-17",10.1016,10.3269,9.9214,9.9484,67092821.0],["2015-04-20",9.9484,9.94843864440918,9.3807,9.4979,63340731.0],["2015-04-21",9.4979,9.7682,9.4348,9.7232,41818175.0],["2015-04-22",9.7232,9.8854,9.6601,9.7592,55938932.0],["2015-04-23",9.7592,9.7772,9.5069,9.633,57499412.0],["2015-04-24",9.633,9.7322,9.4438,9.624,42141187.0],["2015-04-27",9.624,9.7232,9.5339,9.633,60350801.0],["2015-04-28",9.633,9.63304615020752,9.2275,9.2726,55706512.0],["2015-04-29",9.2726,9.4528,9.2095,9.4168,34552060.0],["2015-04-30",9.4168,9.615,9.3988,9.4979,45429858.0],["2015-05-04",9.4979,9.615,9.4258,9.5339,45834154.0],["2015-05-05",9.5339,9.7952,9.4438,9.7682,82027551.0],["2015-05-06",9.7682,9.9755,9.2726,9.3086,87629143.0],["2015-05-07",9.3086,9.308638572692871,8.7229,8.786,57706775.0],["2015-05-08",8.786,9.0023,8.785985946655273,8.9752,34907234.0],["2015-05-11",8.9752,9.1194,8.8491,9.1104,52290209.0],["2015-05-12",9.1104,9.1374,8.9302,9.0834,49763768.0],["2015-05-13",9.0834,9.1825,8.9752,9.1374,51443771.0],["2015-05-14",9.1374,9.615,9.137425422668457,9.4528,70753472.0],["2015-05-15",9.4528,9.7232,9.3537,9.4348,50022698.0],["2015-05-18",9.4348,9.8583,9.3177,9.7952,70317962.0],["2015-05-19",9.7952,9.9484,9.6511,9.8583,54051070.0],["2015-05-20",9.8583,10.5252,9.7772,10.1917,82344645.0],["2015-05-21",10.1917,10.408,10.0115,10.1917,53360887.0],["2015-05-22",10.1917,10.417,10.1016,10.2999,69408826.0],["2015-05-25",10.2999,10.6784,10.1917,10.5071,69997334.0],["2015-05-26",10.5071,10.9487,10.399,10.8856,84418739.0],["2015-05-27",10.8856,10.9487,10.5522,10.7054,69494363.0],["2015-05-28",10.7054,10.9487,9.7862,9.8043,84051716.0],["2015-05-29",9.8043,10.2008,9.3807,10.1467,63027435.0],["2015-06-01",10.1467,10.7414,10.0836,10.6784,66690517.0],["2015-06-02",10.6784,11.201,10.4621,11.0839,95716084.0],["2015-06-03",11.0839,11.5795,10.9217,11.4263,101051295.0],["2015-06-04",11.4263,11.5615,10.435,11.3542,79980993.0],["2015-06-05",11.3542,11.7146,11.1109,11.5164,91232402.0],["2015-06-08",11.5164,11.5795,11.0478,11.2641,80444238.0],["2015-06-09",11.2641,11.2821,10.8315,10.9487,64801609.0],["2015-06-10",10.9487,11.2371,10.7234,11.0748,64897804.0],["2015-06-11",11.0748,11.174,10.9757,11.1199,51928945.0],["2015-06-12",11.1199,11.4173,11.0658,11.3632,79749122.0],["2015-06-15",11.3632,11.9489,11.36320972442627,11.4804,91795982.0],["2015-06-16",11.4804,11.480354309082031,10.8045,10.9036,51497209.0],["2015-06-17",10.9036,10.9757,10.3449,10.8135,57489018.0],["2015-06-18",10.8135,11.174,10.6333,10.6693,58390266.0],["2015-06-19",10.6693,10.8856,9.9935,10.1467,52356787.0],["2015-06-23",10.1467,10.813519477844238,9.579,10.8135,51840997.0],["2015-06-24",10.8135,11.2036,10.7228,11.1945,68808842.0],["2015-06-25",11.1945,11.2943,10.4779,10.6049,61036768.0],["2015-06-26",10.6049,10.60487174987793,9.5435,9.5525,70985856.0],["2015-06-29",9.5525,9.988,8.6,8.7996,71031493.0],["2015-06-30",8.7996,9.5979,8.1827,9.4346,60306592.0],["2015-07-01",9.4346,9.5253,8.4912,8.5274,54135785.0],["2015-07-02",8.5274,8.7905,7.6747,7.711,79631318.0],["2015-07-03",7.711,7.9831,6.9399,7.1576,65360940.0],["2015-07-06",7.1576,7.8743,6.4772,7.4116,79497012.0],["2015-07-07",7.4116,7.411617279052734,6.6677,6.9852,86599006.0],["2015-07-08",6.9852,6.985244274139404,6.2867,6.4228,124535630.0],["2015-07-09",6.4228,7.0669,6.42279577255249,7.0669,57002550.0],["2015-07-10",7.0669,7.7745,7.066890716552734,7.7745,80627623.0],["2015-07-13",7.7745,8.5547,7.774484634399414,8.5547,101398285.0],["2015-07-14",8.5547,8.6,8.0739,8.1827,89363404.0],["2015-07-15",8.1827,8.182716369628906,7.366257190704346,7.3663,49358372.0],["2015-07-16",7.3663,7.7654,7.076,7.5295,39633884.0],["2015-07-17",7.5295,8.0829,7.5295,8.0285,41606673.0],["2015-07-20",8.0285,8.2099,7.8471,8.0194,49106283.0],["2015-07-21",8.0194,8.1374,7.7563,8.0648,36321467.0],["2015-07-22",8.0648,8.0829,7.7201,7.9559,35799224.0],["2015-07-23",7.9559,8.219,7.9015,8.2009,52412370.0],["2015-07-24",8.2009,8.346,7.965,8.0013,57086000.0],["2015-07-27",8.0013,8.2281,7.203,7.2393,64040504.0],["2015-07-28",7.2393,7.4842,6.8038,7.4479,58949052.0],["2015-07-29",7.4479,8.0194,7.3028,8.0013,43262189.0],["2015-07-30",8.0013,8.219,7.7291,7.7563,43864650.0],["2015-07-31",7.7563,8.055710792541504,7.6021,8.0557,35965090.0],["2015-08-03",8.0557,8.8631,7.9015,8.8631,91060478.0],["2015-08-04",8.8631,9.3258,8.3732,9.099,93436856.0],["2015-08-05",9.099,9.09896183013916,8.6272,8.6907,58256305.0],["2015-08-06",8.6907,8.690732955932617,8.2553,8.3732,35359369.0],["2015-08-07",8.3732,8.6998,8.373221397399902,8.5637,30783833.0],["2015-08-10",8.5637,8.9992,8.5274,8.8722,47787691.0],["2015-08-11",8.8722,8.8903,8.6182,8.7179,38851816.0],["2015-08-12",8.7179,9.1352,8.5365,8.8631,47945132.0],["2015-08-13",8.8631,8.8903,8.4367,8.7996,41477085.0],["2015-08-14",8.7996,9.0445,8.7089,8.854,53819637.0],["2015-08-17",8.854,8.9085,8.6182,8.9085,34205979.0],["2015-08-18",8.9085,9.235,8.0194,8.0557,63386626.0],["2015-08-19",8.0557,8.3914,7.711,8.3279,39897588.0],["2015-08-20",8.3279,8.473,7.8924,7.9831,34331378.0],["2015-08-21",7.9831,7.983137607574463,7.2574,7.33,36980840.0],["2015-08-24",7.33,7.3299713134765625,6.595159530639648,6.5952,36348187.0],["2015-08-25",6.5952,6.7131,5.9874,6.196,64948626.0],["2015-08-26",6.196,6.6859,6.1234,6.2958,36497398.0],["2015-08-27",6.2958,6.6859,6.2957916259765625,6.6859,32634446.0],["2015-08-28",6.6859,7.0578,6.577,6.8945,55268326.0],["2015-08-31",6.8945,6.894526958465576,6.4409,6.8492,43090999.0],["2015-09-01",6.8492,6.8492,6.3502,6.8038,55987255.0],["2015-09-02",6.8038,7.2574,6.4137,7.1213,66032676.0],["2015-09-07",7.1213,7.3844,6.8945,6.9308,23867807.0],["2015-09-08",6.9308,7.1213,6.6496,7.076,15110515.0],["2015-09-09",7.076,7.2937,7.0125,7.212,26997117.0],["2015-09-10",7.212,7.212037563323975,6.9036,6.949,14093514.0],["2015-09-11",6.949,7.0215,6.7585,6.8401,12832495.0],["2015-09-14",6.8401,7.4116,6.6677,6.8038,40247268.0],["2015-09-15",6.8038,6.803808689117432,6.1779,6.2958,33439361.0],["2015-09-16",6.2958,6.8945,6.1779,6.7312,27005050.0],["2015-09-17",6.7312,7.0306,6.6224,6.7222,33736405.0],["2015-09-18",6.7222,6.8764,6.7131,6.7857,10656253.0],["2015-09-21",6.7857,6.9671,6.6768,6.949,9990769.0],["2015-09-22",6.949,7.0306,6.8945,6.9671,11297988.0],["2015-09-23",6.9671,6.967101573944092,6.7312,6.8764,10206068.0],["2015-09-24",6.8764,6.949,6.8582,6.9036,6721770.0],["2015-09-25",6.9036,6.9671,6.7131,6.8038,8360245.0],["2015-09-28",6.8038,6.9036,6.7312,6.8673,6593741.0],["2015-09-29",6.8673,6.9217,6.8038,6.8764,11756903.0],["2015-09-30",6.8764,6.949,6.8673,6.8764,6149550.0],["2015-10-08",6.8764,7.2393,6.876383304595947,7.0034,15746970.0],["2015-10-09",7.0034,7.1032,6.958,7.0487,7040648.0],["2015-10-12",7.0487,7.339,7.0487470626831055,7.2937,16929076.0],["2015-10-13",7.2937,7.4116,7.1667,7.3935,15104264.0],["2015-10-14",7.3935,7.5295,7.2846,7.3209,16918700.0],["2015-10-15",7.3209,7.457,7.3118,7.4388,13881340.0],["2015-10-16",7.4388,7.7382,7.2846,7.6203,28039500.0],["2015-10-19",7.6203,7.620266914367676,7.3844,7.4298,19640862.0],["2015-10-20",7.4298,7.457,7.3028,7.4298,11440117.0],["2015-10-21",7.4298,7.466,7.1213,7.212,19992332.0],["2015-10-22",7.212,7.3209,7.1395,7.3028,10791108.0],["2015-10-23",7.3028,7.5386,7.2665,7.4933,15454941.0],["2015-10-26",7.4933,7.7836,7.493263244628906,7.7291,24929323.0],["2015-10-27",7.7291,8.0466,7.5386,7.9378,21180895.0],["2015-10-28",7.9378,7.9831,7.7836,7.838,16461257.0],["2015-10-29",7.838,8.0285,7.8108,7.9741,10117210.0],["2015-10-30",7.9741,8.1555,7.9106,8.0285,11436451.0],["2015-11-02",8.0285,8.1374,7.9015,7.9922,10841544.0],["2015-11-03",7.9922,8.0285,7.8924,7.9922,10798254.0],["2015-11-04",7.9922,8.2009,7.9378,8.1918,9695704.0],["2015-11-05",8.1918,8.219,7.8833,7.9287,33975504.0],["2015-11-06",7.9287,8.0104,7.9106,7.9741,14225638.0],["2015-11-09",7.9741,7.9831,7.8198,7.8833,24947699.0],["2015-11-10",7.8833,7.9831,7.838,7.9196,17788445.0],["2015-11-11",7.9196,7.9922,7.8743,7.9559,13338363.0],["2015-11-12",7.9559,7.9831,7.8289,7.8924,14504305.0],["2015-11-13",7.8924,7.9106,7.6293,7.6293,15920212.0],["2015-11-16",7.6293,7.6384,7.5205,7.6293,14817797.0],["2015-11-17",7.6293,7.7926,7.629340171813965,7.7745,19110163.0],["2015-11-18",7.7745,7.7836,7.6566,7.6838,11404013.0],["2015-11-19",7.6838,7.7291,7.5931,7.711,12717160.0],["2015-11-20",7.711,7.711,7.6112,7.6475,12440031.0],["2015-11-23",7.6475,7.6838,7.5749,7.6656,9542856.0],["2015-11-24",7.6656,7.6747,7.5658,7.6384,7804533.0],["2015-11-25",7.6384,7.6475,7.5931,7.6475,9883255.0],["2015-11-26",7.6475,7.6838,7.6021,7.6021,9215230.0],["2015-11-27",7.6021,7.602123260498047,7.1032,7.1576,15486675.0],["2015-11-30",7.1576,7.2393,6.8582,7.085,10951680.0],["2015-12-01",7.085,7.203,7.0487,7.1032,10680056.0],["2015-12-02",7.1032,7.311827182769775,7.076,7.3118,10172242.0],["2015-12-03",7.3118,7.3753,7.2393,7.339,10493529.0],["2015-12-04",7.339,7.3481,7.203,7.2211,10668984.0],["2015-12-07",7.2211,7.2755,7.1576,7.2574,7440530.0],["2015-12-08",7.2574,7.257396697998047,7.1213,7.1304,6089323.0],["2015-12-09",7.1304,7.1848,7.0578,7.085,5593867.0],["2015-12-10",7.085,7.1213,6.9943,7.0034,5477082.0],["2015-12-11",7.0034,7.0034,6.8673,6.9217,6607082.0],["2015-12-14",6.9217,7.1667,6.8673,7.1304,7984460.0],["2015-12-15",7.1304,7.1576,7.085,7.1213,4658306.0],["2015-12-16",7.1213,7.4207,7.1213,7.33,8708673.0],["2015-12-17",7.33,7.4207,7.3209,7.3572,13835001.0],["2015-12-18",7.3572,7.3753,7.1758,7.2755,13220194.0],["2015-12-21",7.2755,7.8743,7.203,7.7019,38606618.0],["2015-12-22",7.7019,7.7745,7.5749,7.7019,12889950.0],["2015-12-23",7.7019,7.9287,7.6384,7.6928,19337793.0],["2015-12-24",7.6928,7.7654,7.6112,7.6928,11391383.0],["2015-12-28",7.6928,7.692840099334717,7.4751,7.4751,10078796.0],["2015-12-29",7.4751,7.584,7.4298,7.5749,7722965.0],["2015-12-30",7.5749,7.574908256530762,7.4933,7.5295,6369514.0],["2015-12-31",7.5295,7.5477,7.457,7.466,4591425.0],["2016-01-04",7.466,7.466048240661621,6.9671,7.0034,6032727.0],["2016-01-05",7.0034,7.1576,6.8129,7.0578,10950241.0],["2016-01-06",7.0578,7.1848,7.0125,7.1758,5946007.0],["2016-01-07",7.1758,7.175751686096191,6.7857,6.8038,1780624.0],["2016-01-08",6.8038,7.0669,6.7403,6.8855,11614627.0],["2016-01-11",6.8855,6.88545560836792,6.4954,6.5226,14676357.0],["2016-01-12",6.5226,6.6859,6.5044,6.577,6106381.0],["2016-01-13",6.577,6.6405,6.4319,6.45,6051574.0],["2016-01-14",6.45,6.5679,6.2504,6.5407,8072451.0],["2016-01-15",6.5407,6.5589,6.2958,6.3139,5470280.0],["2016-01-18",6.3139,6.3956,6.2051,6.3412,4173095.0],["2016-01-19",6.3412,6.5226,6.2686,6.5135,5879339.0],["2016-01-20",6.5135,6.5498,6.3956,6.45,4600115.0],["2016-01-21",6.45,6.5317,6.241360187530518,6.2414,4580733.0],["2016-01-22",6.2414,6.3865,6.2141,6.3139,5136485.0],["2016-01-25",6.3139,6.4228,6.3049,6.3774,4699204.0],["2016-01-26",6.3774,6.377437114715576,5.9511,6.0327,6499468.0],["2016-01-27",6.0327,6.1325,5.8966,5.9874,11694865.0],["2016-01-28",5.9874,6.0236,5.8241,5.9329,7136186.0],["2016-01-29",5.9329,6.1234,5.932921886444092,6.0962,12185433.0],["2016-02-01",6.0962,6.0962138175964355,5.8966,6.0599,6328611.0],["2016-02-02",6.0599,6.3321,5.9874,6.2232,6782919.0],["2016-02-03",6.2232,6.2958,6.0055,6.2414,8106161.0],["2016-02-04",6.2414,6.2958,6.1779,6.2323,9716460.0],["2016-02-05",6.2323,6.2686,6.114356994628906,6.1144,6203518.0],["2016-02-15",6.1144,6.114356994628906,5.9148,6.0327,7528370.0],["2016-02-16",6.0327,6.259504318237305,6.0327,6.2595,18622843.0],["2016-02-17",6.2595,6.2958,6.1597,6.2776,17938895.0],["2016-02-18",6.2776,6.3684,6.2232,6.2323,18529213.0],["2016-02-19",6.2323,6.2776,6.1869,6.2232,7804040.0],["2016-02-22",6.2232,6.4228,6.22321891784668,6.3956,14357560.0],["2016-02-23",6.3956,6.5044,6.3774,6.4319,15020000.0],["2016-02-24",6.4319,6.5317,6.3774,6.4954,8143470.0],["2016-02-25",6.4954,6.495370864868164,6.0055,6.069,13958019.0],["2016-02-26",6.069,6.1416,6.0055,6.0871,7629082.0],["2016-02-29",6.0871,6.1053,5.7515,5.8966,10051657.0],["2016-03-01",5.8966,6.0055,5.815,5.9601,6700407.0],["2016-03-02",5.9601,6.2141,5.9239,6.196,10801830.0],["2016-03-03",6.196,6.2867,6.1506,6.2141,8072724.0],["2016-03-04",6.2141,6.3049,6.0871,6.1688,16322965.0],["2016-03-07",6.1688,6.3321,6.168787956237793,6.323,13385396.0],["2016-03-08",6.323,6.323007106781006,6.1144,6.2595,10827710.0],["2016-03-09",6.2595,6.259504318237305,6.1144,6.1597,7842475.0],["2016-03-10",6.1597,6.2504,6.1234,6.1416,4291688.0],["2016-03-11",6.1416,6.1779,6.0236,6.1416,5764657.0],["2016-03-14",6.1416,6.3684,6.141571521759033,6.2958,13327885.0],["2016-03-15",6.2958,6.323,6.2323,6.3139,5594969.0],["2016-03-16",6.3139,6.3684,6.2504,6.2867,6510274.0],["2016-03-17",6.2867,6.3865,6.2414,6.3412,13985867.0],["2016-03-18",6.3412,6.5135,6.323,6.4409,23512795.0],["2016-03-21",6.4409,6.5407,6.4319,6.5226,17602170.0],["2016-03-22",6.5226,6.577,6.4591,6.5317,13482179.0],["2016-03-23",6.5317,6.5407,6.4772,6.5317,8502145.0],["2016-03-24",6.5317,6.5316572189331055,6.4137,6.4137,7553825.0],["2016-03-25",6.4137,6.5317,6.4047,6.5044,7282245.0],["2016-03-28",6.5044,6.7766,6.4863,6.577,15091231.0],["2016-03-29",6.577,6.5861,6.4409,6.4682,6345390.0],["2016-03-30",6.4682,6.6496,6.468154430389404,6.6314,7808748.0],["2016-03-31",6.6314,6.7131,6.6133,6.6677,6649857.0],["2016-04-01",6.6677,6.667733669281006,6.4409,6.5135,13822130.0],["2016-04-05",6.5135,6.6224,6.4863,6.5679,17419535.0],["2016-04-06",6.5679,6.567944526672363,6.4772,6.5135,16290481.0],["2016-04-07",6.5135,6.5407,6.4409,6.45,11053370.0],["2016-04-08",6.45,6.4772,6.3049,6.3684,9561468.0],["2016-04-11",6.3684,6.5135,6.368366241455078,6.5044,10207421.0],["2016-04-12",6.5044,6.5135,6.45,6.4772,5877374.0],["2016-04-13",6.4772,6.6949,6.4772,6.5679,20787857.0],["2016-04-14",6.5679,6.6314,6.5498,6.6133,5707138.0],["2016-04-15",6.6133,6.6133036613464355,6.5317,6.577,7719835.0],["2016-04-18",6.577,6.577016353607178,6.4591,6.4863,5873422.0],["2016-04-19",6.4863,6.5317,6.4409,6.4954,5335646.0],["2016-04-20",6.4954,6.5317,6.2323,6.323,12173686.0],["2016-04-21",6.323,6.3684,6.2686,6.2867,5365638.0],["2016-04-22",6.2867,6.3139,6.2051,6.2414,13047813.0],["2016-04-25",6.2414,6.3502,6.2051,6.2504,7275464.0],["2016-04-26",6.2504,6.323,6.2232,6.3049,6356750.0],["2016-04-27",6.3049,6.3684,6.2776,6.3412,7065361.0],["2016-04-28",6.3412,6.3956,6.323,6.3593,8379863.0],["2016-04-29",6.3593,6.5317,6.323,6.4682,19764313.0],["2016-05-03",6.4682,6.8038,6.4137,6.7131,25261931.0],["2016-05-04",6.7131,6.7403,6.577,6.6496,12609338.0],["2016-05-05",6.6496,6.7403,6.577,6.6224,13226109.0],["2016-05-06",6.6224,6.6677,6.45,6.4682,10403172.0],["2016-05-09",6.4682,6.6314,6.3502,6.4047,13643012.0],["2016-05-10",6.4047,6.7585,6.3684,6.6859,20541828.0],["2016-05-11",6.6859,7.3572,6.6314,7.3572,43552007.0],["2016-05-12",7.3572,7.3571858406066895,7.0397,7.212,49400053.0],["2016-05-13",7.212,7.4207,7.0487,7.212,40881180.0],["2016-05-16",7.212,7.3844,6.9308,7.3481,30360834.0],["2016-05-17",7.3481,7.4207,7.0941,7.1848,36005079.0],["2016-05-18",7.1848,7.3935,6.9852,7.1848,30481794.0],["2016-05-19",7.1848,7.2846,7.1122,7.212,14230131.0],["2016-05-20",7.212,7.212037563323975,6.9671,7.1485,14608817.0],["2016-05-23",7.1485,7.1939,7.0487,7.1576,14240106.0],["2016-05-24",7.1576,7.2393,7.0578,7.0941,11688844.0],["2016-05-25",7.0941,7.1667,6.9036,6.949,13502490.0],["2016-05-26",6.949,6.9762,6.704,6.8764,13140872.0],["2016-05-27",6.8764,7.1758,6.831,7.0487,15059219.0],["2016-05-30",7.0487,7.2211,6.9127,6.9762,13809130.0],["2016-05-31",6.9762,7.2665,6.9399,7.2665,19813966.0],["2016-06-01",7.2665,7.3663,7.1758,7.3481,23402680.0],["2016-06-02",7.3481,7.3663,7.203,7.3663,15834193.0],["2016-06-03",7.3663,7.6293,7.2483,7.3663,29875755.0],["2016-06-06",7.3663,7.366257190704346,7.1848,7.3028,16192963.0],["2016-06-07",7.3028,7.302756309509277,7.1939,7.2302,11084016.0],["2016-06-08",7.2302,7.2302,6.9943,7.085,18977506.0],["2016-06-13",7.085,7.2302,6.949,6.9852,19518888.0],["2016-06-14",6.9852,7.0487470626831055,6.8401,7.0487,12360984.0],["2016-06-15",7.0487,7.1667,6.8945,7.1032,19617263.0],["2016-06-16",7.1032,7.1032,6.949,6.9852,17252823.0],["2016-06-17",6.9852,7.1213,6.958,7.0034,12875513.0],["2016-06-20",7.0034,7.0215,6.8038,6.9127,12124071.0],["2016-06-21",6.9127,7.0034,6.8038,6.8945,9103671.0],["2016-06-22",6.8945,6.9399,6.8401,6.9308,8804928.0],["2016-06-23",6.9308,6.930813789367676,6.822,6.8492,6916782.0],["2016-06-24",6.8492,6.8945,6.5044,6.7131,12222648.0],["2016-06-27",6.7131,6.831,6.6224,6.8129,8501101.0],["2016-06-28",6.8129,6.8764,6.7312,6.8582,6747567.0],["2016-06-29",6.8582,6.9308,6.7947,6.8764,7468750.0],["2016-06-30",6.8764,6.9671,6.8492,6.8855,6610076.0],["2016-07-01",6.8855,6.9308,6.7766,6.8764,7902062.0],["2016-07-04",6.8764,6.9399,6.8038,6.9308,10551353.0],["2016-07-05",6.9308,6.9762,6.9036,6.949,8252450.0],["2016-07-06",6.949,7.1576,6.9127,7.0941,18932227.0],["2016-07-07",7.0941,7.1395,6.9308,7.0215,17512074.0],["2016-07-08",7.0215,7.0941,6.958,6.9762,15176443.0],["2016-07-11",6.9762,7.203,6.9308,7.085,23495166.0],["2016-07-12",7.085,7.1939,7.0215,7.1576,18414647.0],["2016-07-13",7.1576,7.1939,7.1032,7.1576,16590166.0],["2016-07-14",7.1576,7.1939,7.0578,7.0941,11403077.0],["2016-07-15",7.0941,7.1304,7.0306,7.1122,8655333.0],["2016-07-18",7.1122,7.1304,7.003387928009033,7.0034,8237971.0],["2016-07-19",7.0034,7.0487,6.9399,6.9762,7873883.0],["2016-07-20",6.9762,7.0306,6.9671,7.0125,8972673.0],["2016-07-21",7.0125,7.0857,7.0033,7.0308,7648069.0],["2016-07-22",7.0308,7.0765,6.9849958419799805,6.985,8255100.0],["2016-07-25",6.985,7.0308,6.9575,6.985,5041950.0],["2016-07-26",6.985,7.0949,6.9667,7.0949,6238873.0],["2016-07-27",7.0949,7.1315,6.7744,6.9026,15243668.0],["2016-07-28",6.9026,6.9301,6.7744,6.8568,12777778.0],["2016-07-29",6.8568,6.8751,6.7744,6.7927,7398901.0],["2016-08-01",6.7927,6.79274845123291,6.5822,6.692,9329110.0],["2016-08-02",6.692,6.7561,6.6371,6.7195,4817280.0],["2016-08-03",6.7195,6.7561,6.6737,6.747,3945823.0],["2016-08-04",6.747,6.7744,6.7104,6.7561,5628740.0],["2016-08-05",6.7561,6.7927,6.7378,6.7744,5659100.0],["2016-08-08",6.7744,6.866,6.7195,6.866,7907925.0],["2016-08-09",6.866,6.9026,6.7927,6.8843,6361256.0],["2016-08-10",6.8843,7.0399,6.8477,6.8568,5515686.0],["2016-08-11",6.8568,6.8843,6.8110575675964355,6.8111,4254200.0],["2016-08-12",6.8111,6.9484,6.7927,6.9392,7293246.0],["2016-08-15",6.9392,7.0674,6.9026,7.0399,15193782.0],["2016-08-16",7.0399,7.0949,6.985,7.0491,9348216.0],["2016-08-17",7.0491,7.104,7.0308,7.0491,7382120.0],["2016-08-18",7.0491,7.0765,6.9942,7.0216,7987571.0],["2016-08-19",7.0216,7.0674,6.9942,7.0582,6913834.0],["2016-08-22",7.0582,7.058233261108398,6.9301,6.9942,6366456.0],["2016-08-23",6.9942,7.0308,6.9118,6.9758,5709831.0],["2016-08-24",6.9758,7.0033,6.8934,6.9026,4423559.0],["2016-08-25",6.9026,6.9118,6.8202,6.8477,4429297.0],["2016-08-26",6.8477,6.9301,6.847675800323486,6.866,4043785.0],["2016-08-29",6.866,6.866,6.7744,6.8019,6244747.0],["2016-08-30",6.8019,6.8385,6.7836,6.8294,3475648.0],["2016-08-31",6.8294,6.838520526885986,6.7287,6.8385,9244369.0],["2016-09-01",6.8385,6.8843,6.7836,6.8111,6251024.0],["2016-09-02",6.8111,6.875139236450195,6.7927,6.8751,7736180.0],["2016-09-05",6.8751,6.9026,6.8294,6.8934,5521502.0],["2016-09-06",6.8934,6.9667,6.8202,6.9484,8370008.0],["2016-09-07",6.9484,6.9942,6.9118,6.9667,8267110.0],["2016-09-08",6.9667,7.0033,6.9301,6.9942,6605722.0],["2016-09-09",6.9942,7.0033,6.8935,6.9118,4859565.0],["2016-09-12",6.9118,6.985,6.8385,6.8385,9611369.0],["2016-09-13",6.8385,6.9301,6.8385,6.9209,4583224.0],["2016-09-14",6.9209,7.104,6.8843,7.0674,14210629.0],["2016-09-19",7.0674,7.1406,7.0216,7.0765,9083738.0],["2016-09-20",7.0765,7.223,7.0216,7.1956,14226254.0],["2016-09-21",7.1956,7.223,7.104,7.1315,7354424.0],["2016-09-22",7.1315,7.2505,7.0674,7.1772,11723670.0],["2016-09-23",7.1772,7.2596,7.113160610198975,7.1132,6362818.0],["2016-09-26",7.1132,7.2688,7.0308,7.0674,9253908.0],["2016-09-27",7.0674,7.1406,7.0125,7.1315,6159023.0],["2016-09-28",7.1315,7.1772,7.0582,7.1315,5965582.0],["2016-09-29",7.1315,7.2047,7.1132,7.1223,6650949.0],["2016-09-30",7.1223,7.158934116363525,7.0765,7.1589,6119648.0],["2016-10-10",7.1589,7.2139,7.0949,7.1589,8643547.0],["2016-10-11",7.1589,7.1772,7.0949,7.1498,7657502.0],["2016-10-12",7.1498,7.1681,7.0765,7.1132,4375728.0],["2016-10-13",7.1132,7.6167,7.0765,7.3878,38224887.0],["2016-10-14",7.3878,7.4061,7.2871,7.342,13054338.0],["2016-10-17",7.342,7.3695,7.1956,7.2413,13551558.0],["2016-10-18",7.2413,7.3054,7.1956,7.2963,10175442.0],["2016-10-19",7.2963,7.3786,7.1864,7.1956,14657673.0],["2016-10-20",7.1956,7.2505,7.1681,7.1956,10479049.0],["2016-10-21",7.1956,7.223,7.104,7.1498,6990388.0],["2016-10-24",7.1498,7.2413,7.1406,7.223,9325287.0],["2016-10-25",7.223,7.2322,7.1681,7.223,4902278.0],["2016-10-26",7.223,7.3146,7.1772,7.2779,10525292.0],["2016-10-27",7.2779,7.3054,7.2139,7.2505,8475136.0],["2016-10-28",7.2505,7.2963,7.1864,7.2047,7302074.0],["2016-10-31",7.2047,7.2139,6.9575,6.9758,15153632.0],["2016-11-01",6.9758,7.0216,6.9575,7.0033,8810312.0],["2016-11-02",7.0033,7.0125,6.8385,6.8477,13894129.0],["2016-11-03",6.8477,6.9301,6.8385,6.8751,8432542.0],["2016-11-04",6.8751,6.9209,6.866,6.9026,4996074.0],["2016-11-07",6.9026,6.9575,6.8568,6.9484,7515758.0],["2016-11-08",6.9484,6.9758,6.9026,6.9575,7444450.0],["2016-11-09",6.9575,6.9667,6.8477,6.9026,7685496.0],["2016-11-10",6.9026,7.0033,6.902603626251221,6.9942,10874859.0],["2016-11-11",6.9942,6.9942,6.9118,6.9667,9651165.0],["2016-11-14",6.9667,6.9942,6.9301,6.9575,14333321.0],["2016-11-15",6.9575,6.985,6.9392,6.985,11117908.0],["2016-11-16",6.985,6.9942,6.9484,6.9758,11917181.0],["2016-11-17",6.9758,7.0125,6.9575,7.0033,11976828.0],["2016-11-18",7.0033,7.003305435180664,6.9575,6.9575,10278362.0],["2016-11-21",6.9575,6.985,6.9392,6.9575,9421736.0],["2016-11-22",6.9575,7.003305435180664,6.9484,7.0033,10031108.0],["2016-11-23",7.0033,7.0125,6.9575,6.9758,13982868.0],["2016-11-24",6.9758,6.9942,6.9575,6.9758,9669161.0],["2016-11-25",6.9758,6.985,6.8843,6.9667,12561890.0],["2016-11-28",6.9667,7.0033,6.9392,6.9667,13179142.0],["2016-11-29",6.9667,7.0308,6.9392,7.0033,22676679.0],["2016-11-30",7.0033,7.003305435180664,6.8935,6.9118,14990221.0],["2016-12-01",6.9118,7.0125,6.911759376525879,6.9758,13121680.0],["2016-12-02",6.9758,6.985,6.8751,6.9026,11207682.0],["2016-12-05",6.9026,6.9209,6.829367160797119,6.8294,8261282.0],["2016-12-06",6.8294,6.8751,6.7561,6.7836,12214243.0],["2016-12-07",6.7836,6.8111,6.7561,6.8111,7864255.0],["2016-12-08",6.8111,6.8202,6.7378,6.747,10976082.0],["2016-12-09",6.747,6.7836,6.7012,6.7195,21145285.0],["2016-12-12",6.7195,6.7378,6.4083,6.4266,23982080.0],["2016-12-13",6.4266,6.4449,6.3167,6.3899,15018822.0],["2016-12-14",6.3899,6.4083,6.307551860809326,6.3076,13225193.0],["2016-12-15",6.3076,6.3625,6.2801,6.3259,11161406.0],["2016-12-16",6.3259,6.3808,6.3076,6.3442,9154407.0],["2016-12-19",6.3442,6.3808,6.3259,6.3533,8348578.0],["2016-12-20",6.3533,6.353325366973877,6.2709,6.3076,8964061.0],["2016-12-21",6.3076,6.3991,6.2892,6.3625,10323499.0],["2016-12-22",6.3625,6.3808,6.335,6.3716,6739548.0],["2016-12-23",6.3716,6.5456,6.371634483337402,6.4449,17697978.0],["2016-12-26",6.4449,6.444871425628662,6.3167,6.4266,8518825.0],["2016-12-27",6.4266,6.5456,6.4265618324279785,6.4815,10532061.0],["2016-12-28",6.4815,6.4998,6.4174,6.4449,7465688.0],["2016-12-29",6.4449,6.4449,6.3625,6.3716,7638861.0],["2016-12-30",6.3716,6.3991,6.3259,6.3625,8563547.0],["2017-01-03",6.3625,6.4357,6.362480163574219,6.4266,7271868.0],["2017-01-04",6.4266,6.5822,6.4174,6.573,16824827.0],["2017-01-05",6.573,6.6646,6.5547,6.628,15755368.0],["2017-01-06",6.628,6.6554,6.5273,6.5547,9992957.0],["2017-01-09",6.5547,6.6554,6.5273,6.628,10154423.0],["2017-01-10",6.628,6.6371,6.5456,6.5547,5726515.0],["2017-01-11",6.5547,6.573,6.509,6.5181,5513481.0],["2017-01-12",6.5181,6.5364,6.4632,6.4815,6339440.0],["2017-01-13",6.4815,6.4906,6.3533,6.3991,8567234.0],["2017-01-16",6.3991,6.399097919464111,6.2343,6.2892,10852386.0],["2017-01-17",6.2892,6.3808,6.2709,6.3808,4958699.0],["2017-01-18",6.3808,6.4266,6.335,6.3899,5074441.0],["2017-01-19",6.3899,6.3991,6.3442,6.3533,4855113.0],["2017-01-20",6.3533,6.4357,6.3442,6.3991,5158445.0],["2017-01-23",6.3991,6.4723,6.399097919464111,6.4357,7184410.0],["2017-01-24",6.4357,6.454,6.3716,6.4357,4275681.0],["2017-01-25",6.4357,6.509,6.4083,6.4998,7747154.0],["2017-01-26",6.4998,6.5547,6.4632,6.5273,9663231.0],["2017-02-03",6.5273,6.5913,6.509,6.5364,9027133.0],["2017-02-06",6.5364,6.6646,6.5181,6.628,12911389.0],["2017-02-07",6.628,6.6646,6.573,6.6097,7138125.0],["2017-02-08",6.6097,6.655429363250732,6.5547,6.6554,5934342.0],["2017-02-09",6.6554,6.7927,6.628,6.7287,21112527.0],["2017-02-10",6.7287,6.8111,6.692,6.7287,12333845.0],["2017-02-13",6.7287,6.8843,6.692,6.7836,13734181.0],["2017-02-14",6.7836,6.8019,6.6371,6.7195,12527722.0],["2017-02-15",6.7195,6.747,6.6371,6.6554,9857708.0],["2017-02-16",6.6554,6.7378,6.655429363250732,6.7104,5902018.0],["2017-02-17",6.7104,6.8202,6.6554,6.6737,12640357.0],["2017-02-20",6.6737,6.8568,6.6554,6.8385,19958682.0],["2017-02-21",6.8385,6.9758,6.8202,6.9575,29857955.0],["2017-02-22",6.9575,6.9758,6.8843,6.9575,11634462.0],["2017-02-23",6.9575,6.9758,6.8935,6.9667,8820047.0],["2017-02-24",6.9667,6.9667,6.8202,6.8477,10648693.0],["2017-02-27",6.8477,6.9301,6.8111,6.8294,8177447.0],["2017-02-28",6.8294,6.8751,6.8111,6.866,4052973.0],["2017-03-01",6.866,6.9118,6.8202,6.8843,7439021.0],["2017-03-02",6.8843,6.9026,6.7927,6.8202,6066889.0],["2017-03-03",6.8202,6.8751,6.7836,6.8019,8403770.0],["2017-03-06",6.8019,6.8477,6.7836,6.8202,5867500.0],["2017-03-07",6.8202,6.856831073760986,6.8111,6.8568,4474668.0],["2017-03-08",6.8568,6.856831073760986,6.8019,6.8385,4095703.0],["2017-03-09",6.8385,6.838520526885986,6.747,6.7653,6556488.0],["2017-03-10",6.7653,6.8019,6.7287,6.7744,5354894.0],["2017-03-13",6.7744,6.820211887359619,6.7378,6.8202,5831396.0],["2017-03-14",6.8202,6.8568,6.8019,6.8202,4704533.0],["2017-03-15",6.8202,6.8568,6.7836,6.8202,4127607.0],["2017-03-16",6.8202,6.8568,6.8111,6.8385,5713581.0],["2017-03-17",6.8385,6.8568,6.8019,6.8202,9479642.0],["2017-03-20",6.8202,6.8385,6.7287,6.8294,10087354.0],["2017-03-21",6.8294,6.8568,6.7744,6.8111,5943902.0],["2017-03-22",6.8111,6.8202,6.747,6.7927,5605064.0],["2017-03-23",6.7927,6.8202,6.747,6.7561,10034209.0],["2017-03-24",6.7561,6.8111,6.6554,6.7561,15569647.0],["2017-03-27",6.7561,6.9209,6.7195,6.8934,20373083.0],["2017-03-28",6.8934,6.9209,6.8477,6.866,12027411.0],["2017-03-29",6.866,6.866,6.7927,6.8111,7564718.0],["2017-03-30",6.8111,6.8111,6.7378,6.7653,8982620.0],["2017-03-31",6.7653,6.8843,6.7378,6.866,10153699.0],["2017-04-05",6.866,7.0765,6.8659844398498535,7.0491,16546287.0],["2017-04-06",7.0491,7.049078464508057,6.9392,6.985,10142390.0],["2017-04-07",6.985,7.0399,6.9392,6.985,6566227.0],["2017-04-10",6.985,7.1223,6.8934,7.0765,12968335.0],["2017-04-11",7.0765,7.076541900634766,6.9667,7.0399,12705735.0],["2017-04-12",7.0399,7.039923191070557,6.9209,6.9209,13618498.0],["2017-04-13",6.9209,7.0949,6.8934,7.0491,14028850.0],["2017-04-14",7.0491,7.0674,6.985,7.0125,11253872.0],["2017-04-17",7.0125,7.0124592781066895,6.8751,6.9026,6430505.0],["2017-04-18",6.9026,7.0399,6.902603626251221,6.9484,6380697.0],["2017-04-19",6.9484,6.9484,6.7653,6.8111,10824361.0],["2017-04-20",6.8111,6.9301,6.7927,6.9301,9127542.0],["2017-04-21",6.9301,6.9575,6.8385,6.8385,5903026.0],["2017-04-24",6.8385,6.8477,6.6737,6.6737,8427051.0],["2017-04-25",6.6737,6.7195,6.4266,6.5547,14730266.0],["2017-04-26",6.5547,6.554726600646973,6.2984,6.3899,15218688.0],["2017-04-27",6.3899,6.454,6.2801,6.4266,10186312.0],["2017-04-28",6.4266,6.4265618324279785,6.3442,6.3808,5777855.0],["2017-05-02",6.3808,6.3808,6.2984,6.335,6365547.0],["2017-05-03",6.335,6.3808,6.2435,6.3076,8234687.0],["2017-05-04",6.3076,6.3167,6.2435,6.2526,6139779.0],["2017-05-05",6.2526,6.2984,6.1153,6.1245,10746222.0],["2017-05-08",6.1245,6.1428,6.0054,6.0512,9629148.0],["2017-05-09",6.0512,6.1428,6.0421,6.0695,9165081.0],["2017-05-10",6.0695,6.1245,6.0054,6.0421,8496987.0],["2017-05-11",6.0421,6.0421,5.8773,6.0146,12457336.0],["2017-05-12",6.0146,6.0146026611328125,5.9597,5.9963,4258493.0],["2017-05-15",5.9963,6.0238,5.9688,5.9871,6567598.0],["2017-05-16",5.9871,6.1428,5.9688,6.1245,9047729.0],["2017-05-17",6.1245,6.124459266662598,6.0054,6.0146,13062803.0],["2017-05-18",6.0146,6.0146026611328125,5.9505,5.9688,9458172.0],["2017-05-19",5.9688,5.978,5.9139,5.9688,9551045.0],["2017-05-22",5.9688,5.968830108642578,5.858973503112793,5.859,11726059.0],["2017-05-23",5.859,5.8681,5.685,5.7033,14541202.0],["2017-05-24",5.7033,5.7217,5.6118,5.7217,8955876.0],["2017-05-25",5.7217,5.7766,5.6484,5.7766,15963430.0],["2017-05-26",5.7766,5.7766,5.7125,5.7217,10234609.0],["2017-05-31",5.7217,5.978,5.721654891967773,5.9505,27532210.0],["2017-06-01",5.9505,5.9597,5.877284049987793,5.8773,11390131.0],["2017-06-02",5.8773,5.9139,5.8315,5.8956,8217166.0],["2017-06-05",5.8956,5.9505,5.8681,5.8864,8279100.0],["2017-06-06",5.8864,5.9139,5.8407,5.859,7449778.0],["2017-06-07",5.859,5.9963,5.8498,5.9871,13431904.0],["2017-06-08",5.9871,6.0604,5.9688,6.0512,15725557.0],["2017-06-09",6.0512,6.1885,6.0238,6.1519,17069121.0],["2017-06-12",6.1519,6.2343,6.1062,6.1611,10463830.0],["2017-06-13",6.1611,6.1794,6.0787,6.1428,5738198.0],["2017-06-14",6.1428,6.1428,6.0604,6.0787,5084594.0],["2017-06-15",6.0787,6.1428,6.078685283660889,6.1061,4503362.0],["2017-06-16",6.1061,6.106149673461914,6.0054,6.0146,8103962.0],["2017-06-19",6.0146,6.0695,6.0146,6.0421,6241962.0],["2017-06-20",6.0421,6.0695,6.0146,6.0329,4855130.0],["2017-06-21",6.0329,6.0695,6.0329,6.0604,4975864.0],["2017-06-22",6.0604,6.0787,5.9688,5.978,10869570.0],["2017-06-23",5.978,6.0054,5.9047,5.978,8364885.0],["2017-06-26",5.978,6.1245,5.9414,6.097,12334317.0],["2017-06-27",6.097,6.1428,6.0787,6.1061,8311975.0],["2017-06-28",6.1061,6.106149673461914,6.0329,6.0695,7020094.0],["2017-06-29",6.0695,6.1061,6.0421,6.0695,6926578.0],["2017-06-30",6.0695,6.216,6.0238,6.1519,12476845.0],["2017-07-03",6.1519,6.151922702789307,6.0878,6.1336,6335601.0],["2017-07-04",6.1336,6.1702,6.097,6.1061,6932593.0],["2017-07-05",6.1061,6.1794,6.1061,6.1519,4904893.0],["2017-07-06",6.1519,6.1611,6.097,6.1061,9064788.0],["2017-07-07",6.1061,6.1245,6.0421,6.1245,8649903.0],["2017-07-10",6.1245,6.2435,6.0695,6.1977,17193702.0],["2017-07-11",6.1977,6.24,6.1388,6.148,16828359.0],["2017-07-12",6.148,6.24,6.14799690246582,6.1848,10231860.0],["2017-07-13",6.1848,6.2308,6.148,6.1664,9447706.0],["2017-07-14",6.1664,6.166403770446777,6.1296,6.148,5727489.0],["2017-07-17",6.148,6.1572,5.7522,5.7983,22922370.0],["2017-07-18",5.7983,5.8719,5.7062,5.7799,19884725.0],["2017-07-19",5.7799,5.7983,5.6878,5.7983,24268240.0],["2017-07-20",5.7983,5.8259,5.7614,5.7983,14912755.0],["2017-07-21",5.7983,5.8351,5.7891,5.8259,9757709.0],["2017-07-24",5.8259,5.8995,5.7983,5.8719,9859911.0],["2017-07-25",5.8719,5.9271,5.8443,5.8811,7514067.0],["2017-07-26",5.8811,5.8903,5.8075,5.8443,7354701.0],["2017-07-27",5.8443,5.8903,5.7799,5.8719,9098957.0],["2017-07-28",5.8719,5.8903,5.8167,5.8535,9113943.0],["2017-07-31",5.8535,5.8995,5.8351,5.8719,13631310.0],["2017-08-01",5.8719,5.8811,5.8351,5.8719,10782716.0],["2017-08-02",5.8719,5.8903,5.844278812408447,5.8443,11287774.0],["2017-08-03",5.8443,5.8719,5.844278812408447,5.8627,6268432.0],["2017-08-04",5.8627,5.8719,5.8351,5.8535,5938034.0],["2017-08-07",5.8535,5.9179,5.8443,5.8995,9210658.0],["2017-08-08",5.8995,5.8995,5.8443,5.8719,9219382.0],["2017-08-09",5.8719,5.9547,5.8443,5.9455,16112919.0],["2017-08-10",5.9455,6.1112,5.9087,6.0468,29101925.0],["2017-08-11",6.0468,6.046756744384766,5.8627,5.8811,14001907.0],["2017-08-14",5.8811,5.9639,5.8627,5.9363,8344473.0],["2017-08-15",5.9363,5.9547,5.8811,5.9087,6057854.0],["2017-08-16",5.9087,5.9271111488342285,5.8811,5.9271,4906057.0],["2017-08-17",5.9271,5.9823,5.9087,5.9639,6505335.0],["2017-08-18",5.9639,5.963924884796143,5.8995,5.9271,5671264.0],["2017-08-21",5.9271,5.9639,5.9271,5.9547,5782608.0],["2017-08-22",5.9547,5.9639,5.9087,5.9363,5062071.0],["2017-08-23",5.9363,5.936314105987549,5.8995,5.9087,4053302.0],["2017-08-24",5.9087,5.9271,5.8627,5.8719,5605796.0],["2017-08-25",5.8719,5.917907238006592,5.8627,5.9179,6232389.0],["2017-08-28",5.9179,5.9731,5.9179,5.9547,12019723.0],["2017-08-29",5.9547,6.0928,5.9547,6.0284,23335932.0],["2017-08-30",6.0284,6.102,6.028350353240967,6.0652,9900387.0],["2017-08-31",6.0652,6.0928,6.0283,6.0468,6658043.0],["2017-09-01",6.0468,6.0744,6.0283,6.0468,11246279.0],["2017-09-04",6.0468,6.0468,5.9731,6.0007,9937571.0],["2017-09-05",6.0007,6.056,6.0007,6.0376,10290139.0],["2017-09-06",6.0376,6.037553310394287,5.9823,6.0007,6208516.0],["2017-09-07",6.0007,6.0191,5.9639,5.9731,9395815.0],["2017-09-08",5.9731,6.0007,5.9639,5.9915,8523932.0],["2017-09-11",5.9915,6.0099,5.9731,6.0007,5879277.0],["2017-09-12",6.0007,6.0099,5.9455,5.9639,9695533.0],["2017-09-13",5.9639,5.9915,5.9455,5.9823,8040869.0],["2017-09-14",5.9823,5.9915,5.9363,5.9547,5981308.0],["2017-09-15",5.9547,5.9823,5.9363,5.9639,6861790.0],["2017-09-18",5.9639,6.0284,5.9547,6.0191,8185903.0],["2017-09-19",6.0191,6.0283,5.9731,5.9915,6988832.0],["2017-09-20",5.9915,6.056,5.9731,6.0099,7839282.0],["2017-09-21",6.0099,6.009942531585693,5.9455,5.9547,7676081.0],["2017-09-22",5.9547,5.9731,5.9087,5.9455,6052287.0],["2017-09-25",5.9455,5.9455180168151855,5.8535,5.8627,6796808.0],["2017-09-26",5.8627,5.8903,5.8535,5.8811,4573316.0],["2017-09-27",5.8811,5.8995,5.8351,5.8811,5497500.0],["2017-09-28",5.8811,5.9179,5.8627,5.8903,4668021.0],["2017-09-29",5.8903,5.9547,5.8811,5.9271,4977094.0],["2017-10-09",5.9271,6.0191,5.9271111488342285,6.0007,12532896.0],["2017-10-10",6.0007,6.0283,5.9639,6.0099,14780298.0],["2017-10-11",6.0099,6.0928,6.0007,6.0744,21848023.0],["2017-10-12",6.0744,6.074367523193359,5.9823,6.0284,12412752.0],["2017-10-13",6.0284,6.1112,6.0283,6.0744,20944626.0],["2017-10-16",6.0744,6.074367523193359,5.9547,5.9823,16933939.0],["2017-10-17",5.9823,6.0191,5.9547,5.9731,8934061.0],["2017-10-18",5.9731,5.9915,5.9087,5.9271,9876508.0],["2017-10-19",5.9271,5.9915,5.8719,5.9823,12527924.0],["2017-10-20",5.9823,5.9823317527771,5.8903,5.8995,11780257.0],["2017-10-23",5.8995,5.9271,5.8811,5.9179,6697761.0],["2017-10-24",5.9179,5.936314105987549,5.8811,5.9363,6643170.0],["2017-10-25",5.9363,5.9455,5.8995,5.9271,8416310.0],["2017-10-26",5.9271,5.9823,5.8903,5.9547,12404271.0],["2017-10-27",5.9547,5.954721450805664,5.8903,5.9087,9002724.0],["2017-10-30",5.9087,5.9087042808532715,5.7338,5.8167,14614032.0],["2017-10-31",5.8167,5.8259,5.7614,5.8259,8059002.0],["2017-11-01",5.8259,5.8351,5.7706,5.7891,10003540.0],["2017-11-02",5.7891,5.7983,5.6694,5.6786,14480100.0],["2017-11-03",5.6786,5.697,5.6326,5.651,8656907.0],["2017-11-06",5.651,5.6694,5.6142,5.6602,8889356.0],["2017-11-07",5.6602,5.7062,5.6326,5.6878,9704293.0],["2017-11-08",5.6878,5.7338,5.6602,5.697,6984519.0],["2017-11-09",5.697,5.7246,5.6878,5.697,5004203.0],["2017-11-10",5.697,5.7154,5.6878,5.7062,5716992.0],["2017-11-13",5.7062,5.706223964691162,5.651,5.6694,7247703.0],["2017-11-14",5.6694,5.669409275054932,5.5774,5.605,10351707.0],["2017-11-15",5.605,5.6418,5.5682,5.5866,6481736.0],["2017-11-16",5.5866,5.6142,5.5774,5.5866,6045015.0],["2017-11-17",5.5866,5.5958,5.3933,5.4117,16192293.0],["2017-11-20",5.4117,5.411709785461426,5.3289,5.3933,11401483.0],["2017-11-21",5.3933,5.4761,5.3473,5.4577,12489674.0],["2017-11-22",5.4577,5.4945,5.4117,5.4393,14750834.0],["2017-11-23",5.4393,5.439320087432861,5.3841,5.3933,10454040.0],["2017-11-24",5.3933,5.4577,5.3565,5.4485,8015488.0],["2017-11-27",5.4485,5.4853,5.4209,5.4577,13341494.0],["2017-11-28",5.4577,5.4853,5.4025,5.4485,7765900.0],["2017-11-29",5.4485,5.466930389404297,5.4301,5.4669,6073500.0],["2017-11-30",5.4669,5.4945,5.4485,5.4669,5125956.0],["2017-12-01",5.4669,5.5498,5.4577,5.5037,5777824.0],["2017-12-04",5.5037,5.503745079040527,5.4393,5.4669,7043188.0],["2017-12-05",5.4669,5.466930389404297,5.3013,5.3197,15632793.0],["2017-12-06",5.3197,5.3749,5.3013,5.3657,9399884.0],["2017-12-07",5.3657,5.4209,5.3197,5.3289,11578659.0],["2017-12-08",5.3289,5.3749,5.3197,5.3381,10004579.0],["2017-12-11",5.3381,5.4025,5.3105,5.3841,10241806.0],["2017-12-12",5.3841,5.4025,5.356488227844238,5.3565,4318311.0],["2017-12-13",5.3565,5.6418,5.3473,5.6234,31256881.0],["2017-12-14",5.6234,5.761445999145508,5.5866,5.7614,30282736.0],["2017-12-15",5.7614,5.7983,5.7246,5.7614,18177267.0],["2017-12-18",5.7614,5.8351,5.6878,5.7983,13444317.0],["2017-12-19",5.7983,5.8259,5.7246,5.743,9745241.0],["2017-12-20",5.743,6.194,5.7154,6.102,51528328.0],["2017-12-21",6.102,6.1848,5.9915,6.0468,29430723.0],["2017-12-22",6.0468,6.4333,5.9823,6.4149,53324744.0],["2017-12-25",6.4149,6.6818,6.3137,6.4701,49684584.0],["2017-12-26",6.4701,6.470122337341309,6.2124,6.3597,32670072.0],["2017-12-27",6.3597,6.359678268432617,6.148,6.2216,27034495.0],["2017-12-28",6.2216,6.2584,6.1572,6.1756,17396678.0],["2017-12-29",6.1756,6.2676,6.1296,6.2032,16121680.0],["2018-01-02",6.2032,6.20321798324585,5.9731,6.1388,36936951.0],["2018-01-03",6.1388,6.276846408843994,6.0099,6.2768,41090710.0],["2018-01-04",6.2768,6.3137,6.1204,6.2676,34241573.0],["2018-01-05",6.2676,6.8383,6.267642974853516,6.7462,96648662.0],["2018-01-08",6.7462,6.746229648590088,6.4885,6.5622,35828713.0],["2018-01-09",6.5622,6.7462,6.5161,6.599,32909939.0],["2018-01-10",6.599,6.6266,6.4885,6.5714,18150716.0],["2018-01-11",6.5714,6.8383,6.4609,6.8199,35017602.0],["2018-01-12",6.8199,6.819858551025391,6.6726,6.7094,14535069.0],["2018-01-15",6.7094,6.9855,6.645,6.7186,28890880.0],["2018-01-16",6.7186,7.3905,6.7186198234558105,7.3905,56277376.0],["2018-01-17",7.3905,7.7126,7.2248,7.3997,67409191.0],["2018-01-18",7.3997,7.6574,7.2524,7.5561,43968864.0],["2018-01-19",7.5561,7.5653,7.3537,7.4181,32450599.0],["2018-01-22",7.4181,7.6482,7.3261,7.6206,32780347.0],["2018-01-23",7.6206,7.6206,7.4457,7.5193,21033447.0],["2018-01-24",7.5193,7.519331455230713,7.2892,7.3629,26273984.0],["2018-01-25",7.3629,7.3997,7.142,7.2524,21952139.0],["2018-01-26",7.2524,7.3629,7.2524,7.28,17318367.0],["2018-01-29",7.28,7.280037879943848,6.9027,6.9303,34438630.0],["2018-01-30",6.9303,6.9855,6.8107,6.8751,21563843.0],["2018-01-31",6.8751,6.9947,6.8383,6.8935,17521126.0],["2018-02-01",6.8935,6.9119,6.5622,6.8199,25801300.0],["2018-02-02",6.8199,6.9487,6.5806,6.9395,25099648.0],["2018-02-05",6.9395,7.2064,6.645,7.1788,28298402.0],["2018-02-06",7.1788,7.178798675537109,6.553,6.5622,21719518.0],["2018-02-07",6.5622,6.7646,6.3505,6.5161,18418572.0],["2018-02-08",6.5161,6.645,6.3413,6.5161,17103616.0],["2018-02-09",6.5161,6.516139984130859,6.194,6.3597,16282680.0],["2018-02-12",6.3597,6.5069,6.3045,6.4609,15602356.0],["2018-02-13",6.4609,6.6358,6.4517,6.4885,13483113.0],["2018-02-14",6.4885,6.5069,6.3597,6.3965,7380171.0],["2018-02-22",6.3965,6.6174,6.396492958068848,6.5806,14713678.0],["2018-02-23",6.5806,6.6818,6.5345,6.645,13192566.0],["2018-02-26",6.645,6.7738,6.5898,6.737,13405993.0],["2018-02-27",6.737,6.7646,6.6266,6.645,9287137.0],["2018-02-28",6.645,6.7278,6.5161,6.6082,9977400.0],["2018-03-01",6.6082,6.783,6.553,6.7646,12862881.0],["2018-03-02",6.7646,6.764637470245361,6.6818,6.7094,7315199.0],["2018-03-05",6.7094,6.8659,6.691,6.7002,8652076.0],["2018-03-06",6.7002,6.7462,6.5253,6.6634,12065134.0],["2018-03-07",6.6634,6.783,6.6174,6.6358,10988818.0],["2018-03-08",6.6358,6.6634,6.5898,6.6358,6220398.0],["2018-03-09",6.6358,6.9119,6.635787010192871,6.8935,21383382.0],["2018-03-12",6.8935,7.3445,6.893487453460693,7.1972,32164330.0],["2018-03-13",7.1972,7.2432,7.0684,7.1144,16618022.0],["2018-03-14",7.1144,7.1788,7.0315,7.142,13699236.0],["2018-03-15",7.142,7.3445,7.0776,7.2064,15781347.0],["2018-03-16",7.2064,7.2892,7.0407,7.0407,13672300.0],["2018-03-19",7.0407,7.0868,6.9487,7.0407,8585200.0],["2018-03-20",7.0407,7.040745258331299,6.9119,6.9671,8922757.0],["2018-03-21",6.9671,7.0315,6.8659,6.8751,11267040.0],["2018-03-22",6.8751,6.9303,6.7002,6.7922,9034190.0],["2018-03-23",6.7922,6.792248249053955,6.4241,6.4885,16082926.0],["2018-03-26",6.4885,6.8475,6.3965,6.8291,15933906.0],["2018-03-27",6.8291,6.9947,6.829062461853027,6.9211,10201412.0],["2018-03-28",6.9211,6.9211,6.691,6.7186,8761560.0],["2018-03-29",6.7186,6.8843,6.7002,6.8751,7092821.0],["2018-03-30",6.8751,7.0868,6.8199,7.0223,13127837.0],["2018-04-02",7.0223,7.2064,6.9671,7.0315,12228926.0],["2018-04-03",7.0315,7.142,6.9027,7.1052,12089230.0],["2018-04-04",7.1052,7.188,7.0499,7.0592,11222184.0],["2018-04-09",7.0592,7.1052,6.9211,6.9763,8752910.0],["2018-04-10",6.9763,7.2432,6.9303,7.2248,17410145.0],["2018-04-11",7.2248,7.5561,7.188,7.4365,31469635.0],["2018-04-12",7.4365,7.5193,7.3721,7.4089,15264669.0],["2018-04-13",7.4089,7.4825,7.2708,7.3445,9288753.0],["2018-04-16",7.3445,7.5377,7.2616,7.2892,19623108.0],["2018-04-17",7.2892,7.4549,7.2156,7.2248,16835995.0],["2018-04-18",7.2248,7.3721,7.1236,7.2616,14243594.0],["2018-04-19",7.2616,7.4273,7.2432,7.3261,12690223.0],["2018-04-20",7.3261,7.3721,7.0315,7.1144,18218018.0],["2018-04-23",7.1144,7.2064,7.0131,7.1052,11435712.0],["2018-04-24",7.1052,7.2892,7.0684,7.1696,11530645.0],["2018-04-25",7.1696,7.2156,7.1052,7.1512,9387332.0],["2018-04-26",7.1512,7.1696,6.5806,6.6818,23261170.0],["2018-04-27",6.6818,6.7922,6.5898,6.7462,14701545.0],["2018-05-02",6.7462,6.7738,6.6358,6.737,12359860.0],["2018-05-03",6.737,6.7646,6.6082,6.7278,10937138.0],["2018-05-04",6.7278,6.727822780609131,6.6174,6.6358,11434489.0],["2018-05-07",6.6358,7.2616,6.635787010192871,7.234,34264325.0],["2018-05-08",7.234,7.3445,7.1052,7.234,25060991.0],["2018-05-09",7.234,7.3076,7.142,7.2984,17178103.0],["2018-05-10",7.2984,7.5653,7.2432,7.3537,23292509.0],["2018-05-11",7.3537,7.4549,7.28,7.3445,13305588.0],["2018-05-14",7.3445,7.5009,7.2524,7.4273,15029160.0],["2018-05-15",7.4273,7.5377,7.2708,7.5285,21665946.0],["2018-05-16",7.5285,8.2832,7.4089,8.1912,89387648.0],["2018-05-17",8.1912,8.3385,8.0163,8.2648,45661984.0],["2018-05-18",8.2648,8.3661,8.0347,8.2188,33439416.0],["2018-05-21",8.2188,8.32924747467041,8.09,8.3292,32928733.0],["2018-05-22",8.3292,8.4581,8.1912,8.3016,26996584.0],["2018-05-23",8.3016,8.3385,8.1176,8.1452,24087825.0],["2018-05-24",8.1452,8.2648,8.0439,8.0807,24387819.0],["2018-05-25",8.0807,8.5409,8.08074951171875,8.3108,48341190.0],["2018-05-28",8.3108,8.5869,8.1176,8.4857,60582251.0],["2018-05-29",8.4857,8.48570728302002,8.099159240722656,8.0992,40150018.0],["2018-05-30",8.0992,8.099159240722656,7.4181,7.777,32854296.0],["2018-05-31",7.777,8.0439,7.7586,7.9151,25943579.0],["2018-06-01",7.9151,7.9703,7.5285,7.6206,23273971.0],["2018-06-04",7.6206,7.8507,7.620569229125977,7.7494,14943348.0],["2018-06-05",7.7494,7.8691,7.685,7.8507,14674125.0],["2018-06-06",7.8507,7.8507,7.6574,7.7862,16946141.0],["2018-06-07",7.7862,7.8046,7.4549,7.4641,27770818.0],["2018-06-08",7.4641,7.5746,7.2708,7.4365,21011091.0],["2018-06-11",7.4365,7.5653,7.3997,7.4917,19163605.0],["2018-06-12",7.4917,7.703403949737549,7.3537,7.7034,28704612.0],["2018-06-13",7.7034,7.703403949737549,7.4641,7.5009,18598826.0],["2018-06-14",7.5009,7.6022,7.4273,7.4457,14183300.0],["2018-06-15",7.4457,7.4825,6.9119,7.0592,21912134.0],["2018-06-19",7.0592,7.059152126312256,6.3873,6.553,25055321.0],["2018-06-20",6.553,6.6634,6.3505,6.5345,16044318.0],["2018-06-21",6.5345,6.7002,6.3689,6.4057,13138336.0],["2018-06-22",6.4057,6.4977,6.1848,6.4425,10469718.0],["2018-06-25",6.4425,6.5438,6.3597,6.3689,8912444.0],["2018-06-26",6.3689,6.368882179260254,6.148,6.2768,12149240.0],["2018-06-27",6.2768,6.3689,6.1204,6.1756,11263068.0],["2018-06-28",6.1756,6.1848,6.0191,6.0284,10338273.0],["2018-06-29",6.0284,6.2124,6.028350353240967,6.194,8461987.0],["2018-07-02",6.194,6.3413,6.0284,6.1112,12725357.0],["2018-07-03",6.1112,6.1572,5.8535,6.0376,15919842.0],["2018-07-04",6.0376,6.056,5.844278812408447,5.8443,8494862.0],["2018-07-05",5.8443,5.9271,5.5406,5.7154,19844873.0],["2018-07-06",5.7154,5.8075,5.5498,5.7154,11543361.0],["2018-07-09",5.7154,5.9455,5.6878,5.8811,14638674.0],["2018-07-10",5.8811,5.9271,5.8259,5.9087,8017045.0],["2018-07-11",5.9087,5.9087042808532715,5.6142,5.7614,10887873.0],["2018-07-12",5.7614,6.0928,5.7338,6.0836,16108445.0],["2018-07-13",6.0836,6.2682,5.982,6.2313,13857455.0],["2018-07-16",6.2313,6.2774,6.102,6.2313,10369425.0],["2018-07-17",6.2313,6.2959,6.102,6.259,9091051.0],["2018-07-18",6.259,6.6098,6.258970260620117,6.4436,16585452.0],["2018-07-19",6.4436,6.6652,6.3697,6.6282,16363772.0],["2018-07-20",6.6282,6.7759,6.5175,6.7205,12409457.0],["2018-07-23",6.7205,6.8129,6.5267,6.7113,11284485.0],["2018-07-24",6.7113,6.7667,6.6467,6.7021,13878755.0],["2018-07-25",6.7021,6.7205,6.5821,6.6559,7655501.0],["2018-07-26",6.6559,6.9052,6.6559,6.8313,14198647.0],["2018-07-27",6.8313,6.8683,6.6282,6.6929,8719200.0],["2018-07-30",6.6929,6.8313,6.6652,6.6929,12625567.0],["2018-07-31",6.6929,6.8036,6.6652,6.7575,6231838.0],["2018-08-01",6.7575,6.7944,6.462063789367676,6.4621,11746528.0],["2018-08-02",6.4621,6.5451,6.3051,6.3882,15287257.0],["2018-08-03",6.3882,6.5267,6.231276035308838,6.2313,14118201.0],["2018-08-06",6.2313,6.3328,6.0651,6.139,11003417.0],["2018-08-07",6.139,6.2036,6.0097,6.1851,11266686.0],["2018-08-08",6.1851,6.185118198394775,6.0282,6.0466,6547774.0],["2018-08-09",6.0466,6.1851,5.9359,6.1205,8861163.0],["2018-08-10",6.1205,6.1574,6.0282,6.0836,8395892.0],["2018-08-13",6.0836,6.083571910858154,5.8712,6.0005,7305492.0],["2018-08-14",6.0005,6.139,6.000487804412842,6.0559,4849093.0],["2018-08-15",6.0559,6.0928,5.7697,5.7882,11902195.0],["2018-08-16",5.7882,5.8066,5.6497,5.7235,5277057.0],["2018-08-17",5.7235,5.7974,5.5758,5.6035,6386071.0],["2018-08-20",5.6035,5.631226539611816,5.4651,5.6312,8157759.0],["2018-08-21",5.6312,5.7789,5.5943,5.7051,6551499.0],["2018-08-22",5.7051,5.7235,5.6035,5.6312,3632184.0],["2018-08-23",5.6312,5.6866,5.5758,5.6589,4269612.0],["2018-08-24",5.6589,5.6866,5.6035,5.6497,3042372.0],["2018-08-27",5.6497,5.7882,5.649689197540283,5.7882,6557249.0],["2018-08-28",5.7882,5.8251,5.7143,5.8159,5166230.0],["2018-08-29",5.8159,5.815857887268066,5.6958,5.742,3945387.0],["2018-08-30",5.742,5.7605,5.640458583831787,5.6405,2696212.0],["2018-08-31",5.6405,5.6774,5.58506965637207,5.5851,3854511.0],["2018-09-03",5.5851,5.742,5.5297,5.6958,5697114.0],["2018-09-04",5.6958,5.742,5.6589,5.7051,4283600.0],["2018-09-05",5.7051,5.8066,5.6774,5.7605,5573519.0],["2018-09-06",5.7605,5.7605,5.5851,5.6312,4487300.0],["2018-09-07",5.6312,5.7605,5.5943,5.6312,4622382.0],["2018-09-10",5.6312,5.6866,5.5758,5.6128,3082645.0],["2018-09-11",5.6128,5.6589,5.5666,5.5758,3442550.0],["2018-09-12",5.5758,5.6958,5.5758,5.6405,3986638.0],["2018-09-13",5.6405,5.7235,5.6128,5.7051,4295514.0],["2018-09-14",5.7051,5.7605,5.6682,5.7235,3564657.0],["2018-09-17",5.7235,5.7328,5.6312,5.6405,3004587.0],["2018-09-18",5.6405,5.7697,5.6035,5.742,4771040.0],["2018-09-19",5.742,5.9082,5.7328,5.862,6697573.0],["2018-09-20",5.862,5.8805,5.8159,5.8251,3762166.0],["2018-09-21",5.8251,6.0097,5.825089454650879,5.9913,8543493.0],["2018-09-25",5.9913,6.0466,5.8897,6.019,5292264.0],["2018-09-26",6.019,6.139,5.982,6.0928,8404478.0],["2018-09-27",6.0928,6.09280252456665,6.0097,6.0097,4719421.0],["2018-09-28",6.0097,6.1113,5.9913,6.0836,4964630.0],["2018-10-08",6.0836,6.083571910858154,5.7974,5.9082,7613859.0],["2018-10-09",5.9082,5.982,5.7051,5.7512,5612081.0],["2018-10-10",5.7512,5.8805,5.7512,5.8528,4442401.0],["2018-10-11",5.8528,5.852783679962158,5.2804,5.4004,12692415.0],["2018-10-12",5.4004,5.7974,5.1143,5.3727,11705676.0],["2018-10-15",5.3727,5.5112,5.2897,5.3358,5668748.0],["2018-10-16",5.3358,5.4281,5.1235,5.1789,5150301.0],["2018-10-17",5.1789,5.3081,4.9943,5.1881,7076372.0],["2018-10-18",5.1881,5.188114166259766,5.0219,5.0589,4312184.0],["2018-10-19",5.0589,5.1697,4.9666,5.1327,5276855.0],["2018-10-22",5.1327,5.502,5.132724285125732,5.3727,8602100.0],["2018-10-23",5.3727,5.4558,5.2435,5.2712,5573164.0],["2018-10-24",5.2712,5.3358,5.1697,5.2066,3950300.0],["2018-10-25",5.2066,5.225,5.0312,5.2158,6516521.0],["2018-10-26",5.2158,5.2527,5.1604,5.1697,3493645.0],["2018-10-29",5.1697,5.2712,5.0958,5.105,4830504.0],["2018-10-30",5.105,5.1881,5.0127,5.1604,4702800.0],["2018-10-31",5.1604,5.262,5.0958,5.2435,7381036.0],["2018-11-01",5.2435,5.2989,5.1881,5.2066,7809370.0],["2018-11-02",5.2066,5.4004,5.206577301025391,5.3912,9163165.0],["2018-11-05",5.3912,5.4004,5.2435,5.3174,6840313.0],["2018-11-06",5.3174,5.3451,5.2712,5.3174,3776700.0],["2018-11-07",5.3174,5.4004,5.2804,5.2897,5220597.0],["2018-11-08",5.2897,5.3635,5.2804,5.2989,2714174.0],["2018-11-09",5.2989,5.2989,5.2158,5.2158,3114258.0],["2018-11-12",5.2158,5.382,5.1973,5.3727,4143259.0],["2018-11-13",5.3727,5.5297,5.262,5.4558,6571553.0],["2018-11-14",5.4558,5.4928,5.3912,5.4281,4864168.0],["2018-11-15",5.4281,5.5297,5.4004,5.5112,5106928.0],["2018-11-16",5.5112,5.6589,5.4558,5.5758,7718960.0],["2018-11-19",5.5758,5.5851,5.4466,5.4835,6567478.0],["2018-11-20",5.4835,5.4928,5.3266,5.3451,6723965.0],["2018-11-21",5.3451,5.3912,5.3174,5.382,5434503.0],["2018-11-22",5.382,5.4189,5.3266,5.3727,3671017.0],["2018-11-23",5.3727,5.372745037078857,5.169651031494141,5.1697,5545289.0],["2018-11-26",5.1697,5.2343,5.1327,5.1604,3117300.0],["2018-11-27",5.1604,5.2435,5.1604,5.1973,2367022.0],["2018-11-28",5.1973,5.225039482116699,5.1235,5.225,2928975.0],["2018-11-29",5.225,5.2804,5.1789,5.2066,3245191.0],["2018-11-30",5.2066,5.262,5.1604,5.2527,4341688.0],["2018-12-03",5.2527,5.4374,5.252734661102295,5.3543,8635610.0],["2018-12-04",5.3543,5.382,5.3081,5.3451,5790137.0],["2018-12-05",5.3451,5.34505033493042,5.262,5.3266,3469001.0],["2018-12-06",5.3266,5.326586723327637,5.2158,5.225,3919956.0],["2018-12-07",5.225,5.3543,5.225039482116699,5.3174,4960962.0],["2018-12-10",5.3174,5.4097,5.2804,5.3727,6107985.0],["2018-12-11",5.3727,5.4928,5.3358,5.4835,7927144.0],["2018-12-12",5.4835,5.7512,5.483522891998291,5.742,15276452.0],["2018-12-13",5.742,5.7882,5.6497,5.6774,10579590.0],["2018-12-14",5.6774,5.7789,5.5943,5.6128,7387468.0],["2018-12-17",5.6128,5.7051,5.5389,5.6405,5352018.0],["2018-12-18",5.6405,5.6589,5.502,5.6128,5809016.0],["2018-12-19",5.6128,5.6589,5.4651,5.502,6862179.0],["2018-12-20",5.502,5.5297,5.4004,5.4743,4785510.0],["2018-12-21",5.4743,5.502,5.3543,5.3912,4125592.0],["2018-12-24",5.3912,5.502,5.391207695007324,5.4928,4177800.0],["2018-12-25",5.4928,5.492753028869629,5.2712,5.4281,4123383.0],["2018-12-26",5.4281,5.4558,5.2527,5.262,4804844.0],["2018-12-27",5.262,5.3543,5.2158,5.2158,3999010.0],["2018-12-28",5.2158,5.2527,5.1604,5.2066,3866282.0],["2019-01-02",5.2066,5.2435,5.1235,5.142,3606946.0],["2019-01-03",5.142,5.1697,5.0035,5.0219,6671248.0],["2019-01-04",5.0219,5.1327,4.9389,5.105,6501204.0],["2019-01-07",5.105,5.2158,5.0866,5.1881,5953311.0],["2019-01-08",5.1881,5.188114166259766,5.1235,5.1604,3686326.0],["2019-01-09",5.1604,5.2527,5.142,5.1697,5239088.0],["2019-01-10",5.1697,5.1973,5.1327,5.1604,5161948.0],["2019-01-11",5.1604,5.2066,5.1235,5.1697,5946218.0],["2019-01-14",5.1697,5.1881,5.1235,5.1604,4106606.0],["2019-01-15",5.1604,5.4189,5.142,5.3912,15031821.0],["2019-01-16",5.3912,5.391207695007324,5.2343,5.2712,9428584.0],["2019-01-17",5.2712,5.3081,5.2343,5.2527,5004500.0],["2019-01-18",5.2527,5.3358,5.2435,5.2989,4423271.0],["2019-01-21",5.2989,5.5666,5.2712,5.4004,12534956.0],["2019-01-22",5.4004,5.4004387855529785,5.2989,5.3543,6721888.0],["2019-01-23",5.3543,5.4835,5.354281902313232,5.4281,6032046.0],["2019-01-24",5.4281,5.5574,5.4189,5.5297,7625365.0],["2019-01-25",5.5297,5.5943,5.4651,5.4928,7089613.0],["2019-01-28",5.4928,5.6682,5.4466,5.502,4917245.0],["2019-01-29",5.502,5.5389,5.3727,5.4743,5402179.0],["2019-01-30",5.4743,5.5851,5.3912,5.4189,5424800.0],["2019-01-31",5.4189,5.5574,5.3912,5.4928,5454524.0],["2019-02-01",5.4928,5.5943,5.4835,5.5851,5911328.0],["2019-02-11",5.5851,5.6958,5.5297,5.6682,7639760.0],["2019-02-12",5.6682,5.7697,5.6312,5.6866,6798674.0],["2019-02-13",5.6866,5.7605,5.6682,5.7328,6754534.0],["2019-02-14",5.7328,5.9174,5.6958,5.7605,7075520.0],["2019-02-15",5.7605,5.8251,5.6682,5.6958,5455685.0],["2019-02-18",5.6958,5.8712,5.695847988128662,5.8251,6094835.0],["2019-02-19",5.8251,5.862,5.6589,5.7512,7883408.0],["2019-02-20",5.7512,5.751236915588379,5.6312,5.7143,5915713.0],["2019-02-21",5.7143,5.7697,5.6497,5.6866,7010960.0],["2019-02-22",5.6866,5.7328,5.5943,5.7235,6032070.0],["2019-02-25",5.7235,6.0005,5.6958,5.982,18157480.0],["2019-02-26",5.982,6.139,5.8897,6.0374,15785580.0],["2019-02-27",6.0374,6.222,5.9451,5.9636,12813693.0],["2019-02-28",5.9636,6.0559,5.8712,5.9082,11144847.0],["2019-03-01",5.9082,6.0651,5.862,5.9636,14643348.0],["2019-03-04",5.9636,6.0928,5.8989,5.9728,25379791.0],["2019-03-05",5.9728,6.1482,5.9636,6.0651,23062131.0],["2019-03-06",6.0651,6.139,5.9636,6.1297,27772868.0],["2019-03-07",6.1297,6.139,6.019,6.0928,23274540.0],["2019-03-08",6.0928,6.09280252456665,5.8897,5.8989,29189429.0],["2019-03-11",5.8989,5.9636,5.8343,5.9543,19014756.0],["2019-03-12",5.9543,6.0374,5.9266,5.9728,23721213.0],["2019-03-13",5.9728,5.982,5.8989,5.9359,16291274.0],["2019-03-14",5.9359,5.9543,5.8066,5.8528,16379199.0],["2019-03-15",5.8528,5.9174,5.7974,5.8343,21273924.0],["2019-03-18",5.8343,6.259,5.8251,6.2405,61918697.0],["2019-03-19",6.2405,6.240506649017334,5.9636,6.0097,57422814.0],["2019-03-20",6.0097,6.0466,5.8805,5.9451,44861670.0],["2019-03-21",5.9451,5.9636,5.8897,5.9359,35735290.0],["2019-03-22",5.9359,5.9913,5.8528,5.9359,23275006.0],["2019-03-25",5.9359,5.9358673095703125,5.7143,5.7974,27405300.0],["2019-03-26",5.7974,5.8343,5.6682,5.6958,22245987.0],["2019-03-27",5.6958,5.8343,5.6682,5.8066,22147549.0],["2019-03-28",5.8066,5.8805,5.7512,5.7697,18824675.0],["2019-03-29",5.7697,5.9451,5.7512,5.9174,36591713.0],["2019-04-01",5.9174,6.1482,5.9174041748046875,6.1205,60686573.0],["2019-04-02",6.1205,6.259,6.0928,6.102,56667632.0],["2019-04-03",6.102,6.711315155029297,6.102034568786621,6.7113,55524920.0],["2019-04-04",6.7113,7.3852152824401855,6.5728,7.3852,149471465.0],["2019-04-08",7.3852,7.7914,7.219,7.5237,110959718.0],["2019-04-09",7.5237,7.523687839508057,7.2098,7.2837,62532179.0],["2019-04-10",7.2837,7.3852,7.1267,7.1914,62477480.0],["2019-04-11",7.1914,7.2098,6.8313,6.859,62185193.0],["2019-04-12",6.859,7.0344,6.812861919403076,6.8129,37261208.0],["2019-04-15",6.8129,7.0067,6.6836,6.6929,42431791.0],["2019-04-16",6.6929,6.8498,6.6467,6.8498,33640906.0],["2019-04-17",6.8498,6.8867,6.739,6.8498,28696193.0],["2019-04-18",6.8498,7.1821,6.7759,7.0529,54296526.0],["2019-04-19",7.0529,7.052881240844727,6.8867,6.9975,27275081.0],["2019-04-22",6.9975,7.1267,6.9421,7.0344,26931185.0],["2019-04-23",7.0344,7.034418106079102,6.7021,6.8129,25503474.0],["2019-04-24",6.8129,6.9052,6.7021,6.8129,16717141.0],["2019-04-25",6.8129,6.8498,6.5451,6.5728,24858597.0],["2019-04-26",6.5728,6.6467,6.4898,6.5175,17560122.0],["2019-05-06",6.5175,6.859,6.3328,6.4621,38242176.0],["2019-05-07",6.4621,7.0344,6.462063789367676,6.8867,43792478.0],["2019-05-08",6.8867,7.1267,6.6929,6.8867,45057399.0],["2019-05-09",6.8867,6.886713981628418,6.5913,6.6005,27393052.0],["2019-05-10",6.6005,7.1083,6.600536823272705,6.9883,39142973.0],["2019-05-13",6.9883,7.3668,6.9144,7.3575,59303836.0],["2019-05-14",7.3575,7.357521057128906,7.1267,7.1914,30535343.0],["2019-05-15",7.1914,7.3483,7.0898,7.2652,42097956.0],["2019-05-16",7.2652,7.2652058601379395,6.9975,7.1729,35989406.0],["2019-05-17",7.1729,7.1821,6.6652,6.8775,37360239.0],["2019-05-20",6.8775,6.877481937408447,6.499,6.6744,19418252.0],["2019-05-21",6.6744,6.8129,6.5636,6.7298,15501072.0],["2019-05-22",6.7298,6.739,6.5728,6.6282,15213406.0],["2019-05-23",6.6282,6.628231525421143,6.4251,6.4805,16507672.0],["2019-05-24",6.4805,6.6005,6.4067,6.4344,11470287.0],["2019-05-27",6.4344,6.5636,6.3974,6.5544,12339902.0],["2019-05-28",6.5544,6.6098,6.4528,6.4898,15451999.0],["2019-05-29",6.4898,6.5636,6.4344,6.5082,11021186.0],["2019-05-30",6.5082,6.50822114944458,6.3513,6.4713,13244676.0],["2019-05-31",6.4713,6.4805,6.3144,6.3328,16598906.0],["2019-06-03",6.3328,6.3605,6.1205,6.1759,16506743.0],["2019-06-04",6.1759,6.2036,5.9266,5.9359,15919274.0],["2019-06-05",5.9359,6.0282,5.8712,5.8897,13790662.0],["2019-06-06",5.8897,5.9359,5.8066,5.8712,12261915.0],["2019-06-10",5.8712,5.982,5.8159,5.8897,12086895.0],["2019-06-11",5.8897,6.1944,5.889710426330566,6.1574,21687851.0],["2019-06-12",6.1574,6.2128,6.0743,6.0928,13763243.0],["2019-06-13",6.0928,6.1482,6.0559,6.102,7613339.0],["2019-06-14",6.102,6.1574,5.982,6.0005,10831436.0],["2019-06-17",6.0005,6.0466,5.8989,5.9266,8485577.0],["2019-06-18",5.9266,5.982,5.8712,5.9266,9396812.0],["2019-06-19",5.9266,6.1113,5.926636695861816,6.0097,14204866.0],["2019-06-20",6.0097,6.1851,5.9728,6.139,20594856.0],["2019-06-21",6.139,6.2774,6.1205,6.2036,17576408.0],["2019-06-24",6.2036,6.259,6.1574,6.2128,11790131.0],["2019-06-25",6.2128,6.212813854217529,6.0005,6.0743,13662346.0],["2019-06-26",6.0743,6.0928,6.019,6.0559,6236510.0],["2019-06-27",6.0559,6.2682,6.0466,6.1943,20361140.0],["2019-06-28",6.1943,6.194349765777588,6.0282,6.1297,12532642.0],["2019-07-01",6.1297,6.3697,6.1297287940979,6.3236,22079120.0],["2019-07-02",6.3236,6.499,6.2867,6.3605,23240265.0],["2019-07-03",6.3605,6.619,6.3421,6.4528,43037823.0],["2019-07-04",6.4528,6.452832221984863,6.2497,6.2959,18971873.0],["2019-07-05",6.2959,6.3513,6.2128,6.3236,12032286.0],["2019-07-08",6.3236,6.3236,6.0743,6.1113,15295696.0],["2019-07-09",6.1113,6.1574,6.0651,6.102,8825911.0],["2019-07-10",6.102,6.1297,5.982,6.0005,11476214.0],["2019-07-11",6.0005,6.0466,5.8712,5.9082,12447860.0],["2019-07-12",5.9082,5.982,5.8897,5.9543,6527229.0],["2019-07-15",5.9543,6.0118,5.7987,6.0118,12891374.0],["2019-07-16",6.0118,6.021,5.9284,5.9562,7346350.0],["2019-07-17",5.9562,5.9747,5.8913,5.9377,8284316.0],["2019-07-18",5.9377,5.937656879425049,5.8172,5.8543,9192077.0],["2019-07-19",5.8543,5.9562,5.8358,5.8636,7723809.0],["2019-07-22",5.8636,5.8913,5.687552452087402,5.6876,11618134.0],["2019-07-23",5.6876,5.7246,5.6505,5.7061,6353391.0],["2019-07-24",5.7061,5.7802,5.6876,5.7153,8503874.0],["2019-07-25",5.7153,5.7709,5.669,5.7617,7974045.0],["2019-07-26",5.7617,5.7617,5.6968,5.7339,5303614.0],["2019-07-29",5.7339,5.8821,5.733867645263672,5.8543,14489207.0],["2019-07-30",5.8543,5.9006,5.8265,5.8358,8505307.0],["2019-07-31",5.8358,5.8358,5.7524,5.7709,6903249.0],["2019-08-01",5.7709,5.7802,5.7246,5.7431,5306875.0],["2019-08-02",5.7431,5.743131637573242,5.6042,5.632,10616931.0],["2019-08-05",5.632,5.632,5.4652,5.4652,13656300.0],["2019-08-06",5.4652,5.465238094329834,5.1596,5.2707,15076254.0],["2019-08-07",5.2707,5.317,5.2337,5.28,8800595.0],["2019-08-08",5.28,5.4374,5.279975414276123,5.3819,8640498.0],["2019-08-09",5.3819,5.4652,5.317,5.3356,7909963.0],["2019-08-12",5.3356,5.4374,5.3263,5.4097,6762781.0],["2019-08-13",5.4097,5.409659385681152,5.3078,5.3448,5346363.0],["2019-08-14",5.3448,5.4838,5.344817161560059,5.4004,7367494.0],["2019-08-15",5.4004,5.418921947479248,5.2151,5.4189,6297099.0],["2019-08-16",5.4189,5.8265,5.418921947479248,5.7153,30718514.0],["2019-08-19",5.7153,5.7987,5.6968,5.7802,25111302.0],["2019-08-20",5.7802,5.7987,5.6505,5.7524,18522889.0],["2019-08-21",5.7524,5.752394199371338,5.632,5.6505,11090946.0],["2019-08-22",5.6505,5.8821,5.65049934387207,5.8265,27853978.0],["2019-08-23",5.8265,5.8264994621276855,5.7061,5.7709,15471019.0],["2019-08-26",5.7709,5.770920753479004,5.6227,5.7061,10248238.0],["2019-08-27",5.7061,5.8636,5.70607852935791,5.7802,16155687.0],["2019-08-28",5.7802,5.8636,5.7431,5.7894,8574394.0],["2019-08-29",5.7894,5.845026016235352,5.7709,5.845,8289696.0],["2019-08-30",5.845,6.0025,5.7987,5.8728,18129151.0],["2019-09-02",5.8728,5.8728156089782715,5.4745,5.7339,34228468.0],["2019-09-03",5.7339,5.7339,5.6134,5.6412,20656391.0],["2019-09-04",5.6412,5.669,5.5579,5.6134,20790162.0],["2019-09-05",5.6134,5.6876,5.6042,5.6412,22758173.0],["2019-09-06",5.6412,5.669,5.5857,5.6505,13181848.0],["2019-09-09",5.6505,5.724605083465576,5.65049934387207,5.7246,14701122.0],["2019-09-10",5.7246,5.7617,5.6598,5.7339,14684950.0],["2019-09-11",5.7339,5.7709,5.6598,5.669,13117794.0],["2019-09-12",5.669,5.6876,5.632,5.6505,11820288.0],["2019-09-16",5.6505,5.808,5.6134,5.7339,27612443.0],["2019-09-17",5.7339,5.733867645263672,5.6134,5.6412,10768406.0],["2019-09-18",5.6412,5.7524,5.6412,5.6783,16307936.0],["2019-09-19",5.6783,5.6968,5.5949,5.6227,16236946.0],["2019-09-20",5.6227,5.6598,5.5949,5.6134,14939624.0],["2019-09-23",5.6134,5.613447189331055,5.4838,5.5116,13926343.0],["2019-09-24",5.5116,5.5949,5.5023,5.5301,12611221.0],["2019-09-25",5.5301,5.5301,5.4467,5.4652,9357398.0],["2019-09-26",5.4652,5.5208,5.4189,5.4282,8931014.0],["2019-09-27",5.4282,5.4467,5.3819,5.4189,7151014.0],["2019-09-30",5.4189,5.4282,5.3726,5.3819,5394237.0],["2019-10-08",5.3819,5.4467,5.3541,5.3726,6774102.0],["2019-10-09",5.3726,5.4282,5.3448,5.4097,5580681.0],["2019-10-10",5.4097,5.4374,5.3819,5.4282,8018745.0],["2019-10-11",5.4282,5.4745,5.3819,5.4374,8234765.0],["2019-10-14",5.4374,5.5116,5.4374494552612305,5.4838,10420029.0],["2019-10-15",5.4838,5.5857,5.456,5.4838,14515193.0],["2019-10-16",5.4838,5.5116,5.3911,5.4004,11343400.0],["2019-10-17",5.4004,5.4097,5.3633,5.3819,7598627.0],["2019-10-18",5.3819,5.3911,5.28,5.3541,9607966.0],["2019-10-21",5.3541,5.4097,5.317,5.3726,8043425.0],["2019-10-22",5.3726,5.465238094329834,5.3541,5.4652,12412968.0],["2019-10-23",5.4652,5.4838,5.4004,5.4189,5994706.0],["2019-10-24",5.4189,5.4374,5.3356,5.3541,7179866.0],["2019-10-25",5.3541,5.4374494552612305,5.3540802001953125,5.4374,5904919.0],["2019-10-28",5.4374,5.5208,5.4097,5.493,13634071.0],["2019-10-29",5.493,5.6505,5.493027210235596,5.5949,27423416.0],["2019-10-30",5.5949,5.6042,5.5116,5.5393,11645146.0],["2019-10-31",5.5393,5.6227,5.539343357086182,5.5671,8834106.0],["2019-11-01",5.5671,5.669,5.5393,5.6412,13727260.0],["2019-11-04",5.6412,5.7431,5.641237258911133,5.7339,14641785.0],["2019-11-05",5.7339,5.808,5.669,5.7894,18541112.0],["2019-11-06",5.7894,5.8172,5.7339,5.7802,15434482.0],["2019-11-07",5.7802,5.845,5.7524,5.7802,13447483.0],["2019-11-08",5.7802,5.9099,5.780183792114258,5.8358,18357044.0],["2019-11-11",5.8358,5.8543,5.7061,5.7339,12745628.0],["2019-11-12",5.7339,5.8913,5.733867645263672,5.8636,14490817.0],["2019-11-13",5.8636,6.2063,5.863552093505859,6.1878,43830893.0],["2019-11-14",6.1878,6.1878,5.9469,5.9747,30588370.0],["2019-11-15",5.9747,6.0766,5.9191,6.0025,23681421.0],["2019-11-18",6.0025,6.002498626708984,5.7617,5.8172,21195094.0],["2019-11-19",5.8172,5.8358,5.7524,5.8172,14265904.0],["2019-11-20",5.8172,5.81723690032959,5.6783,5.6876,13874468.0],["2019-11-21",5.6876,5.7431,5.6598,5.6968,9536825.0],["2019-11-22",5.6968,5.7339,5.4745,5.5301,18334582.0],["2019-11-25",5.5301,5.6134,5.456,5.5857,12298749.0],["2019-11-26",5.5857,5.632,5.4745,5.4745,17209092.0],["2019-11-27",5.4745,5.6968,5.47450065612793,5.6598,16663873.0],["2019-11-28",5.6598,5.6968,5.6227,5.6598,7652513.0],["2019-11-29",5.6598,5.7061,5.6227,5.669,7139884.0],["2019-12-02",5.669,5.6968,5.5857,5.6134,6136992.0],["2019-12-03",5.6134,5.6227,5.493,5.6042,6366916.0],["2019-12-04",5.6042,5.7153,5.5857,5.6968,9587725.0],["2019-12-05",5.6968,5.7431,5.6783,5.7246,7412549.0],["2019-12-06",5.7246,5.8265,5.6876,5.8172,10628604.0],["2019-12-09",5.8172,5.8821,5.7524,5.7894,10412423.0],["2019-12-10",5.7894,5.8172,5.7431,5.7709,5806520.0],["2019-12-11",5.7709,5.808,5.7061,5.7894,8768241.0],["2019-12-12",5.7894,5.8358,5.7339,5.8265,7816600.0],["2019-12-13",5.8265,5.9469,5.8264994621276855,5.8821,20073623.0],["2019-12-16",5.8821,5.9654,5.8172,5.8636,14220986.0],["2019-12-17",5.8636,5.9099,5.808,5.8728,14884446.0],["2019-12-18",5.8728,5.9562,5.8636,5.9006,10761382.0],["2019-12-19",5.9006,5.9377,5.8358,5.9191,11413772.0],["2019-12-20",5.9191,6.0303,5.8913,6.0025,15695429.0],["2019-12-23",6.0025,6.002498626708984,5.7709,5.7894,12022388.0],["2019-12-24",5.7894,5.8265,5.7709,5.8265,5194038.0],["2019-12-25",5.8265,5.8358,5.7524,5.7802,6146258.0],["2019-12-26",5.7802,5.81723690032959,5.7617,5.8172,6533281.0],["2019-12-27",5.8172,5.9562,5.8172,5.9191,17060851.0],["2019-12-30",5.9191,6.0396,5.9099,6.021,12734728.0],["2019-12-31",6.021,6.0951,5.9377,6.0396,9749381.0],["2020-01-02",6.0396,6.16,6.0025,6.16,15396445.0],["2020-01-03",6.16,6.1785,6.0859,6.1414,8541200.0],["2020-01-06",6.1414,6.141446113586426,5.9932,6.0581,11397598.0],["2020-01-07",6.0581,6.1507,6.0396,6.1322,8526007.0],["2020-01-08",6.1322,6.16,6.021,6.0673,6972739.0],["2020-01-09",6.0673,6.2248,6.067340850830078,6.1229,6125147.0],["2020-01-10",6.1229,6.2063,6.0859,6.16,10275900.0],["2020-01-13",6.16,6.2248,6.1229,6.197,9939539.0],["2020-01-14",6.197,6.2063,6.0951,6.1044,8089744.0],["2020-01-15",6.1044,6.1692,6.021,6.0581,6478338.0],["2020-01-16",6.0581,6.1137,6.021,6.0766,7321168.0],["2020-01-17",6.0766,6.1878,6.0396,6.1878,9566390.0],["2020-01-20",6.1878,6.187760353088379,6.0673,6.1322,8277672.0],["2020-01-21",6.1322,6.1321821212768555,5.9006,5.984,10979144.0],["2020-01-22",5.984,6.1044,5.8636,6.0766,11956157.0],["2020-01-23",6.0766,6.1229,5.7709,5.845,12605392.0],["2020-02-03",5.845,5.845026016235352,5.2614,5.2614,14297634.0],["2020-02-04",5.2614,5.4004,5.1225,5.3633,18508132.0],["2020-02-05",5.3633,5.4745,5.317,5.3819,9775725.0],["2020-02-06",5.3819,5.4189,5.3078,5.3911,12488639.0],["2020-02-07",5.3911,5.4745,5.3078,5.4282,11106061.0],["2020-02-10",5.4282,5.5116,5.3633,5.4838,9195868.0],["2020-02-11",5.4838,5.6227,5.4745,5.5116,11579556.0],["2020-02-12",5.5116,5.5671,5.493,5.5579,7799500.0],["2020-02-13",5.5579,5.5949,5.4652,5.4838,9393100.0],["2020-02-14",5.4838,5.5301,5.4745,5.5116,5682235.0],["2020-02-17",5.5116,5.7709,5.5115532875061035,5.7431,13966932.0],["2020-02-18",5.7431,5.7617,5.6598,5.6968,8538554.0],["2020-02-19",5.6968,5.7431,5.6598,5.7339,6950126.0],["2020-02-20",5.7339,5.8358,5.6968,5.8265,9753772.0],["2020-02-21",5.8265,5.9284,5.8172,5.9099,9602318.0],["2020-02-24",5.9099,5.909867286682129,5.7339,5.7709,11230544.0],["2020-02-25",5.7709,5.770920753479004,5.5857,5.7061,11161299.0],["2020-02-26",5.7061,5.7339,5.6042,5.669,11483955.0],["2020-02-27",5.669,5.7524,5.669,5.6876,9682204.0],["2020-02-28",5.6876,5.687552452087402,5.3911,5.4189,18509087.0],["2020-03-02",5.4189,5.6042,5.4189,5.5579,10147128.0],["2020-03-03",5.5579,5.669,5.557868957519531,5.6042,10104701.0],["2020-03-04",5.6042,5.6598,5.5486,5.6598,7815285.0],["2020-03-05",5.6598,5.808,5.659763336181641,5.7709,11905543.0],["2020-03-06",5.7709,5.7894,5.6968,5.7339,9235617.0],["2020-03-09",5.7339,5.733867645263672,5.5486,5.5579,12773730.0],["2020-03-10",5.5579,5.6876,5.493,5.6598,12590320.0],["2020-03-11",5.6598,5.7061,5.6042,5.6134,9446568.0],["2020-03-12",5.6134,5.613447189331055,5.4838,5.5208,7608354.0],["2020-03-13",5.5208,5.520816326141357,5.2985,5.4467,13114250.0],["2020-03-16",5.4467,5.5023,5.28,5.2892,12217379.0],["2020-03-17",5.2892,5.4004,5.1781,5.2429,11951388.0],["2020-03-18",5.2429,5.3078,5.0669,5.0947,18432377.0],["2020-03-19",5.0947,5.1318,4.9743,5.0762,12706019.0],["2020-03-20",5.0762,5.2151,5.0761871337890625,5.2059,11136314.0],["2020-03-23",5.2059,5.2337,5.0484,5.1596,10528680.0],["2020-03-24",5.1596,5.5116,5.159555435180664,5.493,23922277.0],["2020-03-25",5.493,5.6227,5.4652,5.6042,26580217.0],["2020-03-26",5.6042,5.604184627532959,5.5116,5.5579,9583140.0],["2020-03-27",5.5579,5.7246,5.557868957519531,5.5857,13376501.0],["2020-03-30",5.5857,5.6412,5.4745,5.5671,13504615.0],["2020-03-31",5.5671,5.6505,5.5301,5.5764,10373007.0],["2020-04-01",5.5764,5.6134,5.456,5.4838,11475736.0],["2020-04-02",5.4838,5.5023,5.3633,5.4838,7681718.0],["2020-04-03",5.4838,5.5857,5.4467,5.4745,9189936.0],["2020-04-07",5.4745,5.6042,5.47450065612793,5.5764,8930186.0],["2020-04-08",5.5764,5.5764,5.4838,5.5393,7641100.0],["2020-04-09",5.5393,5.5949,5.5208,5.5579,6280102.0],["2020-04-10",5.5579,5.632,5.5116,5.5393,11142763.0],["2020-04-13",5.5393,5.539343357086182,5.4189,5.4467,7781335.0],["2020-04-14",5.4467,5.493,5.4282,5.4838,5573310.0],["2020-04-15",5.4838,5.493,5.4189,5.4282,5661190.0],["2020-04-16",5.4282,5.456,5.3448,5.3819,7602611.0],["2020-04-17",5.3819,5.4189,5.3633,5.3819,6858743.0],["2020-04-20",5.3819,5.4374,5.3263,5.4189,7970373.0],["2020-04-21",5.4189,5.418921947479248,5.3448,5.3911,6061178.0],["2020-04-22",5.3911,5.493,5.3541,5.4838,9891954.0],["2020-04-23",5.4838,5.5949,5.4745,5.5023,8675700.0],["2020-04-24",5.5023,5.7153,5.456,5.6227,18445642.0],["2020-04-27",5.6227,5.6598,5.5579,5.5671,10994708.0],["2020-04-28",5.5671,5.5949,5.3819,5.5023,11930993.0],["2020-04-29",5.5023,5.5671,5.4652,5.4838,7114206.0],["2020-04-30",5.4838,5.5486,5.4374,5.5208,11806439.0],["2020-05-06",5.5208,5.6042,5.493,5.5949,19858268.0],["2020-05-07",5.5949,5.594922065734863,5.5023,5.5671,16870886.0],["2020-05-08",5.5671,5.7894,5.5579,5.6876,23909524.0],["2020-05-11",5.6876,5.7431,5.6134,5.6227,14757114.0],["2020-05-12",5.6227,5.7153,5.6042,5.6783,14962314.0],["2020-05-13",5.6783,6.0025,5.6505,5.9562,34560715.0],["2020-05-14",5.9562,5.956182479858398,5.7987,5.8358,21933676.0],["2020-05-15",5.8358,5.8728,5.7153,5.7246,15964850.0],["2020-05-18",5.7246,5.7802,5.6783,5.7339,15641741.0],["2020-05-19",5.7339,5.7894,5.6968,5.7339,15642746.0],["2020-05-20",5.7339,5.7524,5.632,5.6876,15536997.0],["2020-05-21",5.6876,5.7802,5.6598,5.6876,10297299.0],["2020-05-22",5.6876,5.7246,5.5486,5.5579,11048000.0],["2020-05-25",5.5579,5.6876,5.5301,5.6412,8974118.0],["2020-05-26",5.6412,5.845,5.6412,5.7802,13495175.0],["2020-05-27",5.7802,5.9469,5.7431,5.8358,16076856.0],["2020-05-28",5.8358,5.8913,5.7617,5.8172,15519537.0],["2020-05-29",5.8172,6.0025,5.7987,5.9099,19676728.0],["2020-06-01",5.9099,6.0766,5.909867286682129,6.0303,25581368.0],["2020-06-02",6.0303,6.0951,5.8913,5.9191,19792043.0],["2020-06-03",5.9191,6.0396,5.8358,5.9932,18369717.0],["2020-06-04",5.9932,6.623127460479736,5.993235111236572,6.6231,75007814.0],["2020-06-05",6.6231,6.7065,6.2248,6.3174,57549140.0],["2020-06-08",6.3174,6.317444324493408,6.0673,6.0859,30360190.0],["2020-06-09",6.0859,6.16,6.0303,6.1044,18331192.0],["2020-06-10",6.1044,6.104393005371094,5.9469,6.0118,16616064.0],["2020-06-11",6.0118,6.0117621421813965,5.8543,5.8728,19773020.0],["2020-06-12",5.8728,6.0396,5.7246,5.9747,19566384.0],["2020-06-15",5.9747,5.974709510803223,5.8358,5.845,18407275.0],["2020-06-16",5.845,5.9377,5.845026016235352,5.9099,13437239.0],["2020-06-17",5.9099,5.9191,5.7802,5.8358,11844300.0],["2020-06-18",5.8358,5.9099,5.7894,5.8543,10425625.0],["2020-06-19",5.8543,6.1044,5.8542890548706055,6.0396,25974554.0],["2020-06-22",6.0396,6.0488,5.9284,5.9932,14914863.0],["2020-06-23",5.9932,6.2155,5.9562,6.1878,24323914.0],["2020-06-24",6.1878,6.2897,6.0766,6.2063,20345268.0],["2020-06-29",6.2063,6.2619,6.1044,6.2619,14148982.0],["2020-06-30",6.2619,6.5212,6.1878,6.336,19417692.0],["2020-07-01",6.336,6.6046,6.335970878601074,6.4471,26591022.0],["2020-07-02",6.4471,6.688,6.3638,6.5583,30215610.0],["2020-07-03",6.5583,6.5768,6.3082,6.3823,25589702.0],["2020-07-06",6.3823,6.5861,6.3452,6.5861,25802243.0],["2020-07-07",6.5861,7.0492,6.512,6.7899,33988377.0],["2020-07-08",6.7899,6.8269,6.6694,6.7899,20206377.0],["2020-07-09",6.7899,6.8732,6.725,6.8362,21471478.0],["2020-07-10",6.8362,7.0239,6.6894,6.7544,19703830.0],["2020-07-13",6.7544,7.0053,6.708,6.9124,18310165.0],["2020-07-14",6.9124,7.0517,6.7823,6.9774,21213365.0],["2020-07-15",6.9774,7.1911,6.8566,7.0331,27460544.0],["2020-07-16",7.0331,7.0796,6.3642,6.3828,31941111.0],["2020-07-17",6.3828,6.9774,6.3549,6.7916,42405997.0],["2020-07-20",6.7916,6.9031,6.6429,6.8287,25824742.0],["2020-07-21",6.8287,7.1539,6.7823,6.9867,26059601.0],["2020-07-22",6.9867,7.6835,6.8752,7.5163,53558910.0],["2020-07-23",7.5163,7.6556,7.4048,7.5813,36342927.0],["2020-07-24",7.5813,7.5999,7.0889,7.1725,29831489.0],["2020-07-27",7.1725,7.3304,6.9309,7.0146,18378381.0],["2020-07-28",7.0146,7.2468,6.9774,7.0517,16802795.0],["2020-07-29",7.0517,7.1725,6.8659,7.1632,18113437.0],["2020-07-30",7.1632,7.3119,7.0424,7.1168,15015258.0],["2020-07-31",7.1168,7.2375,6.9774,7.1261,14696490.0],["2020-08-03",7.1261,7.2561,7.126051425933838,7.219,13174330.0],["2020-08-04",7.219,7.3212,7.1168,7.1911,12635128.0],["2020-08-05",7.1911,7.2747,7.0424,7.2375,15407889.0],["2020-08-06",7.2375,7.2561,6.9681,7.0517,14952719.0],["2020-08-07",7.0517,7.0889,6.7265,6.8659,14914300.0],["2020-08-10",6.8659,6.9681,6.8287,6.8566,8773654.0],["2020-08-11",6.8566,6.9495,6.7544,6.7637,9734425.0],["2020-08-12",6.7637,6.763710975646973,6.5686,6.6894,14007441.0],["2020-08-13",6.6894,6.8287,6.6336,6.6615,9444027.0],["2020-08-14",6.6615,6.8009,6.6243,6.7823,9254430.0],["2020-08-17",6.7823,6.9681,6.773,6.8752,12993086.0],["2020-08-18",6.8752,7.0146,6.8287,6.9774,13479989.0],["2020-08-19",6.9774,7.1539,6.8659,6.996,16580970.0],["2020-08-20",6.996,7.0053,6.7173,6.8195,11469984.0],["2020-08-21",6.8195,7.1075,6.819456100463867,6.9495,18305935.0],["2020-08-24",6.9495,7.0331,6.8845,6.9309,16433855.0],["2020-08-25",6.9309,7.2004,6.8845,6.9495,22939282.0],["2020-08-26",6.9495,7.1632,6.8752,6.9217,35142460.0],["2020-08-27",6.9217,7.3026,6.921653747558594,7.2375,39208448.0],["2020-08-28",7.2375,7.4791,6.9681,7.4419,52857675.0],["2020-08-31",7.4419,7.7671,7.4234,7.4605,35474872.0],["2020-09-01",7.4605,7.5441,7.2654,7.3212,17443451.0],["2020-09-02",7.3212,7.3769,7.0982,7.2561,17531522.0],["2020-09-03",7.2561,7.507,7.219,7.3119,18306260.0],["2020-09-04",7.3119,7.3212,7.0517,7.1539,14135864.0],["2020-09-07",7.1539,7.1818,6.7637,6.8287,25405163.0],["2020-09-08",6.8287,6.9217,6.7173,6.8566,16331179.0],["2020-09-09",6.8566,6.856618881225586,6.5965,6.6243,19985509.0],["2020-09-10",6.6243,6.7823,6.5593,6.6243,19239288.0],["2020-09-11",6.6243,6.7265,6.5965,6.6894,13948712.0],["2020-09-14",6.6894,6.9588,6.6615,6.9402,23838600.0],["2020-09-15",6.9402,7.2375,6.7916,7.1539,26373979.0],["2020-09-16",7.1539,7.3026,7.0982,7.1911,19277613.0],["2020-09-17",7.1911,7.2004,6.9495,7.0703,15196635.0],["2020-09-18",7.0703,7.5627,7.061,7.4234,29648518.0],["2020-09-21",7.4234,7.6649,7.1353,7.219,28547003.0],["2020-09-22",7.219,7.8043,7.1168,7.6649,41378062.0],["2020-09-23",7.6649,7.664918899536133,7.4512,7.572,27998377.0],["2020-09-24",7.572,7.572010517120361,7.3397,7.3583,18053933.0],["2020-09-25",7.3583,7.5348,7.3304,7.4141,16521482.0],["2020-09-28",7.4141,7.5813,7.3397,7.3769,12631682.0],["2020-09-29",7.3769,7.7485,7.376904487609863,7.7114,18151932.0],["2020-09-30",7.7114,8.018,7.7021,7.8414,28615291.0],["2020-10-09",7.8414,7.8414435386657715,7.4419,7.6835,41363306.0],["2020-10-12",7.6835,7.683501720428467,7.1725,7.4605,39814499.0],["2020-10-13",7.4605,7.4698,7.2097,7.2747,21669254.0],["2020-10-14",7.2747,7.3119,7.0517,7.0703,18848565.0],["2020-10-15",7.0703,7.219,7.0053,7.0982,16615740.0],["2020-10-16",7.0982,7.2468,6.9774,7.0331,16669902.0],["2020-10-19",7.0331,7.1446,6.8287,6.8752,16987284.0],["2020-10-20",6.8752,7.2747,6.838,7.2468,24566318.0],["2020-10-21",7.2468,7.3955,7.1353,7.3769,21696088.0],["2020-10-22",7.3769,7.7485,7.2004,7.7114,44100381.0],["2020-10-23",7.7114,8.4825,7.6278,8.0458,54124476.0],["2020-10-26",8.0458,8.3153,7.7578,8.0551,32341278.0],["2020-10-27",8.0551,8.2967,7.9901,8.1573,21900828.0],["2020-10-28",8.1573,8.3524,8.1202,8.2502,24977563.0],["2020-10-29",8.2502,8.5197,8.0737,8.2967,31563153.0],["2020-10-30",8.2967,8.3153,8.0366,8.0923,25645011.0],["2020-11-02",8.0923,8.2967,7.9901,8.0551,20617787.0],["2020-11-03",8.0551,8.2224,7.86,7.9251,21362228.0],["2020-11-04",7.9251,8.1109,7.8322,7.8972,23947383.0],["2020-11-05",7.8972,8.241,7.8786,7.9994,48578712.0],["2020-11-06",7.9994,7.999389171600342,7.4326,7.7021,47846963.0],["2020-11-09",7.7021,7.7857,7.5348,7.572,40238838.0],["2020-11-10",7.572,7.8229,7.4419,7.5441,44845685.0],["2020-11-11",7.5441,7.8507,7.4326,7.5906,38956454.0],["2020-11-12",7.5906,8.0923,7.4326,8.0644,73654702.0],["2020-11-13",8.0644,8.064425468444824,7.2654,7.4512,82202555.0],["2020-11-16",7.4512,7.5813,7.2561,7.5163,32568196.0],["2020-11-17",7.5163,7.6463,7.3676,7.4234,28772013.0],["2020-11-18",7.4234,7.4698,7.284,7.4326,16924129.0],["2020-11-19",7.4326,7.8136,7.349,7.5534,49918336.0],["2020-11-20",7.5534,8.083,7.4419,7.9901,88825612.0],["2020-11-23",7.9901,8.4639,7.8507,8.2874,77535730.0],["2020-11-24",8.2874,8.4361,8.1295,8.2967,52633683.0],["2020-11-25",8.2967,8.3896,7.9901,7.9994,32377969.0],["2020-11-26",7.9994,8.1666,7.8043,7.9251,29914411.0],["2020-11-27",7.9251,7.9994,7.6742,7.7578,22095425.0],["2020-11-30",7.7578,7.8043,7.572,7.6463,27183014.0],["2020-12-01",7.6463,7.7578,7.6185,7.6463,22638124.0],["2020-12-02",7.6463,7.7114,7.5813,7.6835,19614190.0],["2020-12-03",7.6835,7.7485,7.5627,7.7207,19094272.0],["2020-12-04",7.7207,8.0366,7.6649,7.9715,34389743.0],["2020-12-07",7.9715,8.018,7.7578,7.7764,25726898.0],["2020-12-08",7.7764,7.9901,7.5906,7.8786,34014553.0],["2020-12-09",7.8786,7.878607749938965,7.6556,7.7021,20446956.0],["2020-12-10",7.7021,7.9158,7.6092,7.7857,22339718.0],["2020-12-11",7.7857,7.9529,7.4326,7.6463,32185962.0],["2020-12-14",7.6463,7.7392,7.4698,7.6835,24329633.0],["2020-12-15",7.6835,7.683501720428467,7.3676,7.5163,29168606.0],["2020-12-16",7.5163,8.2224,7.4884,8.0087,85106821.0],["2020-12-17",8.0087,8.1016,7.8322,7.9158,54069315.0],["2020-12-18",7.9158,8.1759,7.7671,7.9436,53940947.0],["2020-12-21",7.9436,8.6869,7.8043,8.3617,77159773.0],["2020-12-22",8.3617,9.1793,8.2038,8.9099,128477708.0],["2020-12-23",8.9099,9.5138,8.5568,8.7891,156703637.0],["2020-12-24",8.7891,8.789106369018555,8.0273,8.1295,101694475.0],["2020-12-25",8.1295,8.129459381103516,7.7764,7.8972,56627221.0],["2020-12-28",7.8972,8.1759,7.8229,8.0737,67479360.0],["2020-12-29",8.0737,8.073714256286621,7.6185,7.8229,56630459.0],["2020-12-30",7.8229,8.2502,7.7114,7.9901,67202280.0],["2020-12-31",7.9901,8.1016,7.8229,7.9158,42006567.0],["2021-01-04",7.9158,8.1759,7.8693,7.9065,65516718.0],["2021-01-05",7.9065,8.0458,7.7578,8.0273,72487127.0],["2021-01-06",8.0273,8.027261734008789,7.572,7.7392,71447241.0],["2021-01-07",7.7392,7.739245414733887,7.2468,7.3769,63642177.0],["2021-01-08",7.3769,7.4791,7.2097,7.2561,46896761.0],["2021-01-11",7.2561,7.2747,6.7451,6.8009,48360714.0],["2021-01-12",6.8009,6.9774,6.7173,6.8009,39304198.0],["2021-01-13",6.8009,6.9031,6.5407,6.6151,41443112.0],["2021-01-14",6.6151,6.6708,6.4664,6.5314,29111788.0],["2021-01-15",6.5314,6.6801,6.4571,6.5965,30944090.0],["2021-01-18",6.5965,6.7451,6.5129,6.5965,34554795.0],["2021-01-19",6.5965,6.8752,6.596475124359131,6.7823,44224930.0],["2021-01-20",6.7823,6.9031,6.6429,6.8566,34035768.0],["2021-01-21",6.8566,6.9402,6.7451,6.773,34489858.0],["2021-01-22",6.773,6.8287,6.6151,6.6615,28044682.0],["2021-01-25",6.6615,6.7637,6.55,6.5686,30553209.0],["2021-01-26",6.5686,6.568603038787842,6.2713,6.3921,37357649.0],["2021-01-27",6.3921,6.4014,6.2527,6.2992,23196715.0],["2021-01-28",6.2992,6.327,6.1319,6.1412,24739474.0],["2021-01-29",6.1412,6.2899,6.0112,6.0948,22784538.0],["2021-02-01",6.0948,6.3178,6.039,6.1877,22215092.0],["2021-02-02",6.1877,6.2713,6.0948,6.2248,17292035.0],["2021-02-03",6.2248,6.224843978881836,6.0762,6.1226,15774303.0],["2021-02-04",6.1226,6.262,5.9275,5.9833,23551288.0],["2021-02-05",5.9833,6.0019,5.8068,5.9182,17819731.0],["2021-02-08",5.9182,6.0112,5.6767,5.7417,29835295.0],["2021-02-09",5.7417,6.0762,5.6953,6.0297,28347057.0],["2021-02-10",6.0297,6.1691,6.0019,6.0483,21222371.0],["2021-02-18",6.0483,6.2341,6.0204,6.1412,32275411.0],["2021-02-19",6.1412,6.5314,6.1041,6.485,37474233.0],["2021-02-22",6.485,6.5686,6.3828,6.4385,32953890.0],["2021-02-23",6.4385,6.5036,6.2992,6.327,23794856.0],["2021-02-24",6.327,6.3642,6.2527,6.3085,20545749.0],["2021-02-25",6.3085,6.6336,6.308459758758545,6.4943,38152803.0],["2021-02-26",6.4943,6.6151,6.3456,6.4664,23466163.0],["2021-03-01",6.4664,6.5779,6.4292,6.55,21552322.0],["2021-03-02",6.55,6.6615,6.4478,6.4943,20218948.0],["2021-03-03",6.4943,6.5407,6.4385,6.4943,15743574.0],["2021-03-04",6.4943,6.5036,6.3456,6.4199,19963360.0],["2021-03-05",6.4199,6.5314,6.327,6.4943,25831002.0],["2021-03-08",6.4943,6.55,6.3921,6.4014,30421286.0],["2021-03-09",6.4014,6.4757,6.262,6.3642,22179219.0],["2021-03-10",6.3642,6.5129,6.3363,6.4664,23645516.0],["2021-03-11",6.4664,6.466403961181641,6.2992,6.4107,27390844.0],["2021-03-12",6.4107,6.4757,6.2713,6.3642,29166026.0],["2021-03-15",6.3642,6.5593,6.327,6.4478,27062717.0],["2021-03-16",6.4478,6.6615,6.447823524475098,6.6243,31776133.0],["2021-03-17",6.6243,6.7544,6.6151,6.7173,24572213.0],["2021-03-18",6.7173,6.8752,6.6708,6.8102,27010920.0],["2021-03-19",6.8102,6.8195,6.6708,6.7358,19410043.0],["2021-03-22",6.7358,6.8009,6.6708,6.7265,15217606.0],["2021-03-23",6.7265,6.773,6.6522,6.6894,15005375.0],["2021-03-24",6.6894,6.8566,6.6429,6.7358,20735560.0],["2021-03-25",6.7358,6.7544,6.5965,6.6708,14832349.0],["2021-03-26",6.6708,6.8009,6.6336,6.7265,22511228.0],["2021-03-29",6.7265,6.8752,6.7265472412109375,6.7916,18926981.0],["2021-03-30",6.7916,7.0053,6.791583061218262,6.9588,30378802.0],["2021-03-31",6.9588,6.958817481994629,6.8009,6.8195,18168841.0],["2021-04-01",6.8195,6.8566,6.7823,6.8287,12198209.0],["2021-04-02",6.8287,6.9402,6.8287,6.9309,17193239.0],["2021-04-06",6.9309,7.4048,6.930945873260498,7.1261,29573219.0],["2021-04-07",7.1261,7.1353,6.9217,6.9681,25893868.0],["2021-04-08",6.9681,7.0239,6.8752,6.9681,16246586.0],["2021-04-09",6.9681,7.0053,6.9309,6.9588,11933671.0],["2021-04-12",6.9588,6.958817481994629,6.7358,6.8659,21603262.0],["2021-04-13",6.8659,6.996,6.838,6.8845,15730506.0],["2021-04-14",6.8845,7.0424,6.8287,6.9681,18465154.0],["2021-04-15",6.9681,6.9681077003479,6.3178,6.485,63410779.0],["2021-04-16",6.485,6.9402,6.4385,6.8938,55940158.0],["2021-04-19",6.8938,7.1075,6.838,6.8938,41261233.0],["2021-04-20",6.8938,7.0703,6.8566,6.9588,33458885.0],["2021-04-21",6.9588,7.0889,6.8845,7.0146,24476372.0],["2021-04-22",7.0146,7.0796,6.9309,7.0053,22613112.0],["2021-04-23",7.0053,7.284,6.9217,7.0424,55295506.0],["2021-04-26",7.0424,7.042435169219971,6.8009,6.8102,36017260.0],["2021-04-27",6.8102,6.8566,6.6615,6.7451,22635896.0],["2021-04-28",6.7451,6.7916,6.5872,6.7823,21491288.0],["2021-04-29",6.7823,6.8659,6.6429,6.8287,29190834.0],["2021-04-30",6.8287,6.9681,6.7916,6.8659,26282136.0],["2021-05-06",6.8659,6.8938,6.6987,6.7916,21122406.0],["2021-05-07",6.7916,6.838,6.6429,6.7637,22067103.0],["2021-05-10",6.7637,7.0703,6.6429,6.9031,44958347.0],["2021-05-11",6.9031,7.0517,6.8938,6.9867,24588559.0],["2021-05-12",6.9867,7.0703,6.9217,7.061,22930010.0],["2021-05-13",7.061,7.3212,7.0331,7.2561,41893021.0],["2021-05-14",7.2561,7.4048,7.1168,7.2654,53602162.0],["2021-05-17",7.2654,7.2747,7.1075,7.1911,33220994.0],["2021-05-18",7.1911,7.3862,7.19108772277832,7.3212,32284325.0],["2021-05-19",7.3212,7.3211588859558105,7.1261,7.1539,24630700.0],["2021-05-20",7.1539,7.2375,7.0889,7.1632,22631528.0],["2021-05-21",7.1632,7.2747,7.061,7.0703,29152595.0],["2021-05-24",7.0703,7.219,7.0331,7.1818,35594949.0],["2021-05-25",7.1818,7.181796550750732,6.9217,7.0982,36382738.0],["2021-05-26",7.0982,7.2561,7.0517,7.0982,41683038.0],["2021-05-27",7.0982,7.1539,6.996,7.0796,31290331.0],["2021-05-28",7.0796,7.1446,7.0146,7.1075,28553383.0],["2021-05-31",7.1075,7.1539,7.0146,7.0796,27178477.0],["2021-06-01",7.0796,7.1168,6.9402,7.061,31868981.0],["2021-06-02",7.061,7.3026,7.0146,7.1446,57413661.0],["2021-06-03",7.1446,7.3583,7.061,7.2933,66302526.0],["2021-06-04",7.2933,7.4605,7.2283,7.4048,51994446.0],["2021-06-07",7.4048,7.8786,7.404776096343994,7.7764,104160660.0],["2021-06-08",7.7764,7.9529,7.4141,7.5348,92596126.0],["2021-06-09",7.5348,7.534848213195801,7.1818,7.2747,59030042.0],["2021-06-10",7.2747,7.3397,7.0889,7.1539,49199117.0],["2021-06-11",7.1539,7.2097,7.0424,7.0517,32487199.0],["2021-06-15",7.0517,7.1261,6.9588,7.0517,25942114.0],["2021-06-16",7.0517,7.051725387573242,6.8752,6.8845,24273388.0],["2021-06-17",6.8845,7.1168,6.884490966796875,7.0982,37290321.0],["2021-06-18",7.0982,7.1353,6.9681,7.0053,24546791.0],["2021-06-21",7.0053,7.0053,6.8845,6.9681,21667304.0],["2021-06-22",6.9681,6.9867,6.8938,6.9588,17583102.0],["2021-06-23",6.9588,6.958817481994629,6.8845,6.9031,19465709.0],["2021-06-24",6.9031,6.9031,6.7637,6.7637,25489987.0],["2021-06-25",6.7637,6.8845,6.6987,6.838,22610341.0],["2021-06-28",6.838,6.8938,6.8195,6.8473,13409778.0],["2021-06-29",6.8473,6.847328186035156,6.7358,6.7544,13791838.0],["2021-06-30",6.7544,6.7916,6.6894,6.7265,13955009.0],["2021-07-01",6.7265,6.7544,6.6429,6.6429,14841350.0],["2021-07-02",6.6429,6.6615,6.55,6.5965,17011931.0],["2021-07-05",6.5965,6.6336,6.55,6.5965,11008900.0],["2021-07-06",6.5965,6.5965,6.4757,6.5407,16982892.0],["2021-07-07",6.5407,6.6151,6.5314,6.5686,9889095.0],["2021-07-08",6.5686,6.568603038787842,6.3921,6.4014,18099872.0],["2021-07-09",6.4014,6.4478,6.262,6.4385,18461340.0],["2021-07-12",6.4385,6.485,6.3642,6.4571,14966217.0],["2021-07-13",6.4571,6.5965,6.457113265991211,6.5686,18463667.0],["2021-07-14",6.5686,6.6077,6.4959,6.5798,15138528.0],["2021-07-15",6.5798,6.6823,6.4773,6.645,24265317.0],["2021-07-16",6.645,6.673,6.5052,6.5611,16227993.0],["2021-07-19",6.5611,6.5705,6.4866,6.5425,9877215.0],["2021-07-20",6.5425,6.5798,6.4493,6.5145,15363719.0],["2021-07-21",6.5145,6.5425,6.44,6.4586,15813479.0],["2021-07-22",6.4586,6.458629608154297,6.3561,6.3841,17321457.0],["2021-07-23",6.3841,6.4027,6.2629,6.2722,16882707.0],["2021-07-26",6.2722,6.272233486175537,6.0113,6.0858,20158440.0],["2021-07-27",6.0858,6.1418,5.946,5.9926,14416237.0],["2021-07-28",5.9926,5.992639064788818,5.8622,5.9367,16991663.0],["2021-07-29",5.9367,6.0486,5.8715,5.9088,11706803.0],["2021-07-30",5.9088,5.908761024475098,5.7503,5.8249,13135967.0],["2021-08-02",5.8249,5.9554,5.7317,5.946,16731316.0],["2021-08-03",5.946,5.9833,5.8622,5.9274,13049498.0],["2021-08-04",5.9274,5.946,5.8622,5.8994,12022020.0],["2021-08-05",5.8994,5.9367,5.7969,5.8249,10861014.0],["2021-08-06",5.8249,5.8528,5.7503,5.7596,11426734.0],["2021-08-09",5.7596,5.8994,5.7596435546875,5.8808,16124912.0],["2021-08-10",5.8808,6.0206,5.8622,6.002,22383241.0],["2021-08-11",6.002,6.0206,5.9181,5.9274,15963592.0],["2021-08-12",5.9274,5.9926,5.8994,5.9181,11990133.0],["2021-08-13",5.9181,5.9554,5.8342,5.8901,13308415.0],["2021-08-16",5.8901,5.9647,5.8622,5.946,14711533.0],["2021-08-17",5.946,5.974,5.8808,5.8808,17032343.0],["2021-08-18",5.8808,6.0392,5.8342,6.0206,25945452.0],["2021-08-19",6.0206,6.020598411560059,5.8808,5.9088,16708395.0],["2021-08-20",5.9088,5.908761024475098,5.8062,5.8715,12998483.0],["2021-08-23",5.8715,5.9181,5.8342,5.8715,14258618.0],["2021-08-24",5.8715,5.9367,5.8156,5.9088,18356542.0],["2021-08-25",5.9088,6.1231,5.8715,6.0206,36427596.0],["2021-08-26",6.0206,6.2629,5.9647,6.1511,33726703.0],["2021-08-27",6.1511,6.2163,6.1231,6.1324,14956064.0],["2021-08-30",6.1324,6.2256,6.0206,6.207,18687898.0],["2021-08-31",6.207,6.2909,6.179,6.2163,14609318.0],["2021-09-01",6.2163,6.3282,6.1697,6.2536,15980505.0],["2021-09-02",6.2536,6.2722,6.1977,6.2256,12313445.0],["2021-09-03",6.2256,6.2816,6.2163,6.235,11617529.0],["2021-09-06",6.235,6.3375,6.2256,6.3002,14691580.0],["2021-09-07",6.3002,6.3934,6.2629,6.3188,11621702.0],["2021-09-08",6.3188,6.356111526489258,6.3002,6.3561,13422855.0],["2021-09-09",6.3561,6.4027,6.3188,6.3748,10566424.0],["2021-09-10",6.3748,6.5145,6.3561,6.4866,20049508.0],["2021-09-13",6.4866,6.4959,6.3934,6.4214,13877060.0],["2021-09-14",6.4214,6.4586,6.2256,6.235,16782647.0],["2021-09-15",6.235,6.2536,6.1604,6.2256,12091033.0],["2021-09-16",6.2256,6.2816,6.095157146453857,6.0952,16425413.0],["2021-09-17",6.0952,6.179,5.9554,6.1604,16929876.0],["2021-09-22",6.1604,6.1884,6.0672,6.179,9304163.0],["2021-09-23",6.179,6.3095,6.1604,6.2909,12302485.0],["2021-09-24",6.2909,6.3375,6.1977,6.2163,12474623.0],["2021-09-27",6.2163,6.5052,6.2163,6.3748,32471306.0],["2021-09-28",6.3748,6.374751567840576,6.0579,6.1138,22808641.0],["2021-09-29",6.1138,6.179,6.0206,6.1045,15124635.0],["2021-09-30",6.1045,6.1511,6.0672,6.1045,11343809.0],["2021-10-08",6.1045,6.3188,6.1044769287109375,6.2629,24520494.0],["2021-10-11",6.2629,6.3841,6.2163,6.2629,15000961.0],["2021-10-12",6.2629,6.2816,6.1511,6.2629,12180814.0],["2021-10-13",6.2629,6.3375,6.2536,6.3095,13715478.0],["2021-10-14",6.3095,6.3282,6.2443,6.2629,9955013.0],["2021-10-15",6.2629,6.3002,6.1697,6.2256,10778984.0],["2021-10-18",6.2256,6.225634574890137,5.9647,5.9833,21019414.0],["2021-10-19",5.9833,6.1138,5.9647,6.0206,15608431.0],["2021-10-20",6.0206,6.0486,5.9833,6.0206,8355110.0],["2021-10-21",6.0206,6.0392,5.9274,5.9367,11456743.0],["2021-10-22",5.9367,5.9647,5.8994,5.9088,9774286.0],["2021-10-25",5.9088,5.9367,5.8715,5.9274,7118101.0],["2021-10-26",5.9274,6.1138,5.927400588989258,6.0299,21360460.0],["2021-10-27",6.0299,6.0299177169799805,5.9181,5.9554,10583074.0],["2021-10-28",5.9554,5.974,5.8715,5.9181,9590189.0],["2021-10-29",5.9181,6.1977,5.8994,6.179,27252249.0],["2021-11-01",6.179,6.5425,6.1324,6.44,53785471.0],["2021-11-02",6.44,6.6357,6.412,6.5052,36634372.0],["2021-11-03",6.5052,6.5984,6.4493,6.4959,17300968.0],["2021-11-04",6.4959,6.5891,6.44,6.5518,21524875.0],["2021-11-05",6.5518,6.645,6.5145,6.5332,13653986.0],["2021-11-08",6.5332,6.6357,6.4866,6.5611,15052588.0],["2021-11-09",6.5611,6.6171,6.5425,6.5984,12421293.0],["2021-11-10",6.5984,6.6543,6.5332,6.5611,13851446.0],["2021-11-11",6.5611,6.561147212982178,6.3748,6.4214,17974047.0],["2021-11-12",6.4214,6.4866,6.3748,6.412,10916720.0],["2021-11-15",6.412,6.4866,6.3934,6.4307,11231945.0],["2021-11-16",6.4307,6.4959,6.3841,6.4027,13553562.0],["2021-11-17",6.4027,6.4773,6.2722,6.4586,14694000.0],["2021-11-18",6.4586,6.5239,6.4214,6.4773,12051869.0],["2021-11-19",6.4773,6.5611,6.4679,6.5145,13265807.0],["2021-11-22",6.5145,6.5239,6.4307,6.44,12550204.0],["2021-11-23",6.44,6.4866,6.3561,6.3654,10478006.0],["2021-11-24",6.3654,6.5891,6.3282,6.4214,26910905.0],["2021-11-25",6.4214,6.4773,6.3654,6.4773,14706938.0],["2021-11-26",6.4773,6.5518,6.4214,6.4773,15763130.0],["2021-11-29",6.4773,6.4773,6.3654,6.3748,10239537.0],["2021-11-30",6.3748,6.4027,6.3282,6.3375,16673895.0],["2021-12-01",6.3375,6.3748,6.2816,6.3468,11232910.0],["2021-12-02",6.3468,6.3841,6.3095,6.3188,8780030.0],["2021-12-03",6.3188,6.4027,6.3188,6.3748,10415656.0],["2021-12-06",6.3748,6.4307,6.3188,6.3282,11913700.0],["2021-12-07",6.3282,6.3841,6.3095,6.3468,9463251.0],["2021-12-08",6.3468,6.505228519439697,6.3188,6.5052,19241237.0],["2021-12-09",6.5052,6.8967,6.4773,6.8035,51166560.0],["2021-12-10",6.8035,6.9805,6.7569,6.9526,38625650.0],["2021-12-13",6.9526,7.1203,6.906,7.0458,28701605.0],["2021-12-14",7.0458,7.0551,6.9153,6.9899,24948818.0],["2021-12-15",6.9899,7.0365,6.8594,6.906,18661860.0],["2021-12-16",6.906,7.0271,6.8501,6.9805,18117617.0],["2021-12-17",6.9805,7.2415,6.9246,7.111,28694056.0],["2021-12-20",7.111,7.3813,7.0458,7.1483,39678034.0],["2021-12-21",7.1483,7.605,7.111,7.5024,51177101.0],["2021-12-22",7.5024,8.0616,7.502449035644531,7.8846,70396944.0],["2021-12-23",7.8846,8.015,7.8007,7.9218,56172988.0],["2021-12-24",7.9218,8.1642,7.8286,7.9684,33699047.0],["2021-12-27",7.9684,8.043,7.7448,7.9778,34261315.0],["2021-12-28",7.9778,8.2667,7.9591,8.2014,41307812.0],["2021-12-29",8.2014,8.2201,7.838,7.9405,36706332.0],["2021-12-30",7.9405,8.0523,7.838,7.8939,22453624.0],["2021-12-31",7.8939,7.9405,7.6422,7.8939,28108422.0],["2022-01-04",7.8939,7.9312,7.6888,7.9125,25662977.0],["2022-01-05",7.9125,8.0896,7.81,7.8752,31215173.0],["2022-01-06",7.8752,8.0896,7.8007,7.9032,23424741.0],["2022-01-07",7.9032,7.9498,7.8286,7.8659,18194508.0],["2022-01-10",7.8659,7.9312,7.6888,7.7261,22716227.0],["2022-01-11",7.7261,7.838,7.6795,7.7448,18731094.0],["2022-01-12",7.7448,7.9591,7.7075,7.7727,27737400.0],["2022-01-13",7.7727,7.8286,7.5397,7.549,23660140.0],["2022-01-14",7.549,7.6609,7.3906,7.4558,24526303.0],["2022-01-17",7.4558,7.4652,7.3254,7.3813,18428706.0],["2022-01-18",7.3813,7.5118,7.344,7.4558,20050832.0],["2022-01-19",7.4558,7.9218,7.3906,7.5211,33640337.0],["2022-01-20",7.5211,7.8193,7.4745,7.7354,31250509.0],["2022-01-21",7.7354,7.8659,7.605,7.782,18554961.0],["2022-01-24",7.782,7.8473,7.6236,7.6702,18113647.0],["2022-01-25",7.6702,7.6795,7.334691524505615,7.3347,17647694.0],["2022-01-26",7.3347,7.4093,7.111,7.2974,17000825.0],["2022-01-27",7.2974,7.3533,7.0365,7.0551,18451400.0],["2022-01-28",7.0551,7.2135,6.9899,7.0644,15098640.0],["2022-02-07",7.0644,7.1856,6.8687,6.9153,25488116.0],["2022-02-08",6.9153,7.0365,6.8687,6.9805,18295268.0],["2022-02-09",6.9805,7.0924,6.9619,7.0551,15458569.0],["2022-02-10",7.0551,7.111,6.9619,7.0271,12658302.0],["2022-02-11",7.0271,7.2695,6.9526,7.0458,24805948.0],["2022-02-14",7.0458,7.4931,6.9526,7.2415,42211802.0],["2022-02-15",7.2415,7.3813,7.1483,7.2695,19667088.0],["2022-02-16",7.2695,7.344,7.2042,7.3347,17544214.0],["2022-02-17",7.3347,7.5304,7.2974,7.4186,19490671.0],["2022-02-18",7.4186,7.5211,7.3347,7.4372,12110368.0],["2022-02-21",7.4372,7.549,7.3627,7.5211,13880499.0],["2022-02-22",7.5211,7.6516,7.4652,7.5677,26162687.0],["2022-02-23",7.5677,7.6516,7.5211,7.5304,13125305.0],["2022-02-24",7.5304,7.530407905578613,7.1483,7.2229,28327886.0],["2022-02-25",7.2229,7.3347,6.9619,7.0271,27244297.0],["2022-02-28",7.0271,7.1203,6.9246,7.0831,18218327.0],["2022-03-01",7.0831,7.7914,7.083056449890137,7.7914,67944205.0],["2022-03-02",7.7914,7.8939,7.6329,7.7168,53463694.0],["2022-03-03",7.7168,7.716804504394531,7.5584,7.5677,26328641.0],["2022-03-04",7.5677,7.6609,7.4558,7.577,29278896.0],["2022-03-07",7.577,7.5770063400268555,7.2322,7.2695,35852507.0],["2022-03-08",7.2695,7.4093,6.9899,7.0365,33930831.0],["2022-03-09",7.0365,7.111,6.4866,6.7941,36869604.0],["2022-03-10",6.7941,6.9805,6.794142723083496,6.9246,21344504.0],["2022-03-11",6.9246,7.0271,6.7009,7.0178,19324784.0],["2022-03-14",7.0178,7.017818450927734,6.645,6.6543,23101497.0],["2022-03-15",6.6543,6.654345989227295,6.1604,6.1697,28949852.0],["2022-03-16",6.1697,6.4773,6.0579,6.4493,26226421.0],["2022-03-17",6.4493,6.6171,6.449309349060059,6.5145,25740034.0],["2022-03-18",6.5145,6.8501,6.44,6.7662,22111039.0],["2022-03-21",6.7662,6.8407,6.6637,6.7475,18303999.0],["2022-03-22",6.7475,6.8035,6.6823,6.7289,11080071.0],["2022-03-23",6.7289,6.8407,6.7103,6.8128,13419445.0],["2022-03-24",6.8128,6.8221,6.6916,6.7755,10946200.0],["2022-03-25",6.7755,6.8128,6.5798,6.6077,18051462.0],["2022-03-28",6.6077,6.645,6.412,6.6077,17762347.0],["2022-03-29",6.6077,6.645,6.5425,6.5518,11048600.0],["2022-03-30",6.5518,6.7755,6.5518,6.7662,17859700.0],["2022-03-31",6.7662,6.8594,6.7009,6.7755,15603678.0],["2022-04-01",6.7755,6.8687,6.6823,6.8594,19161600.0],["2022-04-06",6.8594,6.9526,6.7569,6.9153,18425864.0],["2022-04-07",6.9153,6.9805,6.766183376312256,6.7662,18098431.0],["2022-04-08",6.7662,6.7941,6.645,6.6637,20385079.0],["2022-04-11",6.6637,6.7196,6.3375,6.3934,46523655.0],["2022-04-12",6.3934,6.7662,6.3282,6.7475,31403601.0],["2022-04-13",6.7475,6.7848,6.5798,6.6637,24929619.0],["2022-04-14",6.6637,6.8967,6.6543,6.8128,24522348.0],["2022-04-15",6.8128,6.8873,6.7196,6.8407,22278063.0],["2022-04-18",6.8407,6.8687,6.7103,6.7848,15211048.0],["2022-04-19",6.7848,6.8873,6.7475,6.8407,19400012.0],["2022-04-20",6.8407,7.0178,6.7755,6.8501,33218737.0],["2022-04-21",6.8501,6.8967,6.6264,6.6823,25103343.0],["2022-04-22",6.6823,6.7755,6.4493,6.6916,20803093.0],["2022-04-25",6.6916,6.691624641418457,6.2163,6.2163,31034589.0],["2022-04-26",6.2163,6.3282,6.0299,6.0765,26964579.0],["2022-04-27",6.0765,6.1418,5.8156,6.1418,26979011.0],["2022-04-28",6.1418,6.3375,5.946,6.0299,32336569.0],["2022-04-29",6.0299,6.4493,6.0299177169799805,6.3934,34343587.0],["2022-05-05",6.3934,6.5891,6.3375,6.4586,24162975.0],["2022-05-06",6.4586,6.458629608154297,6.1697,6.1977,21033039.0],["2022-05-09",6.1977,6.2629,6.0765,6.1511,17645548.0],["2022-05-10",6.1511,6.1697,5.9367,6.1324,28758913.0],["2022-05-11",6.1324,6.3002,6.0952,6.1418,32028685.0],["2022-05-12",6.1418,6.2909,6.0579,6.179,23243287.0],["2022-05-13",6.179,6.3188,6.1418,6.207,19682556.0],["2022-05-16",6.207,6.3002,6.179,6.2816,20947480.0],["2022-05-17",6.2816,6.3282,6.1511,6.3282,20570909.0],["2022-05-18",6.3282,6.328151702880859,6.2256,6.2722,14807384.0],["2022-05-19",6.2722,6.5984,6.1884,6.4214,39021886.0],["2022-05-20",6.4214,6.6357,6.4213,6.5705,26088916.0],["2022-05-23",6.5705,6.6916,6.5239,6.6264,21898872.0],["2022-05-24",6.6264,6.6264,6.3095,6.3282,26938691.0],["2022-05-25",6.3282,6.4214,6.3188,6.4027,13643128.0],["2022-05-26",6.4027,6.5145,6.3375,6.4586,15351227.0],["2022-05-27",6.4586,6.4959,6.3654,6.4214,16596489.0],["2022-05-30",6.4214,6.9246,6.421350479125977,6.7289,46611128.0],["2022-05-31",6.7289,6.9433,6.6357,6.9246,46853212.0],["2022-06-01",6.9246,7.1576,6.8594,7.0178,35888570.0],["2022-06-02",7.0178,7.1297,6.9526,7.0737,28374051.0],["2022-06-06",7.0737,7.3627,7.0085,7.3347,37868598.0],["2022-06-07",7.3347,7.6516,7.2135,7.5118,58511957.0],["2022-06-08",7.5118,7.605,7.344,7.4838,36948828.0],["2022-06-09",7.4838,7.483808994293213,7.2135,7.2508,27455858.0],["2022-06-10",7.2508,7.344,7.1763,7.2974,20287711.0],["2022-06-13",7.2974,7.4745,7.1949,7.4745,33160052.0],["2022-06-14",7.4745,7.9591,7.3906,7.9218,66675401.0],["2022-06-15",7.9218,8.2201,7.8286,8.0057,53680283.0],["2022-06-16",8.0057,8.1362,7.8846,7.9591,26956232.0],["2022-06-17",7.9591,8.6767,7.8659,8.5649,51074202.0],["2022-06-20",8.5649,8.7513,8.3506,8.6022,43925524.0],["2022-06-21",8.6022,8.6767,8.3972,8.4903,28158950.0],["2022-06-22",8.4903,8.4997,8.2294,8.276,31306581.0],["2022-06-23",8.276,8.5742,8.1921,8.5183,27631822.0],["2022-06-24",8.5183,8.6301,8.3878,8.509,19290896.0],["2022-06-27",8.509,8.7327,8.481,8.5556,25445040.0],["2022-06-28",8.5556,8.6022,8.3878,8.5929,18264161.0],["2022-06-29",8.5929,8.8259,8.509,8.6022,29738805.0],["2022-06-30",8.6022,9.3757,8.602185249328613,9.0029,53149262.0],["2022-07-01",9.0029,9.002938270568848,8.6022,8.8165,30652588.0],["2022-07-04",8.8165,8.8725,8.6395,8.7886,27110785.0],["2022-07-05",8.7886,9.1334,8.7606,8.9004,35214427.0],["2022-07-06",8.9004,8.900420188903809,8.4903,8.6208,35159261.0],["2022-07-07",8.6208,8.8072,8.4251,8.6301,21164090.0],["2022-07-08",8.6301,8.8072,8.6115,8.6861,15648246.0],["2022-07-11",8.6861,8.686065673828125,8.3878,8.509,19655726.0],["2022-07-12",8.509,8.5556,8.3133,8.3506,17668655.0],["2022-07-13",8.3506,8.5463,8.276,8.3506,15862695.0],["2022-07-14",8.3506,8.4067,8.1633,8.2476,23816247.0],["2022-07-15",8.2476,8.2944,8.051,8.0603,30393558.0],["2022-07-18",8.0603,8.2569,7.9106,8.182,22088676.0],["2022-07-19",8.182,8.2008,7.8825,8.0697,27954172.0],["2022-07-20",8.0697,8.2569,8.069703102111816,8.1914,17849644.0],["2022-07-21",8.1914,8.2195,8.0042,8.0229,14440299.0],["2022-07-22",8.0229,8.1446,7.8825,7.9574,14568718.0],["2022-07-25",7.9574,8.2289,7.845,8.154,20023510.0],["2022-07-26",8.154,8.4161,8.1165,8.2382,25959830.0],["2022-07-27",8.2382,8.3225,8.0042,8.0229,17412483.0],["2022-07-28",8.0229,8.0978,7.9106,7.9386,14310497.0],["2022-07-29",7.9386,7.9574,7.7233,7.7608,21724217.0],["2022-08-01",7.7608,8.1352,7.7233,8.0416,36430194.0],["2022-08-02",8.0416,8.041618347167969,7.5923,7.742,30280646.0],["2022-08-03",7.742,7.8825,7.5174,7.5267,24811707.0],["2022-08-04",7.5267,7.742,7.4706,7.7046,16265461.0],["2022-08-05",7.7046,7.8076,7.4799,7.6391,21312202.0],["2022-08-08",7.6391,7.6765,7.4893,7.5642,16502580.0],["2022-08-09",7.5642,7.7795,7.4893,7.742,21540787.0],["2022-08-10",7.742,7.9854,7.5923,7.6391,25954227.0],["2022-08-11",7.6391,8.1165,7.639069080352783,8.051,35765215.0],["2022-08-12",8.051,8.0884,7.9106,7.9293,22328580.0],["2022-08-15",7.9293,8.388,7.8825,8.285,31410655.0],["2022-08-16",8.285,8.6408,8.2289,8.3131,28063021.0],["2022-08-17",8.3131,8.5565,8.1727,8.491,21930525.0],["2022-08-18",8.491,8.725,8.4254,8.5378,22377666.0],["2022-08-19",8.5378,8.5659,8.2382,8.2663,23044309.0],["2022-08-22",8.2663,8.3318,8.0791,8.2663,24652627.0],["2022-08-23",8.2663,8.2757,8.051,8.1071,16812119.0],["2022-08-24",8.1071,8.1727,7.8637,7.8918,20199439.0],["2022-08-25",7.8918,8.0416,7.845,7.9574,15961365.0],["2022-08-26",7.9574,8.6595,7.957363605499268,8.3599,58858341.0],["2022-08-29",8.3599,8.5565,8.0697,8.3599,40493434.0],["2022-08-30",8.3599,8.7157,8.2569,8.5565,43416368.0],["2022-08-31",8.5565,8.6969,8.4535,8.5659,35303044.0],["2022-09-01",8.5659,8.828,8.4254,8.5752,46128850.0],["2022-09-02",8.5752,8.622,8.3318,8.5565,38237463.0],["2022-09-05",8.5565,8.5752,8.2663,8.4254,30532574.0],["2022-09-06",8.4254,8.5097,8.3131,8.491,18885050.0],["2022-09-07",8.491,8.491,8.2663,8.3412,16949900.0],["2022-09-08",8.3412,8.4348,8.2289,8.2944,13649281.0],["2022-09-09",8.2944,8.5752,8.2476,8.5191,20161176.0],["2022-09-13",8.5191,8.6501,8.4629,8.5003,20107908.0],["2022-09-14",8.5003,8.5378,8.3318,8.3974,13883683.0],["2022-09-15",8.3974,8.5097,8.1727,8.2757,15716442.0],["2022-09-16",8.2757,8.3599,7.9574,7.9854,22578592.0],["2022-09-19",7.9854,8.4161,7.8169,8.2944,33960726.0],["2022-09-20",8.2944,8.6969,8.2382,8.594,32089897.0],["2022-09-21",8.594,8.7437,8.4348,8.6501,25421938.0],["2022-09-22",8.6501,8.7344,8.5378,8.6969,22469160.0],["2022-09-23",8.6969,8.931,8.594,8.7531,28504230.0],["2022-09-26",8.7531,9.0995,8.6408,8.9684,36648914.0],["2022-09-27",8.9684,9.3335,8.8748,9.2961,38191309.0],["2022-09-28",9.2961,9.3242,8.8935,8.9216,46841402.0],["2022-09-29",8.9216,9.062,8.725,8.7812,24828849.0],["2022-09-30",8.7812,9.0808,8.725,8.7344,23377747.0],["2022-10-10",8.7344,8.7625,8.3318,8.4348,29133285.0],["2022-10-11",8.4348,8.4535,8.2382,8.3786,18223382.0],["2022-10-12",8.3786,8.9029,8.2663,8.8561,31224018.0],["2022-10-13",8.8561,8.8748,8.6408,8.7718,18620491.0],["2022-10-14",8.7718,9.0808,8.725,8.9965,20835667.0],["2022-10-17",8.9965,9.2118,8.9122,9.0059,21259977.0],["2022-10-18",9.0059,9.2493,8.9029,9.1837,25485214.0],["2022-10-19",9.1837,9.183734893798828,8.6501,8.6595,27777464.0],["2022-10-20",8.6595,8.8748,8.5284,8.6969,18922921.0],["2022-10-21",8.6969,8.9216,8.6501,8.8561,16683417.0],["2022-10-24",8.8561,8.9122,8.388,8.4535,26186827.0],["2022-10-25",8.4535,8.5846,8.2008,8.4535,23539688.0],["2022-10-26",8.4535,8.6501,8.4348,8.5003,16087364.0],["2022-10-27",8.5003,8.5565,8.2008,8.2476,19079625.0],["2022-10-28",8.2476,8.3506,8.0042,8.2008,22601289.0],["2022-10-31",8.2008,8.2101,7.8263,7.9854,22871556.0],["2022-11-01",7.9854,8.4254,7.9761,8.3974,23893308.0],["2022-11-02",8.3974,9.2399,8.2663,9.0995,54028890.0],["2022-11-03",9.0995,9.3242,8.9591,9.0339,41130144.0],["2022-11-04",9.0339,9.942,9.033947944641113,9.9233,68568590.0],["2022-11-07",9.9233,10.0918,9.7454,9.9795,46657449.0],["2022-11-08",9.9795,10.1761,9.7548,9.8765,28108044.0],["2022-11-09",9.8765,9.9514,9.6893,9.7922,20821678.0],["2022-11-10",9.7922,10.3165,9.6518,10.251,38305608.0],["2022-11-11",10.251,10.9531,10.250956535339355,10.5224,63997860.0],["2022-11-14",10.5224,10.6816,9.8859,9.9888,52231486.0],["2022-11-15",9.9888,10.2229,9.8859,10.0263,26082239.0],["2022-11-16",10.0263,10.1761,9.8952,10.0076,28972683.0],["2022-11-17",10.0076,10.1105,9.7361,9.8952,30783533.0],["2022-11-18",9.8952,10.1105,9.8578,10.045,28638519.0],["2022-11-21",10.045,10.045001983642578,9.4365,9.5488,39726906.0],["2022-11-22",9.5488,9.5956,9.3616,9.4739,20049845.0],["2022-11-23",9.4739,9.5114,9.1744,9.3148,28910518.0],["2022-11-24",9.3148,9.3991,9.0714,9.1556,17309215.0],["2022-11-25",9.1556,9.2493,9.0246,9.1556,13637747.0],["2022-11-28",9.1556,9.2118,8.7999,9.1276,32183711.0],["2022-11-29",9.1276,9.6237,9.1275634765625,9.502,42851336.0],["2022-11-30",9.502,9.5863,9.3054,9.5863,34289649.0],["2022-12-01",9.5863,9.942,9.3522,9.371,49774798.0],["2022-12-02",9.371,9.7642,9.3522,9.5582,31543333.0],["2022-12-05",9.5582,9.9888,9.558198928833008,9.7922,40355507.0],["2022-12-06",9.7922,10.3165,9.6331,9.9514,39977053.0],["2022-12-07",9.9514,10.1854,9.7361,9.9795,23785929.0],["2022-12-08",9.9795,10.1386,9.8671,10.0824,18476137.0],["2022-12-09",10.0824,10.1293,9.8297,10.0544,26862799.0],["2022-12-12",10.0544,10.054362297058105,9.7361,9.839,18834982.0],["2022-12-13",9.839,10.1854,9.7267,10.0824,19386673.0],["2022-12-14",10.0824,10.4382,9.9795,10.279,24172760.0],["2022-12-15",10.279,10.3727,9.9701,10.0356,12799977.0],["2022-12-16",10.0356,10.157341003417969,9.9139,10.1573,9916863.0],["2022-12-19",10.1573,10.279,9.8578,10.045,18782023.0],["2022-12-20",10.045,10.045001983642578,9.6705,9.7454,15612872.0],["2022-12-21",9.7454,10.0263,9.745429992675781,9.8203,10726490.0],["2022-12-22",9.8203,10.3071,9.7922,10.148,19768599.0],["2022-12-23",10.148,10.4476,10.0076,10.4382,22443120.0],["2022-12-26",10.4382,10.4569,9.9701,10.0637,18789348.0],["2022-12-27",10.0637,10.1948,9.9795,10.0637,15419998.0],["2022-12-28",10.0637,10.063724517822266,9.8016,9.9139,17023103.0],["2022-12-29",9.9139,9.9233,9.7267,9.8765,11521732.0],["2022-12-30",9.8765,9.9701,9.7361,9.942,9222323.0],["2023-01-03",9.942,9.942024230957031,9.4552,9.6893,26660854.0],["2023-01-04",9.6893,9.8016,9.6237,9.708,14933570.0],["2023-01-05",9.708,10.1948,9.6893,10.1293,28775169.0],["2023-01-06",10.1293,10.1293,9.7735,9.8671,23718847.0],["2023-01-09",9.8671,10.0731,9.708,9.9795,17782174.0],["2023-01-10",9.9795,10.2884,9.9046,10.1386,17813141.0],["2023-01-11",10.1386,10.6254,10.0356,10.3727,27108749.0],["2023-01-12",10.3727,10.3727,10.0356,10.1199,15307454.0],["2023-01-13",10.1199,10.822,10.0731,10.7003,36356005.0],["2023-01-16",10.7003,10.8127,10.4007,10.4569,35282722.0],["2023-01-17",10.4569,10.485,10.0076,10.1293,26599692.0],["2023-01-18",10.1293,10.2322,9.9233,10.0544,20052028.0],["2023-01-19",10.0544,10.1573,9.8297,10.0356,15016677.0],["2023-01-20",10.0356,10.3258,10.035640716552734,10.148,15081635.0],["2023-01-30",10.148,10.4288,10.147978782653809,10.2978,24226557.0],["2023-01-31",10.2978,10.7658,10.2884,10.5224,36493319.0],["2023-02-01",10.5224,10.6441,10.3914,10.5412,16594886.0],["2023-02-02",10.5412,11.599027633666992,10.4756,11.599,53600933.0],["2023-02-03",11.599,11.6739,10.9812,11.2246,52240537.0],["2023-02-06",11.2246,11.224564552307129,10.9156,11.0561,29933685.0],["2023-02-07",11.0561,11.8237,10.9812,11.6552,58377924.0],["2023-02-08",11.6552,11.7956,11.4212,11.468,23182035.0],["2023-02-09",11.468,12.4416,11.467965126037598,12.3199,50476317.0],["2023-02-10",12.3199,12.5914,12.1233,12.4416,32239493.0],["2023-02-13",12.4416,12.7131,12.2824,12.4884,40978601.0],["2023-02-14",12.4884,12.685,12.3948,12.479,21312800.0],["2023-02-15",12.479,12.7318,12.3011,12.4322,23991220.0],["2023-02-16",12.4322,12.8722,12.3292,12.5258,30206238.0],["2023-02-17",12.5258,12.8254,12.4416,12.4884,22394715.0],["2023-02-20",12.4884,12.6756,12.2918,12.5352,28982080.0],["2023-02-21",12.5352,12.6382,12.3105,12.5539,21550289.0],["2023-02-22",12.5539,12.6194,12.3573,12.5258,13701825.0],["2023-02-23",12.5258,12.6194,12.4322,12.5914,19393599.0],["2023-02-24",12.5914,12.7786,12.4041,12.5258,21673791.0],["2023-02-27",12.5258,12.5445,12.3386,12.4509,23072784.0],["2023-02-28",12.4509,12.7037,12.450934410095215,12.6288,20821475.0],["2023-03-01",12.6288,12.7411,12.3105,12.6194,39298358.0],["2023-03-02",12.6194,13.4152,12.5914,13.1624,47066758.0],["2023-03-03",13.1624,13.1811,12.4977,12.5258,42687486.0],["2023-03-06",12.5258,12.6101,12.1701,12.5446,30994189.0],["2023-03-07",12.5446,12.6475,12.2169,12.2637,22853847.0],["2023-03-08",12.2637,12.348,12.0952,12.2824,19310703.0],["2023-03-09",12.2824,12.4509,12.0297,12.3105,20758613.0],["2023-03-10",12.3105,12.3292,11.8892,11.908,21703949.0],["2023-03-13",11.908,12.4697,11.8518,12.3105,25422484.0],["2023-03-14",12.3105,12.4229,12.1326,12.2263,18980326.0],["2023-03-15",12.2263,12.3105,11.9267,11.9829,16009805.0],["2023-03-16",11.9829,12.0577,11.7675,11.8518,16857691.0],["2023-03-17",11.8518,11.9548,11.6178,11.6739,19132983.0],["2023-03-20",11.6739,11.7675,11.4399,11.6271,18142102.0],["2023-03-21",11.6271,12.3105,11.62711238861084,12.2356,27751701.0],["2023-03-22",12.2356,12.4416,12.1514,12.2169,18256930.0],["2023-03-23",12.2169,12.479,12.0109,12.3573,19392454.0],["2023-03-24",12.3573,12.6194,12.3199,12.4697,18375045.0],["2023-03-27",12.4697,12.5633,12.1139,12.3386,19242188.0],["2023-03-28",12.3386,12.7037,12.338594436645508,12.5633,17013046.0],["2023-03-29",12.5633,12.8067,12.4509,12.7318,18746076.0],["2023-03-30",12.7318,13.3216,12.6007,13.2841,32729191.0],["2023-03-31",13.2841,13.359,13.0875,13.1156,18974437.0],["2023-04-03",13.1156,13.2935,12.919,13.0501,16565790.0],["2023-04-04",13.0501,13.1624,12.8816,13.0594,15303136.0],["2023-04-06",13.0594,13.1343,12.8254,13.0782,14953395.0],["2023-04-07",13.0782,13.3028,12.8816,12.9377,15030871.0],["2023-04-10",12.9377,12.9658,12.6382,12.8816,15714051.0],["2023-04-11",12.8816,12.88156795501709,12.6007,12.6382,15693295.0],["2023-04-12",12.6382,12.7786,12.3854,12.479,18722565.0],["2023-04-13",12.479,12.8254,12.4509,12.788,20296840.0],["2023-04-14",12.788,13.5556,12.6382,12.7599,46629809.0],["2023-04-17",12.7599,13.1624,12.6007,12.7599,42099460.0],["2023-04-18",12.7599,12.8722,12.4322,12.7037,28470635.0],["2023-04-19",12.7037,12.8067,12.5633,12.685,17671597.0],["2023-04-20",12.685,12.7786,12.4697,12.5914,16882543.0],["2023-04-21",12.5914,12.7599,12.0671,12.0858,30660214.0],["2023-04-24",12.0858,12.1514,11.7956,11.9829,24742607.0],["2023-04-25",11.9829,12.5539,11.9735,12.5071,41854040.0],["2023-04-26",12.5071,12.8722,11.908,12.7224,40554005.0],["2023-04-27",12.7224,12.722419738769531,11.9829,12.2637,34103443.0],["2023-04-28",12.2637,12.4416,12.0297,12.2543,20725188.0],["2023-05-04",12.2543,12.254339218139648,11.7956,11.8892,32418810.0],["2023-05-05",11.8892,12.1233,11.7956,11.9173,18540061.0],["2023-05-08",11.9173,11.9641,11.6458,11.7488,19551829.0],["2023-05-09",11.7488,11.8237,11.4773,11.5148,19500584.0],["2023-05-10",11.5148,11.5616,11.3182,11.3837,15466323.0],["2023-05-11",11.3837,11.4867,11.1403,11.3369,21690902.0],["2023-05-12",11.3369,11.4399,11.2152,11.2433,15160058.0],["2023-05-15",11.2433,11.2807,10.9718,11.262,16702161.0],["2023-05-16",11.262,11.2807,11.0561,11.1497,19055636.0],["2023-05-17",11.1497,11.149670600891113,10.8875,10.9905,12152709.0],["2023-05-18",10.9905,11.0841,10.9344,11.0186,12660896.0],["2023-05-19",11.0186,11.496,10.8407,11.4024,31529790.0],["2023-05-22",11.4024,11.7395,11.159,11.6271,32715626.0],["2023-05-23",11.6271,11.6365,11.4118,11.5054,17357023.0],["2023-05-24",11.5054,11.505412101745605,11.1403,11.2246,17004966.0],["2023-05-25",11.2246,11.224564552307129,10.9531,11.0841,12590027.0],["2023-05-26",11.0841,11.2433,10.9905,11.1684,9816493.0],["2023-05-29",11.1684,11.3463,11.1497,11.2152,9128952.0],["2023-05-30",11.2152,11.2339,10.9624,11.1029,15395754.0],["2023-05-31",11.1029,11.102862358093262,10.691,10.822,22741951.0],["2023-06-01",10.822,11.1403,10.7003,10.8595,20320686.0],["2023-06-02",10.8595,11.1403,10.7658,11.0935,17242736.0],["2023-06-05",11.0935,11.2526,10.9718,10.9999,14962480.0],["2023-06-06",10.9999,11.4773,10.999884605407715,11.2995,32853486.0],["2023-06-07",11.2995,11.4212,10.8782,10.9531,28739782.0],["2023-06-08",10.9531,11.1778,10.8875,11.0561,15839145.0],["2023-06-09",11.0561,11.2339,11.0186,11.2152,16329465.0],["2023-06-12",11.2152,11.9641,11.215202331542969,11.805,43950950.0],["2023-06-13",11.805,12.1701,11.6177,12.1139,32723977.0],["2023-06-14",12.1139,12.3105,12.0203,12.1794,21578027.0],["2023-06-15",12.1794,12.2731,12.039,12.2543,17123133.0],["2023-06-16",12.2543,12.4041,12.1514,12.3667,15984401.0],["2023-06-19",12.3667,12.4977,12.0765,12.1514,18470658.0],["2023-06-20",12.1514,12.1514,11.8892,11.9829,13133767.0],["2023-06-21",11.9829,12.0297,11.8143,11.8424,8508585.0],["2023-06-26",11.8424,11.908,11.6084,11.702,13467461.0],["2023-06-27",11.702,11.8424,11.6084,11.7582,11297272.0],["2023-06-28",11.7582,11.8986,11.6271,11.8518,16762299.0],["2023-06-29",11.8518,12.142,11.7582,11.8986,15651464.0],["2023-06-30",11.8986,11.898599624633789,11.4773,11.6739,15619834.0],["2023-07-03",11.6739,11.6926,11.3837,11.5803,20596298.0],["2023-07-04",11.5803,11.7028,11.1657,11.5992,26716329.0],["2023-07-05",11.5992,11.599151611328125,11.2694,11.3447,12590705.0],["2023-07-06",11.3447,11.4767,11.2599,11.3259,11691479.0],["2023-07-07",11.3259,11.5238,11.2317,11.4484,15798033.0],["2023-07-10",11.4484,11.618,11.2222,11.2882,12732732.0],["2023-07-11",11.2882,11.3165,11.1846,11.2317,7544215.0],["2023-07-12",11.2317,11.3353,11.1186,11.1374,7515541.0],["2023-07-13",11.1374,11.3542,11.137446403503418,11.2599,13054861.0],["2023-07-14",11.2599,11.2788,10.7888,10.8453,32012677.0],["2023-07-17",10.8453,10.9773,10.6098,10.8453,22810492.0],["2023-07-18",10.8453,10.8925,10.6757,10.7229,22001427.0],["2023-07-19",10.7229,10.7605,10.459,10.6004,24240112.0],["2023-07-20",10.6004,10.6475,10.3648,10.3836,20437077.0],["2023-07-21",10.3836,10.6004,10.383642196655273,10.4873,22119977.0],["2023-07-24",10.4873,10.4967,10.3177,10.3836,15499128.0],["2023-07-25",10.3836,10.6757,10.383642196655273,10.5156,29434574.0],["2023-07-26",10.5156,10.5156,10.346,10.4213,18462991.0],["2023-07-27",10.4213,10.6381,10.346,10.4779,23402259.0],["2023-07-28",10.4779,10.7982,10.3648,10.7323,32162883.0],["2023-07-31",10.7323,10.9961,10.6192,10.6569,29692851.0],["2023-08-01",10.6569,10.656896591186523,10.4873,10.5532,14326113.0],["2023-08-02",10.5532,10.6004,10.4402,10.4873,12833055.0],["2023-08-03",10.4873,10.6286,10.4213,10.5627,15234036.0],["2023-08-04",10.5627,10.8265,10.562670707702637,10.7229,22153791.0],["2023-08-07",10.7229,10.7323,10.562670707702637,10.5627,13509663.0],["2023-08-08",10.5627,10.6286,10.5344,10.6192,8380857.0],["2023-08-09",10.6192,10.619205474853516,10.2988,10.346,20636000.0],["2023-08-10",10.346,10.4119,10.2235,10.3083,14839660.0],["2023-08-11",10.3083,10.3648,10.1669,10.1669,12139410.0],["2023-08-14",10.1669,10.1763,9.9031,10.1387,12602208.0],["2023-08-15",10.1387,10.2988,10.0633,10.1481,13209405.0],["2023-08-16",10.1481,10.1763,9.969,9.9785,10599827.0],["2023-08-17",9.9785,10.3648,9.9125,10.3365,28195904.0],["2023-08-18",10.3365,10.5061,9.9408,9.9502,20298096.0],["2023-08-21",9.9502,10.1104,9.9125,9.9314,12855028.0],["2023-08-22",9.9314,10.1387,9.677,9.856,25801981.0],["2023-08-23",9.856,9.8937,9.6581,9.6675,11105834.0],["2023-08-24",9.6675,9.8937,9.6204,9.7806,17833312.0],["2023-08-25",9.7806,9.8183,9.5827,9.6393,13400405.0],["2023-08-28",9.6393,10.1198,9.639261245727539,9.677,16709858.0],["2023-08-29",9.677,9.8937,9.611,9.8654,12956692.0],["2023-08-30",9.8654,9.9219,9.7712,9.8089,9420700.0],["2023-08-31",9.8089,9.8654,9.7618,9.7806,9022934.0],["2023-09-01",9.7806,9.9031,9.7335,9.7994,9556663.0],["2023-09-04",9.7994,10.1481,9.7994,10.1481,22771032.0],["2023-09-05",10.1481,10.148078918457031,9.9596,9.969,11197206.0],["2023-09-06",9.969,9.9879,9.8466,9.9031,7157978.0],["2023-09-07",9.9031,9.9219,9.7429,9.7618,8767393.0],["2023-09-08",9.7618,9.8089,9.6393,9.6581,8297863.0],["2023-09-11",9.6581,10.035,9.611,10.0067,20318200.0],["2023-09-12",10.0067,10.0539,9.8748,9.9125,8776915.0],["2023-09-13",9.9125,10.0162,9.7994,9.8748,9191084.0],["2023-09-14",9.8748,9.874824523925781,9.7052,9.7523,6568826.0],["2023-09-15",9.7523,9.8842,9.7523,9.7994,7854760.0],["2023-09-18",9.7994,9.8654,9.6958,9.8466,8668300.0],["2023-09-19",9.8466,9.846556663513184,9.4791,9.6581,21238154.0],["2023-09-20",9.6581,9.6675,9.5733,9.611,10179421.0],["2023-09-21",9.611,9.611,9.432,9.4414,12275316.0],["2023-09-22",9.4414,9.6581,9.432,9.6487,9533512.0],["2023-09-25",9.6487,9.6487,9.4508,9.4979,9865401.0],["2023-09-26",9.4979,9.5921,9.432,9.4414,8559267.0],["2023-09-27",9.4414,9.5168,9.3472,9.4697,12049359.0],["2023-09-28",9.4697,9.5545,9.4508,9.4885,8182873.0],["2023-10-09",9.4885,9.5356,9.366,9.4131,11622206.0],["2023-10-10",9.4131,9.5733,9.3754,9.3754,11708813.0],["2023-10-11",9.3754,9.5168,9.375429153442383,9.4131,10107649.0],["2023-10-12",9.4131,9.5073,9.3566,9.4131,9500600.0],["2023-10-13",9.4131,9.41312026977539,9.2058,9.2247,10876825.0],["2023-10-16",9.2247,9.2341,9.0268,9.0456,12936218.0],["2023-10-17",9.0456,9.0928,8.9231,9.0456,13085852.0],["2023-10-18",9.0456,9.04564094543457,8.876,8.8949,8061888.0],["2023-10-19",8.8949,8.9231,8.7535,8.7724,11188359.0],["2023-10-20",8.7724,8.8007,8.6216,8.6782,9771862.0],["2023-10-23",8.6782,8.8101,8.5462,8.5934,12150899.0],["2023-10-24",8.5934,8.7535,8.518,8.697,10266283.0],["2023-10-25",8.697,8.942,8.697007179260254,8.8949,10477840.0],["2023-10-26",8.8949,9.5639,8.894879341125488,9.3472,38393789.0],["2023-10-27",9.3472,10.035,9.3377,9.8842,39703734.0],["2023-10-30",9.8842,9.884246826171875,9.677,9.7806,24615985.0],["2023-10-31",9.7806,9.8371,9.5639,9.8089,16871556.0],["2023-11-01",9.8089,10.0444,9.7052,9.8089,16334968.0],["2023-11-02",9.8089,9.808866500854492,9.6393,9.6487,10185670.0],["2023-11-03",9.6487,9.7994,9.611,9.7523,11694915.0],["2023-11-06",9.7523,9.8183,9.4979,9.545,20964200.0],["2023-11-07",9.545,9.5545,9.4225,9.4697,8834874.0],["2023-11-08",9.4697,9.5356,9.4131,9.4602,8631227.0],["2023-11-09",9.4602,9.5168,9.4037,9.4131,8483100.0],["2023-11-10",9.4131,9.4602,9.3189,9.4225,9032100.0],["2023-11-13",9.4225,9.432,9.2247,9.3283,13486524.0],["2023-11-14",9.3283,9.4697,9.3,9.3472,10752866.0],["2023-11-15",9.3472,9.4791,9.347162246704102,9.3849,9439000.0],["2023-11-16",9.3849,9.4131,9.2718,9.3283,8514500.0],["2023-11-17",9.3283,9.3472,9.2529,9.3,7646900.0],["2023-11-20",9.3,9.4225,9.2718,9.4037,10179729.0],["2023-11-21",9.4037,9.4885,9.3472,9.3754,9901600.0],["2023-11-22",9.3754,9.4225,9.3283,9.3283,6833200.0],["2023-11-23",9.3283,9.4885,9.2812,9.4508,9599095.0],["2023-11-24",9.4508,9.4602,9.3472,9.3943,4883042.0],["2023-11-27",9.3943,9.4508,9.2435,9.2906,10951208.0],["2023-11-28",9.2906,9.3943,9.2812,9.3,7904000.0],["2023-11-29",9.3,9.3472,9.2152,9.3,8683884.0],["2023-11-30",9.3,9.375429153442383,9.2341,9.3754,9425700.0],["2023-12-01",9.3754,9.375429153442383,9.121,9.1493,11036281.0],["2023-12-04",9.1493,9.1964,8.9985,9.0456,14255032.0],["2023-12-05",9.0456,9.0928,8.9514,8.9514,8907600.0],["2023-12-06",8.9514,9.0551,8.9043,8.942,8323277.0],["2023-12-07",8.942,8.9985,8.7912,8.9514,9589500.0],["2023-12-08",8.9514,9.0268,8.876,8.8855,8546196.0],["2023-12-11",8.8855,8.9891,8.6876,8.942,12665702.0],["2023-12-12",8.942,9.0174,8.8478,9.008,7728502.0],["2023-12-13",9.008,9.007950782775879,8.763,8.7818,9093901.0],["2023-12-14",8.7818,8.876,8.7064,8.7159,7107588.0],["2023-12-15",8.7159,8.7724,8.5839,8.6122,10688889.0],["2023-12-18",8.6122,8.6499,8.4991,8.5368,11360421.0],["2023-12-19",8.5368,8.6028,8.452,8.5651,11542445.0],["2023-12-20",8.5651,8.5934,8.3766,8.4049,9598536.0],["2023-12-21",8.4049,8.574514389038086,8.3201,8.5745,9914915.0],["2023-12-22",8.5745,8.574514389038086,8.4332,8.4803,8985894.0],["2023-12-25",8.4803,8.6122,8.4238,8.5557,10006491.0],["2023-12-26",8.5557,8.5934,8.4049,8.4614,9491127.0],["2023-12-27",8.4614,8.4709,8.3013,8.3578,11224504.0],["2023-12-28",8.3578,8.5651,8.2918,8.5368,24978917.0],["2023-12-29",8.5368,8.5651,7.8396,8.1317,53844848.0],["2024-01-02",8.1317,8.2259,8.0186,8.1505,35135258.0],["2024-01-03",8.1505,8.3672,8.094,8.207,26053960.0],["2024-01-04",8.207,8.20703411102295,7.9149,7.9715,27465800.0],["2024-01-05",7.9715,8.0845,7.9055,7.9903,17877449.0],["2024-01-08",7.9903,8.028,7.7736,7.783,18817851.0],["2024-01-09",7.783,7.9244,7.7359,7.8867,17468545.0],["2024-01-10",7.8867,7.9997,7.783,7.962,13110696.0],["2024-01-11",7.962,8.0657,7.9338,7.9809,16512154.0],["2024-01-12",7.9809,8.1788,7.9055,7.9903,18676741.0],["2024-01-15",7.9903,8.0657,7.9244,7.9526,15257869.0],["2024-01-16",7.9526,8.0092,7.8678,7.9903,12643840.0],["2024-01-17",7.9903,8.0563,7.801865100860596,7.8019,13345310.0],["2024-01-18",7.8019,7.801865100860596,7.5192,7.7359,18209762.0],["2024-01-19",7.7359,7.7736,7.6323,7.7359,13244923.0],["2024-01-22",7.7359,7.735907077789307,7.2554,7.3402,17775940.0],["2024-01-23",7.3402,7.4155,7.1706,7.3307,21882552.0],["2024-01-24",7.3307,7.4155,7.1517,7.359,17428500.0],["2024-01-25",7.359,7.7736,7.3307,7.7736,24097199.0],["2024-01-26",7.7736,7.8207,7.6982,7.7359,14167878.0],["2024-01-29",7.7359,8.0845,7.735907077789307,7.962,32708619.0],["2024-01-30",7.962,7.962048530578613,7.783,7.7924,21483600.0],["2024-01-31",7.7924,7.8961,7.6605,7.6794,19839030.0],["2024-02-01",7.6794,7.8584,7.5663,7.6794,17747882.0],["2024-02-02",7.6794,7.849,7.359,7.5946,19602461.0],["2024-02-05",7.5946,7.7076,7.2082,7.4155,22208405.0],["2024-02-06",7.4155,8.028,7.3496,7.9244,33478962.0],["2024-02-07",7.9244,8.2636,7.849,8.2541,37224912.0],["2024-02-08",8.2541,8.7253,8.25414752960205,8.3578,38115491.0],["2024-02-19",8.3578,8.5086,8.1505,8.2447,27679216.0],["2024-02-20",8.2447,8.244725227355957,8.0657,8.1693,14208738.0],["2024-02-21",8.1693,8.5368,8.0563,8.3766,27570291.0],["2024-02-22",8.3766,8.3861,8.2353,8.3578,16639425.0],["2024-02-23",8.3578,8.4614,8.3013,8.4049,21194665.0],["2024-02-26",8.4049,8.4049072265625,8.1599,8.2259,20904876.0],["2024-02-27",8.2259,8.2636,8.1034,8.2636,20964931.0],["2024-02-28",8.2636,8.3201,8.0562744140625,8.0563,24836008.0],["2024-02-29",8.0563,8.25414752960205,8.0092,8.2541,20741724.0],["2024-03-01",8.2541,8.273,8.1411,8.1788,16845300.0],["2024-03-04",8.1788,8.1976,8.028,8.094,14269513.0],["2024-03-05",8.094,8.093964576721191,7.9244,7.9715,25687014.0],["2024-03-06",7.9715,8.028,7.8678,7.9809,16191756.0],["2024-03-07",7.9809,8.0845,7.9055,7.9055,20193011.0],["2024-03-08",7.9055,7.9526,7.7736,7.8961,16244882.0],["2024-03-11",7.8961,8.20703411102295,7.896091461181641,8.207,27874633.0],["2024-03-12",8.207,8.5934,8.1788,8.5274,47559005.0],["2024-03-13",8.5274,8.763,8.4709,8.6593,41286816.0],["2024-03-14",8.6593,8.7253,8.4709,8.5086,24399651.0],["2024-03-15",8.5086,8.6593,8.4803,8.631,18585464.0],["2024-03-18",8.631,8.7724,8.5839,8.763,19870173.0],["2024-03-19",8.763,8.9137,8.6687,8.7724,18952892.0],["2024-03-20",8.7724,8.7912,8.697,8.7347,12397770.0],["2024-03-21",8.7347,8.8855,8.6876,8.7159,15256092.0],["2024-03-22",8.7159,8.7441,8.5086,8.518,14048637.0],["2024-03-25",8.518,8.6028,8.3766,8.4991,16039642.0],["2024-03-26",8.4991,8.763,8.4803,8.7253,22963004.0],["2024-03-27",8.7253,8.763,8.5745,8.5934,16814500.0],["2024-03-28",8.5934,8.7535,8.5086,8.6499,16582358.0],["2024-03-29",8.6499,8.7159,8.5557,8.6593,6551858.0],["2024-04-01",8.6593,8.9231,8.659316062927246,8.9137,23416558.0],["2024-04-02",8.9137,8.9514,8.7912,8.9137,18045504.0],["2024-04-03",8.9137,9.0174,8.8289,8.8572,14061652.0],["2024-04-08",8.8572,8.8855,8.7441,8.8101,16968207.0],["2024-04-09",8.8101,8.8289,8.7347,8.763,13998654.0],["2024-04-10",8.763,8.8289,8.631,8.697,17098494.0],["2024-04-11",8.697,9.0456,8.6028,8.9514,34236353.0],["2024-04-12",8.9514,9.1776,8.8855,8.942,31984798.0],["2024-04-15",8.942,9.0645,8.7535,9.0174,33418505.0],["2024-04-16",9.0174,9.0833,8.5557,8.763,49373703.0],["2024-04-17",8.763,9.3095,8.7535,9.1493,43337436.0],["2024-04-18",9.1493,9.3943,8.9985,9.2058,44761617.0],["2024-04-19",9.2058,9.3095,9.0928,9.1964,26045643.0],["2024-04-22",9.1964,9.4225,9.0928,9.3566,37317454.0],["2024-04-23",9.3566,9.5073,9.1399,9.1776,40498101.0],["2024-04-24",9.1776,9.2624,8.8289,9.0645,39617752.0],["2024-04-25",9.0645,9.1681,8.7347,8.9514,39340155.0],["2024-04-26",8.9514,9.2718,8.951414108276367,9.2058,39744133.0],["2024-04-29",9.2058,9.3189,9.1493,9.2341,31896826.0],["2024-04-30",9.2341,9.4885,9.2058,9.3189,30335329.0],["2024-05-06",9.3189,9.6298,9.31889533996582,9.5545,34843266.0],["2024-05-07",9.5545,9.611,9.4697,9.5262,20751892.0],["2024-05-08",9.5262,9.5262,9.3189,9.366,21037900.0],["2024-05-09",9.366,9.6298,9.366006851196289,9.5545,25799249.0],["2024-05-10",9.5545,9.6675,9.5262,9.5733,16844096.0],["2024-05-13",9.5733,9.611,9.4414,9.5921,20604816.0],["2024-05-14",9.5921,9.7994,9.5733,9.7146,32131755.0],["2024-05-15",9.7146,9.8277,9.6393,9.7146,22859856.0],["2024-05-16",9.7146,9.8183,9.5639,9.5827,24418900.0],["2024-05-17",9.5827,9.6487,9.4131,9.6487,23693509.0],["2024-05-20",9.6487,9.7429,9.432,9.4791,31434066.0],["2024-05-21",9.4791,9.5168,9.3377,9.4697,22557445.0],["2024-05-22",9.4697,9.4979,9.3849,9.4885,19521600.0],["2024-05-23",9.4885,9.5356,9.1587,9.1964,33734824.0],["2024-05-24",9.1964,9.2529,9.0551,9.0928,20550150.0],["2024-05-27",9.0928,9.2058,9.0174,9.1964,23750756.0],["2024-05-28",9.1964,9.196401596069336,8.9514,8.9985,20863369.0],["2024-05-29",8.9985,9.0833,8.9514,9.0362,13647615.0],["2024-05-30",9.0362,9.0456,8.7535,8.8007,26719547.0],["2024-05-31",8.8007,8.876,8.7912,8.8195,12674000.0],["2024-06-03",8.8195,9.008,8.7535,8.8855,20371587.0],["2024-06-04",8.8855,9.1022,8.8195,9.0928,18886023.0],["2024-06-05",9.0928,9.1587,8.9797,8.9985,15692524.0],["2024-06-06",8.9985,9.0456,8.8195,8.8383,17216636.0],["2024-06-07",8.8383,9.1681,8.838345527648926,9.1493,27114684.0],["2024-06-11",9.1493,9.3566,9.0928,9.3377,30958302.0],["2024-06-12",9.3377,9.3472,8.9891,9.1116,28169200.0],["2024-06-13",9.1116,9.111599922180176,8.876,9.0362,18417063.0],["2024-06-14",9.0362,9.1776,8.9514,9.1399,20083417.0],["2024-06-17",9.1399,9.13986587524414,8.9043,8.9891,14236874.0],["2024-06-18",8.9891,9.0268,8.876,8.9043,13359572.0],["2024-06-19",8.9043,8.9137,8.6782,8.697,24842475.0],["2024-06-20",8.697,8.7253,8.4991,8.5462,18414341.0],["2024-06-21",8.5462,8.6593,8.4991,8.5274,13778221.0],["2024-06-24",8.5274,8.5274019241333,8.3013,8.3861,15693298.0],["2024-06-25",8.3861,8.631,8.386063575744629,8.4897,17501984.0],["2024-06-26",8.4897,8.5745,8.4049,8.5368,14225303.0],["2024-06-27",8.5368,8.536824226379395,8.3484,8.3955,15887589.0],["2024-06-28",8.3955,8.4709,8.3107,8.3201,10665500.0],["2024-07-01",8.3201,8.3578,8.1882,8.3107,15315844.0],["2024-07-02",8.3107,8.3578,8.2259,8.2636,17042157.0],["2024-07-03",8.2636,8.3955,8.1976,8.1976,16250672.0],["2024-07-04",8.1976,8.2447,7.962,7.9903,20481963.0],["2024-07-05",7.9903,8.0563,7.8772,8.0092,12617553.0],["2024-07-08",8.0092,8.0374,7.7359,7.783,15955000.0],["2024-07-09",7.783,7.8961,7.6323,7.849,17044808.0],["2024-07-10",7.849,8.028,7.8019,7.962,13211024.0],["2024-07-11",7.962,8.4143,7.962048530578613,8.4049,25332139.0],["2024-07-12",8.4049,9.1399,8.4049072265625,8.9797,61733961.0],["2024-07-15",8.9797,9.2152,8.9703,9.1681,34797576.0],["2024-07-16",9.1681,9.2812,9.121,9.2152,26517416.0],["2024-07-17",9.2152,9.3,9.1399,9.2341,16697400.0],["2024-07-18",9.2341,9.2341,9.0362,9.0739,21240258.0],["2024-07-19",9.0739,9.2247,9.0268,9.187,16302327.0],["2024-07-22",9.187,9.3001,9.1399,9.1587,16886200.0],["2024-07-23",9.1587,9.2435,8.9891,9.0362,16006982.0],["2024-07-24",9.0362,9.1124,8.8363,8.8743,20545612.0],["2024-07-25",8.8743,8.874346733093262,8.722,8.7791,17198531.0],["2024-07-26",8.7791,8.96,8.779129028320312,8.8648,13685871.0],["2024-07-29",8.8648,8.9124,8.7601,8.7982,16520697.0],["2024-07-30",8.7982,8.8267,8.6934,8.7887,11578748.0],["2024-07-31",8.7887,9.0553,8.7601,8.9791,18252671.0],["2024-08-01",8.9791,9.1219,8.941,9.0648,19083059.0],["2024-08-02",9.0648,9.2171,8.9981,9.0743,13051885.0],["2024-08-05",9.0743,9.3124,9.0743,9.1124,16464294.0],["2024-08-06",9.1124,9.379,9.11239242553711,9.36,18145704.0],["2024-08-07",9.36,9.4266,9.3219,9.36,12733529.0],["2024-08-08",9.36,9.6075,9.3409,9.4933,26792613.0],["2024-08-09",9.4933,9.5409,9.3695,9.4266,15741760.0],["2024-08-12",9.4266,9.5123,9.2933,9.4552,17187188.0],["2024-08-13",9.4552,9.5694,9.4361,9.5123,16473739.0],["2024-08-14",9.5123,9.5314,9.379,9.379,10645698.0],["2024-08-15",9.379,9.4457,9.2743,9.3885,16967900.0],["2024-08-16",9.3885,9.4266,9.3219,9.3314,9978800.0],["2024-08-19",9.3314,9.4457,9.2838,9.36,15296368.0],["2024-08-20",9.36,9.4457,9.2362,9.2838,17897038.0],["2024-08-21",9.2838,9.3124,9.1505,9.179,14857367.0],["2024-08-22",9.179,9.2362,9.0553,9.0743,13316233.0],["2024-08-23",9.0743,9.1029,8.9696,9.0077,10794206.0],["2024-08-26",9.0077,9.0838,8.96,9.0648,12665419.0],["2024-08-27",9.0648,9.1981,8.9791,9.1314,12123954.0],["2024-08-28",9.1314,9.141,9.0172,9.1124,8699370.0],["2024-08-29",9.1124,9.2362,9.0457,9.141,10319450.0],["2024-08-30",9.141,9.3314,9.0457,9.2267,15664495.0],["2024-09-02",9.2267,9.2552,9.0648,9.0743,15927679.0],["2024-09-03",9.0743,9.3124,9.0553,9.2267,13834679.0],["2024-09-04",9.2267,9.2647,9.1029,9.1219,8681602.0],["2024-09-05",9.1219,9.2457,9.0933,9.1981,8272399.0],["2024-09-06",9.1981,9.2076,8.9981,9.0077,6995700.0],["2024-09-09",9.0077,9.007652282714844,8.8553,8.96,10770916.0],["2024-09-10",8.96,9.0457,8.8553,8.9791,8649437.0],["2024-09-11",8.9791,8.979086875915527,8.8172,8.8648,9227340.0],["2024-09-12",8.8648,8.9886,8.7886,8.8077,9584419.0],["2024-09-13",8.8077,8.8458,8.6839,8.6839,10493784.0],["2024-09-18",8.6839,8.7125,8.3983,8.5887,15174463.0],["2024-09-19",8.5887,8.9886,8.588692665100098,8.8648,14018955.0],["2024-09-20",8.8648,8.8839,8.703,8.8172,11584868.0],["2024-09-23",8.8172,8.922,8.722,8.7601,10786781.0],["2024-09-24",8.7601,9.179,8.760086059570312,9.1695,22830501.0],["2024-09-25",9.1695,9.3314,8.8934,8.922,24965068.0],["2024-09-26",8.922,9.7884,8.8553,9.7504,44401962.0],["2024-09-27",9.7504,10.1312,9.75035572052002,9.9789,43667255.0],["2024-09-30",9.9789,10.7501,9.978879928588867,10.7121,48647008.0],["2024-10-08",10.7121,11.7404,10.017,10.5978,83165387.0],["2024-10-09",10.5978,10.597798347473145,9.8646,9.9598,51761109.0],["2024-10-10",9.9598,10.4264,9.9027,10.2169,41994974.0],["2024-10-11",10.2169,10.3026,9.9503,10.0836,28795928.0],["2024-10-14",10.0836,10.3598,9.9503,10.3121,30495470.0],["2024-10-15",10.3121,10.31214427947998,9.9598,9.9694,23285128.0],["2024-10-16",9.9694,10.017,9.817,9.9027,18196641.0],["2024-10-17",9.9027,10.017,9.7789,9.8075,17653511.0],["2024-10-18",9.8075,10.1884,9.7599,10.017,27289823.0],["2024-10-21",10.017,10.1408,9.7884,10.017,31613732.0],["2024-10-22",10.017,10.3978,9.9598,10.2931,28449916.0],["2024-10-23",10.2931,10.5502,10.2169,10.3883,29027673.0],["2024-10-24",10.3883,10.4169,10.1217,10.1598,20403479.0],["2024-10-25",10.1598,10.2645,9.9217,9.9979,29094350.0],["2024-10-28",9.9979,10.017,9.398,9.9598,74853542.0],["2024-10-29",9.9598,10.0455,9.6171,9.6361,37851104.0],["2024-10-30",9.6361,9.7789,9.4933,9.598,22644616.0],["2024-10-31",9.598,9.7218,9.4647,9.6647,32923953.0],["2024-11-01",9.6647,9.7789,9.5694,9.6171,27218178.0],["2024-11-04",9.6171,9.7218,9.5028,9.7218,24037495.0],["2024-11-05",9.7218,9.8456,9.6171,9.817,27285054.0],["2024-11-06",9.817,9.9027,9.6742,9.7504,24764725.0],["2024-11-07",9.7504,10.255013465881348,9.6551,10.255,44423445.0],["2024-11-08",10.255,10.3788,10.0836,10.1408,34491195.0],["2024-11-11",10.1408,10.140750885009766,9.7218,9.9027,31733809.0],["2024-11-12",9.9027,10.0551,9.8361,9.8932,24243595.0],["2024-11-13",9.8932,9.9694,9.798,9.8932,16051868.0],["2024-11-14",9.8932,9.9503,9.6742,9.7027,16525684.0],["2024-11-15",9.7027,9.8361,9.6551,9.7123,17614042.0],["2024-11-18",9.7123,9.8551,9.579,9.6266,18148946.0],["2024-11-19",9.6266,9.7504,9.5694,9.7218,17098892.0],["2024-11-20",9.7218,9.9027,9.6171,9.8456,18929753.0],["2024-11-21",9.8456,9.8837,9.7408,9.7884,11755465.0],["2024-11-22",9.7884,9.8741,9.5218,9.5314,19036865.0],["2024-11-25",9.5314,9.6647,9.4837,9.5885,13223506.0],["2024-11-26",9.5885,9.817,9.5314,9.6266,16903145.0],["2024-11-27",9.6266,9.7218,9.4933,9.7027,15033258.0],["2024-11-28",9.7027,9.8361,9.6551,9.7504,16160631.0],["2024-11-29",9.7504,9.9408,9.7218,9.8837,20757681.0],["2024-12-02",9.8837,9.9313,9.8265,9.9027,16382868.0],["2024-12-03",9.9027,9.9503,9.798,9.8741,13935000.0],["2024-12-04",9.8741,9.9598,9.7218,9.8075,22407602.0],["2024-12-05",9.8075,9.807487487792969,9.6266,9.6742,11825839.0],["2024-12-06",9.6742,9.7884,9.6266,9.7599,12529923.0],["2024-12-09",9.7599,9.7884,9.6456,9.7123,10764470.0],["2024-12-10",9.7123,10.0931,9.712268829345703,9.8361,28348641.0],["2024-12-11",9.8361,10.4264,9.817,10.3026,52118196.0],["2024-12-12",10.3026,10.7121,10.236,10.6645,48250704.0],["2024-12-13",10.6645,10.8073,10.5692,10.6454,43881836.0],["2024-12-16",10.6454,10.8358,10.5216,10.5978,27210500.0],["2024-12-17",10.5978,10.7882,10.4835,10.6359,23419632.0],["2024-12-18",10.6359,10.7121,10.5502,10.6359,18693703.0],["2024-12-19",10.6359,10.635886192321777,10.3978,10.5407,14898554.0],["2024-12-20",10.5407,10.9311,10.4645,10.7692,25921678.0],["2024-12-23",10.7692,10.9025,10.6264,10.6645,22422586.0],["2024-12-24",10.6645,10.9025,10.5121,10.8739,20433200.0],["2024-12-25",10.8739,10.8835,10.6549,10.8168,14002772.0],["2024-12-26",10.8168,10.9692,10.7597,10.8358,11878311.0],["2024-12-27",10.8358,11.2929,10.8073,11.1025,28087800.0],["2024-12-30",11.1025,11.4833,11.0548,11.4452,35985599.0],["2024-12-31",11.4452,11.6833,11.3976,11.4643,31605957.0],["2025-01-02",11.4643,11.6738,11.2358,11.3691,29736679.0],["2025-01-03",11.3691,11.6166,11.112,11.1882,23074138.0],["2025-01-06",11.1882,11.35,10.7978,11.0739,22687830.0],["2025-01-07",11.0739,11.131,10.893,11.0168,15688830.0],["2025-01-08",11.0168,11.2167,10.8168,11.0739,16024631.0],["2025-01-09",11.0739,11.3786,10.9882,11.0072,17173801.0],["2025-01-10",11.0072,11.1405,10.7882,10.8168,13007360.0],["2025-01-13",10.8168,10.816800117492676,10.5407,10.7216,16196474.0],["2025-01-14",10.7216,10.8549,10.5788,10.7597,19404833.0],["2025-01-15",10.7597,10.8263,10.6168,10.6645,14515824.0],["2025-01-16",10.6645,10.893,10.6264,10.674,18127524.0],["2025-01-17",10.674,11.3024,10.6454,11.131,27716857.0],["2025-01-20",11.131,11.3976,11.0739,11.2167,17826067.0],["2025-01-21",11.2167,11.3786,10.912,11.0168,17024013.0],["2025-01-22",11.0168,11.016759872436523,10.7597,10.8835,15582974.0],["2025-01-23",10.8835,11.0548,10.7692,10.7882,11119746.0],["2025-01-24",10.7882,10.9215,10.6645,10.8835,14245081.0],["2025-01-27",10.8835,10.9596,10.76919174194336,10.7692,10194102.0],["2025-02-05",10.7692,10.8073,10.4169,10.5692,17277708.0],["2025-02-06",10.5692,10.674,10.4931,10.5311,14315633.0],["2025-02-07",10.5311,10.7216,10.5026,10.6168,15677248.0],["2025-02-10",10.6168,10.7121,10.5692,10.5788,15755048.0],["2025-02-11",10.5788,10.693,10.4835,10.5502,15399972.0],["2025-02-12",10.5502,10.6835,10.4931,10.6645,11002148.0],["2025-02-13",10.6645,10.9501,10.66445255279541,10.8549,19541846.0],["2025-02-14",10.8549,10.854887962341309,10.5597,10.5978,16201344.0],["2025-02-17",10.5978,10.6454,10.474,10.5216,14825091.0],["2025-02-18",10.5216,10.7501,10.4359,10.6073,15450506.0],["2025-02-19",10.6073,10.6359,10.4455,10.6168,15900196.0],["2025-02-20",10.6168,10.7025,10.5407,10.5978,9530729.0],["2025-02-21",10.5978,10.6645,10.3693,10.4074,24264777.0],["2025-02-24",10.4074,10.5883,10.3312,10.4931,19258900.0],["2025-02-25",10.4931,10.493059158325195,10.2074,10.236,15974417.0],["2025-02-26",10.236,10.4645,10.1884,10.4454,15613915.0],["2025-02-27",10.4454,10.893,10.4169,10.8549,27531520.0],["2025-02-28",10.8549,11.4452,10.8073,11.1977,39002345.0],["2025-03-03",11.1977,11.3691,11.0644,11.1596,23109051.0],["2025-03-04",11.1596,11.1596,10.9882,11.0739,11551552.0],["2025-03-05",11.0739,11.2072,10.9787,11.1691,9121669.0],["2025-03-06",11.1691,11.2834,11.0263,11.2453,15505670.0],["2025-03-07",11.2453,11.4167,11.1501,11.3691,12028006.0],["2025-03-10",11.3691,11.3691,11.1405,11.2262,9499333.0],["2025-03-11",11.2262,11.39763355255127,11.1215,11.3976,12710126.0],["2025-03-12",11.3976,11.4833,11.2358,11.3024,10558104.0],["2025-03-13",11.3024,11.35,11.1596,11.3215,8571809.0],["2025-03-14",11.3215,11.7119,11.321457862854004,11.6262,26300452.0],["2025-03-17",11.6262,11.8071,11.5785,11.5785,16626125.0],["2025-03-18",11.5785,11.9594,11.5785,11.9213,24816258.0],["2025-03-19",11.9213,11.988,11.8071,11.9023,13183962.0],["2025-03-20",11.9023,11.9499,11.7023,11.7404,12697735.0],["2025-03-21",11.7404,11.8071,11.5309,11.6357,10076736.0],["2025-03-24",11.6357,11.7404,11.569,11.6928,15930396.0],["2025-03-25",11.6928,11.8166,11.5976,11.6642,8419278.0],["2025-03-26",11.6642,11.6928,11.4833,11.5024,9281700.0],["2025-03-27",11.5024,11.6738,11.4738,11.6547,7985182.0],["2025-03-28",11.6547,11.6928,11.5024,11.6071,9918301.0],["2025-03-31",11.6071,11.988,11.5881,11.6642,19322629.0],["2025-04-01",11.6642,12.0927,11.6547,11.8642,15056215.0],["2025-04-02",11.8642,12.1689,11.8642,11.9404,12025666.0],["2025-04-03",11.9404,12.207,11.8356,12.1879,21290384.0],["2025-04-07",12.1879,12.7402,11.4452,12.2546,59590505.0],["2025-04-08",12.2546,12.4069,11.9118,12.2832,47491386.0],["2025-04-09",12.2832,12.6259,11.8832,12.4926,40948803.0],["2025-04-10",12.4926,12.7116,12.0451,12.5783,46404564.0],["2025-04-11",12.5783,13.0259,11.7214,12.226,78921878.0],["2025-04-14",12.226,12.226032257080078,11.9404,12.1308,46906097.0],["2025-04-15",12.1308,12.3212,11.9309,12.0642,29551108.0],["2025-04-16",12.0642,12.1879,11.9118,12.1403,21961013.0],["2025-04-17",12.1403,12.4546,12.007,12.3879,29726162.0],["2025-04-18",12.3879,12.4165,12.0832,12.1499,17986290.0],["2025-04-21",12.1499,12.2451,11.9975,12.0546,17462300.0],["2025-04-22",12.0546,12.1308,11.8452,11.9213,21751226.0],["2025-04-23",11.9213,12.0642,11.8261,11.8356,20333402.0],["2025-04-24",11.8356,12.0832,11.8356,12.0166,17857179.0],["2025-04-25",12.0166,12.5593,12.016552925109863,12.3212,34858673.0],["2025-04-28",12.3212,12.7212,12.2356,12.5974,30555771.0],["2025-04-29",12.5974,12.7593,12.4641,12.7402,28088915.0],["2025-04-30",12.7402,12.740211486816406,12.3593,12.3689,18306924.0],["2025-05-06",12.3689,12.4069,12.1689,12.3689,22893407.0],["2025-05-07",12.3689,12.6926,12.2832,12.445,19177759.0],["2025-05-08",12.445,12.44503402709961,12.2546,12.3117,11801438.0],["2025-05-09",12.3117,12.5593,12.2546,12.426,17391572.0],["2025-05-12",12.426,12.445,12.1879,12.226,16756697.0],["2025-05-13",12.226,12.2927,12.1022,12.1879,11790302.0],["2025-05-14",12.1879,12.2165,12.0261,12.1022,14079200.0],["2025-05-15",12.1022,12.4165,12.0737,12.2736,21458856.0],["2025-05-16",12.2736,12.5212,11.988,12.4165,27837563.0],["2025-05-19",12.4165,12.5403,12.2927,12.5212,16875802.0],["2025-05-20",12.5212,12.8545,12.4546,12.7688,24461358.0],["2025-05-21",12.7688,12.9306,12.7116,12.7688,15307682.0],["2025-05-22",12.7688,12.9973,12.7497,12.9306,17643402.0],["2025-05-23",12.9306,13.0544,12.892560958862305,12.8926,16305930.0],["2025-05-26",12.8926,13.2068,12.8069,12.8354,21685628.0],["2025-05-27",12.8354,13.3591,12.835428237915039,13.1782,24107911.0],["2025-05-28",13.1782,13.7114,13.1496,13.54,27804790.0],["2025-05-29",13.54,13.6162,13.3877,13.4448,20192489.0],["2025-05-30",13.4448,13.5496,13.3306,13.4163,20059277.0],["2025-06-03",13.4163,13.7686,13.416261672973633,13.5686,26208727.0],["2025-06-04",13.5686,13.7114,13.4067,13.6734,19894200.0],["2025-06-05",13.6734,13.7686,13.1116,13.1592,25818755.0],["2025-06-06",13.1592,13.4353,12.9973,13.3687,22244819.0],["2025-06-09",13.3687,13.521,13.102,13.2544,18841419.0],["2025-06-10",13.2544,13.3591,12.9306,12.9402,19243935.0],["2025-06-11",12.9402,12.9973,12.7973,12.8545,19524763.0],["2025-06-12",12.8545,12.9402,12.3879,12.4546,35250122.0],["2025-06-13",12.4546,12.45455551147461,11.5405,11.7499,73154304.0],["2025-06-16",11.7499,12.0927,11.55,12.007,44151309.0],["2025-06-17",12.007,12.0737,11.8642,11.9785,20516424.0],["2025-06-18",11.9785,12.8354,11.978464126586914,12.3212,56021413.0],["2025-06-19",12.3212,12.5879,12.1784,12.3022,23311802.0],["2025-06-20",12.3022,13.1401,12.3022,12.5212,46044401.0],["2025-06-23",12.5212,12.521208763122559,12.0642,12.1975,30776953.0],["2025-06-24",12.1975,12.4069,12.1118,12.3403,30756788.0],["2025-06-25",12.3403,12.4355,12.1594,12.2451,24887700.0],["2025-06-26",12.2451,12.245075225830078,12.0261,12.0642,26622772.0],["2025-06-27",12.0642,12.1022,11.9213,12.0832,16931439.0],["2025-06-30",12.0832,12.4069,12.0356,12.3117,23717986.0],["2025-07-01",12.3117,12.4736,12.1975,12.4069,19843767.0],["2025-07-02",12.4069,12.4165,12.207,12.2356,15430071.0],["2025-07-03",12.2356,12.3213,12.1784,12.2165,13545964.0],["2025-07-04",12.2165,12.2356,12.0451,12.1308,14048302.0],["2025-07-07",12.1308,12.2546,12.0737,12.1594,8535300.0],["2025-07-08",12.1594,12.7402,12.159379959106445,12.4355,40894758.0],["2025-07-09",12.4355,12.7593,12.43551254272461,12.7116,30104800.0],["2025-07-10",12.7116,12.9021,12.5688,12.6926,20170675.0],["2025-07-11",12.6926,12.7497,12.445,12.5879,23083338.0],["2025-07-14",12.5879,12.6545,12.3593,12.6259,16531309.0],["2025-07-15",12.6259,12.645,12.0166,12.1879,39368612.0],["2025-07-16",12.1879,12.3117,12.1308,12.226,15623567.0],["2025-07-17",12.226,12.2832,12.0451,12.1118,21417724.0],["2025-07-18",12.1118,12.207,12.0642,12.1879,17006653.0],["2025-07-21",12.1879,12.4831,12.1594,12.3308,21492446.0],["2025-07-22",12.3308,12.5783,12.2927,12.5688,19658100.0],["2025-07-23",12.5688,12.6164,12.4069,12.4165,14241455.0],["2025-07-24",12.4165,12.4736,12.1975,12.2641,24670502.0],["2025-07-25",12.2641,12.3784,12.226,12.2927,15549546.0],["2025-07-28",12.2927,12.5117,12.226,12.3308,20410733.0],["2025-07-29",12.3308,12.3404,12.0312,12.1278,22007306.0],["2025-07-30",12.1278,12.3984,12.0795,12.2341,23482242.0],["2025-07-31",12.2341,12.234135627746582,11.9636,12.0022,17070633.0],["2025-08-01",12.0022,12.0795,11.9152,12.0119,18110763.0],["2025-08-04",12.0119,12.4274,11.9442,12.3791,28569699.0],["2025-08-05",12.3791,12.6014,12.3404,12.4081,22437468.0],["2025-08-06",12.4081,12.4854,12.3404,12.4371,12570981.0],["2025-08-07",12.4371,12.669,12.2825,12.4854,20535765.0],["2025-08-08",12.4854,12.8236,12.485389709472656,12.6787,32371760.0],["2025-08-11",12.6787,12.678662300109863,11.8476,12.1858,63124158.0],["2025-08-12",12.1858,12.3501,12.1665,12.2051,30423758.0],["2025-08-13",12.2051,12.2728,12.0699,12.0892,29720174.0],["2025-08-14",12.0892,12.1278,11.8669,11.9056,31568585.0],["2025-08-15",11.9056,11.905572891235352,11.6833,11.7993,40167118.0],["2025-08-18",11.7993,11.8573,11.7026,11.7896,35258230.0],["2025-08-19",11.7896,11.8766,11.7413,11.7896,35776187.0],["2025-08-20",11.7896,12.3114,11.7413,12.2825,69801371.0],["2025-08-21",12.2825,12.4757,12.0892,12.2728,36798992.0],["2025-08-22",12.2728,12.3404,12.1472,12.2728,23538152.0],["2025-08-25",12.2728,12.3404,12.1955,12.3018,38157019.0],["2025-08-26",12.3018,12.4467,12.2051,12.4081,27906032.0],["2025-08-27",12.4081,12.4371,12.1375,12.1568,27010064.0],["2025-08-28",12.1568,12.2148,11.8379,12.0505,21946380.0],["2025-08-29",12.0505,12.4661,12.0505,12.1762,42566836.0],["2025-09-01",12.1762,12.3211,12.0892,12.1182,34075297.0],["2025-09-02",12.1182,12.2245,11.9442,12.0215,25151589.0],["2025-09-03",12.0215,12.1858,11.8573,11.8862,24108435.0],["2025-09-04",11.8862,11.9636,11.7896,11.9249,18347468.0],["2025-09-05",11.9249,11.9346,11.6833,11.7799,27684277.0],["2025-09-08",11.7799,11.8379,11.6157,11.7896,39328502.0],["2025-09-09",11.7896,11.7896089553833,11.5963,11.6833,26918814.0],["2025-09-10",11.6833,11.693,11.5963,11.635,22948165.0],["2025-09-11",11.635,11.664,11.49,11.577,29884423.0],["2025-09-12",11.577,11.6157,11.3451,11.3547,37639395.0],["2025-09-15",11.3547,11.5577,11.3064,11.4127,30526100.0],["2025-09-16",11.4127,11.577,11.3644,11.519,28496089.0],["2025-09-17",11.519,11.9442,11.5094,11.6833,40671632.0],["2025-09-18",11.6833,11.7413,11.4031,11.461,21439060.0],["2025-09-19",11.461,11.693,11.4031,11.6447,21557609.0],["2025-09-22",11.6447,11.7123,11.519,11.6543,21936038.0],["2025-09-23",11.6543,11.6736,11.4514,11.577,14792678.0],["2025-09-24",11.577,11.9346,11.5094,11.8379,33848094.0],["2025-09-25",11.8379,11.8766,11.548,11.7896,22899670.0],["2025-09-26",11.7896,11.9056,11.6447,11.8476,26248420.0],["2025-09-29",11.8476,11.8669,11.6736,11.751,18711819.0],["2025-09-30",11.751,11.8283,11.664,11.722,14988611.0],["2025-10-09",11.722,11.721964836120605,11.3547,11.6736,26377449.0],["2025-10-10",11.6736,11.8862,11.5384,11.8379,28148126.0],["2025-10-13",11.8379,11.83792781829834,11.5577,11.7413,17393386.0],["2025-10-14",11.7413,11.9442,11.635,11.8669,27651210.0],["2025-10-15",11.8669,12.3694,11.7799,12.3598,46413037.0],["2025-10-16",12.3598,12.4274,12.2341,12.2728,22354602.0],["2025-10-17",12.2728,12.4274,12.2148,12.2535,16379370.0],["2025-10-20",12.2535,12.2921,11.9346,12.0699,22545348.0],["2025-10-21",12.0699,12.069854736328125,11.4707,11.519,65014525.0],["2025-10-22",11.519,11.5577,11.461,11.4804,26396159.0],["2025-10-23",11.4804,11.4804,11.3547,11.4321,21664055.0],["2025-10-24",11.4321,11.4514,11.2774,11.3258,27611010.0],["2025-10-27",11.3258,11.3547,11.2001,11.3354,25119727.0],["2025-10-28",11.3354,11.335419654846191,11.2388,11.2484,18939178.0],["2025-10-29",11.2484,11.3258,11.1421,11.3161,17435026.0],["2025-10-30",11.3161,11.4514,11.2484,11.4321,29721539.0],["2025-10-31",11.4321,11.4514,11.3451,11.3547,16837690.0],["2025-11-03",11.3547,11.3934,11.2195,11.3451,20814979.0],["2025-11-04",11.3451,11.345083236694336,11.1035,11.1325,18602732.0],["2025-11-05",11.1325,11.4031,11.0745,11.2581,20321802.0],["2025-11-06",11.2581,11.3741,11.2098,11.2871,15201138.0],["2025-11-07",11.2871,11.4224,11.2484,11.3161,10053323.0],["2025-11-10",11.3161,11.7123,11.2581,11.664,42050523.0],["2025-11-11",11.664,12.0602,11.6543,12.0215,40664450.0],["2025-11-12",12.0215,12.3888,11.9829,12.3018,41925442.0],["2025-11-13",12.3018,12.3888,12.1182,12.3501,27570010.0],["2025-11-14",12.3501,12.524,12.1858,12.2341,19091317.0],["2025-11-17",12.2341,12.2438,11.9539,12.0215,19838520.0],["2025-11-18",12.0215,12.0795,11.5963,11.7316,21844828.0],["2025-11-19",11.7316,11.8862,11.6447,11.751,13085601.0],["2025-11-20",11.751,11.8089,11.6543,11.6736,7170402.0],["2025-11-21",11.6736,11.7316,11.4997,11.5094,12692178.0],["2025-11-24",11.5094,11.7413,11.4707,11.5094,14691550.0],["2025-11-25",11.5094,11.606,11.3258,11.5384,15437349.0],["2025-11-26",11.5384,11.7799,11.5287,11.5963,13098805.0],["2025-11-27",11.5963,11.7413,11.548,11.635,10343194.0],["2025-11-28",11.635,11.7703,11.5867,11.6447,9534060.0],["2025-12-01",11.6447,11.7896,11.5963,11.751,10542054.0],["2025-12-02",11.751,12.1665,11.7316,12.0505,22384855.0],["2025-12-03",12.0505,12.3404,12.0022,12.2631,23201644.0],["2025-12-04",12.2631,12.4854,12.1568,12.2921,29750971.0],["2025-12-05",12.2921,12.3211,11.9539,12.0602,24567803.0],["2025-12-08",12.0602,12.1472,11.8959,12.0215,15658377.0],["2025-12-09",12.0215,12.0699,11.8379,11.9442,21448476.0],["2025-12-10",11.9442,12.3791,11.9442,12.0022,26062785.0],["2025-12-11",12.0022,12.1085,11.8476,11.8959,11796530.0],["2025-12-12",11.8959,12.0215,11.828264236450195,11.8283,14439786.0],["2025-12-15",11.8283,12.0892,11.828264236450195,11.8669,14688292.0],["2025-12-16",11.8669,11.8862,11.7026,11.8283,15764376.0],["2025-12-17",11.8283,11.8959,11.606,11.7703,19770661.0],["2025-12-18",11.7703,11.9346,11.6736,11.7123,17637263.0],["2025-12-19",11.7123,11.8186,11.548,11.7413,23281641.0],["2025-12-22",11.7413,11.8862,11.7026,11.7123,15989359.0],["2025-12-23",11.7123,11.7703,11.5963,11.635,13423522.0],["2025-12-24",11.635,11.6543,11.5287,11.548,16244304.0],["2025-12-25",11.548,11.5963,11.4321,11.4707,23801444.0],["2025-12-26",11.4707,11.519,11.2098,11.3064,41265704.0],["2025-12-29",11.3064,11.306427955627441,10.9166,10.975,42018417.0],["2025-12-30",10.975,10.9848,10.8776,10.8971,27776311.0],["2025-12-31",10.8971,11.0725,10.897058486938477,10.9458,27452815.0],["2026-01-05",10.9458,11.5306,10.945793151855469,11.4916,67904079.0],["2026-01-06",11.4916,11.7548,11.3649,11.6963,35223980.0],["2026-01-07",11.6963,11.9887,11.5501,11.901,37424638.0],["2026-01-08",11.901,12.0667,11.7743,11.862,31074180.0],["2026-01-09",11.862,11.9692,11.7938,11.8912,15775442.0],["2026-01-12",11.8912,11.891243934631348,11.6183,11.7645,22726028.0],["2026-01-13",11.7645,11.8718,11.6866,11.7743,21155888.0],["2026-01-14",11.7743,11.784,11.4624,11.6183,24839402.0],["2026-01-15",11.6183,11.618330001831055,11.4429,11.4721,17550500.0],["2026-01-16",11.4721,11.5598,11.4039,11.4819,15733877.0],["2026-01-19",11.4819,11.8328,11.4136,11.8035,19386171.0],["2026-01-20",11.8035,12.2616,11.745,12.1934,32146414.0],["2026-01-21",12.1934,12.2909,11.6281,11.9205,41066600.0],["2026-01-22",11.9205,12.2031,11.920485496520996,12.1057,22392575.0],["2026-01-23",12.1057,12.2129,12.0374,12.0862,20257901.0],["2026-01-26",12.0862,12.1642,11.9205,11.9692,25913455.0],["2026-01-27",11.9692,12.0862,11.7158,11.7645,23393644.0],["2026-01-28",11.7645,11.8718,11.6476,11.8328,18471109.0],["2026-01-29",11.8328,12.2714,11.7353,12.2616,40212695.0],["2026-01-30",12.2616,12.261627197265625,11.7061,11.8035,37116445.0],["2026-02-02",11.8035,12.1642,11.7255,11.7645,35408377.0],["2026-02-03",11.7645,12.0277,11.6086,11.7353,27770915.0],["2026-02-04",11.7353,12.2129,11.6476,12.1447,38987951.0],["2026-02-05",12.1447,12.554,12.1057,12.4761,38110145.0],["2026-02-06",12.4761,12.554,12.2909,12.4078,22339242.0],["2026-02-09",12.4078,12.593,12.3299,12.4956,19381284.0],["2026-02-10",12.4956,12.6028,12.3591,12.515,20603400.0],["2026-02-11",12.515,12.5735,12.3396,12.4078,15687115.0],["2026-02-12",12.4078,12.4176,11.9887,12.1544,32974148.0],["2026-02-13",12.1544,12.2129,11.9692,11.979,16651219.0],["2026-02-24",11.979,12.1154,11.8718,12.0764,20243823.0],["2026-02-25",12.0764,12.3591,12.0764,12.2616,19476602.0],["2026-02-26",12.2616,12.3201,12.0862,12.2616,17973773.0],["2026-02-27",12.2616,12.6223,12.1934,12.593,42882772.0],["2026-03-02",12.593,12.593022346496582,12.2811,12.4078,23531412.0],["2026-03-03",12.4078,13.1583,12.407830238342285,12.9147,60010655.0],["2026-03-04",12.9147,13.0219,12.6515,12.71,33493161.0],["2026-03-05",12.71,12.8659,12.5443,12.593,19524398.0],["2026-03-06",12.593,12.8854,12.4858,12.7295,20233865.0],["2026-03-09",12.7295,12.729479789733887,12.4761,12.5345,22968654.0],["2026-03-10",12.5345,12.8562,12.534540176391602,12.7002,23321719.0],["2026-03-11",12.7002,12.8464,12.6028,12.749,16323623.0],["2026-03-12",12.749,12.74897289276123,12.5248,12.6223,15569328.0],["2026-03-13",12.6223,12.8464,12.622262954711914,12.749,19206376.0],["2026-03-16",12.749,12.8757,12.5248,12.5735,23393375.0],["2026-03-17",12.5735,12.9439,12.4858,12.6125,26454059.0],["2026-03-18",12.6125,12.8172,12.5053,12.7197,20663800.0],["2026-03-19",12.7197,12.8659,12.4858,12.5248,17892077.0],["2026-03-20",12.5248,12.6418,12.2811,12.4566,18415600.0],["2026-03-23",12.4566,12.456564903259277,11.784,11.8523,33324037.0],["2026-03-24",11.8523,12.1934,11.8328,12.1739,19086757.0],["2026-03-25",12.1739,12.4371,12.0472,12.4078,15153301.0],["2026-03-26",12.4078,12.5053,12.2031,12.2909,19656284.0],["2026-03-27",12.2909,12.8659,12.1447,12.6905,23258064.0],["2026-03-30",12.6905,13.0414,12.5833,12.8952,28347417.0],["2026-03-31",12.8952,13.0999,12.7197,12.7685,19510125.0],["2026-04-01",12.7685,12.9439,12.5345,12.593,22412967.0],["2026-04-02",12.593,12.671,12.4176,12.6028,23048934.0],["2026-04-03",12.6028,13.8601,12.60276985168457,13.519,87954809.0],["2026-04-07",13.519,14.1915,13.518980026245117,13.7529,68131836.0],["2026-04-08",13.7529,13.9673,13.4215,13.7724,62110459.0],["2026-04-09",13.7724,13.9284,13.6067,13.6554,43274454.0],["2026-04-10",13.6554,14.0648,13.4508,13.8991,42462765.0],["2026-04-13",13.8991,13.9771,13.4995,13.6067,46290056.0],["2026-04-14",13.6067,13.6262,12.9147,12.9926,69947189.0],["2026-04-15",12.9926,13.0121,12.5053,12.6613,75133721.0],["2026-04-16",12.6613,12.7002,12.4761,12.6515,48003668.0],["2026-04-17",12.6515,12.651503562927246,12.4858,12.554,30029706.0],["2026-04-20",12.554,12.6125,12.3396,12.4858,30235155.0],["2026-04-21",12.4858,12.6515,12.3006,12.3786,37047786.0],["2026-04-22",12.3786,12.4956,12.2909,12.4858,33051735.0],["2026-04-23",12.4858,12.7685,12.4273,12.6223,59362358.0],["2026-04-24",12.6223,12.6515,12.1739,12.2909,44772640.0],["2026-04-27",12.2909,12.5735,12.1642,12.3883,41940126.0],["2026-04-28",12.3883,12.5833,12.3104,12.515,35548274.0],["2026-04-29",12.515,13.0414,12.4858,12.8757,55016597.0],["2026-04-30",12.8757,13.0999,12.7782,12.9634,33607250.0],["2026-05-06",12.9634,13.0901,12.671,13.0609,47076492.0],["2026-05-07",13.0609,13.1096,12.671,12.7392,42934758.0],["2026-05-08",12.7392,12.9439,12.4858,12.593,37873805.0],["2026-05-11",12.593,12.671,12.3494,12.5735,31724980.0],["2026-05-12",12.5735,12.671,12.4078,12.4956,28664575.0],["2026-05-13",12.4956,12.5638,12.2226,12.2909,36142771.0],["2026-05-14",12.2909,12.4273,12.1349,12.1544,36038491.0],["2026-05-15",12.1544,12.2226,11.862,11.9595,29669253.0],["2026-05-18",11.9595,12.2129,11.9302,12.0472,36732294.0],["2026-05-19",12.0472,12.2226,11.9692,12.1057,28495792.0],["2026-05-20",12.1057,12.554,12.105676651000977,12.3786,46824696.0],["2026-05-21",12.3786,12.4371,12.0959,12.1154,37636735.0],["2026-05-22",12.1154,12.1544,11.81326961517334,11.8133,34200049.0],["2026-05-25",11.8133,11.9302,11.5793,11.862,35971438.0],["2026-05-26",11.862,11.8815,11.6476,11.862,20754647.0],["2026-05-27",11.862,12.1544,11.6963,12.0374,38638439.0],["2026-05-28",12.0374,12.2616,11.9205,12.0472,32057517.0],["2026-05-29",12.0472,12.593,11.9595,12.4468,49807869.0],["2026-06-01",12.4468,12.749,12.4273,12.6613,44811636.0],["2026-06-02",12.6613,12.661251068115234,12.2324,12.2714,38505070.0],["2026-06-03",12.2714,12.271373748779297,11.6768,11.8133,49873459.0],["2026-06-04",11.8133,11.8912,11.5793,11.5988,26877221.0],["2026-06-05",11.5988,11.8912,11.5696,11.6086,29113454.0],["2026-06-08",11.6086,11.6476,11.1115,11.17,37573122.0],["2026-06-09",11.17,11.2967,10.6631,10.8581,51559934.0],["2026-06-10",10.8581,11.5793,10.7119,11.5501,61403343.0],["2026-06-11",11.5501,11.550102233886719,11.092,11.17,33901274.0],["2026-06-12",11.17,11.4721,11.0238,11.4234,36306287.0],["2026-06-15",11.4234,11.4234,10.8678,11.0725,53799071.0],["2026-06-16",11.0725,11.072502136230469,10.6631,10.6729,50936705.0],["2026-06-17",10.6729,10.672879219055176,10.1465,10.1953,51511586.0],["2026-06-18",10.1953,10.2148,9.9419,9.9906,40918249.0],["2026-06-22",9.9906,10.0881,9.7079,10.0198,42714774.0],["2026-06-23",10.0198,10.1271,9.9321,10.0393,33342409.0],["2026-06-24",10.0393,10.2245,9.9614,10.0101,33333701.0],["2026-06-25",10.0101,10.0686,9.7469,9.9711,36699678.0],["2026-06-26",9.9711,10.0198,9.7079,9.7079,30907814.0],["2026-06-29",9.7079,10.1271,9.3863,10.0198,47382610.0],["2026-06-30",10.0198,10.0881,9.7567,9.8736,27374311.0],["2026-07-01",9.8736,10.3512,9.7762,10.2635,39839754.0],["2026-07-02",10.2635,10.5657,10.1855,10.4779,42236833.0],["2026-07-03",10.4779,10.7509,10.3902,10.4584,30546912.0],["2026-07-06",10.4584,10.7509,10.361,10.6241,29491634.0],["2026-07-07",10.6241,11.3649,10.624144554138184,10.8093,60186981.0],["2026-07-08",10.8093,11.0628,10.7021,10.7898,36135109.0],["2026-07-09",10.7898,10.789841651916504,10.3805,10.4779,31485441.0],["2026-07-10",10.4779,10.6729,10.3805,10.5754,27553414.0],["2026-07-13",10.5754,10.9653,10.4,10.8483,37025869.0],["2026-07-14",10.8483,11.1505,10.7703,11.0725,34293179.0],["2026-07-15",11.0725,11.5501,10.9458,11.3649,39659042.0],["2026-07-16",11.3649,11.823,11.3064,11.7061,41624277.0],["2026-07-17",11.7061,12.0374,11.6281,11.6378,44852801.0],["2026-07-20",11.6378,12.3119,11.5585,12.2822,60269982.0],["2026-07-21",12.2822,12.6985,12.1236,12.2921,51586104.0],["2026-07-22",12.2921,12.4705,12.0046,12.4408,40521670.0],["2026-07-23",12.4408,12.4606,12.2029,12.3714,24046426.0],["2026-07-24",12.3714,12.5201,12.2723,12.3119,21543616.0],["2026-07-27",12.3119,12.3516,12.1136,12.2921,20169290.0],["2026-07-28",12.2921,12.3416,12.1037,12.2623,19356498.0],["2026-07-29",12.2623,12.7679,12.2227,12.6589,40125405.0],["2026-07-30",12.6589,12.9562,12.53,12.7183,29642500.0],["2026-07-31",12.7183,12.8274,12.2029,12.8076,31170352.0],["2026-08-03",12.8076,13.1446,12.6985,12.9166,31450647.0],["2026-08-04",12.9166,12.9166,12.5696,12.5796,26476439.0],["2026-08-05",12.5796,12.639,12.3516,12.4705,34294422.0],["2026-08-06",12.4705,12.6688,12.4011,12.5597,24214978.0],["2026-08-07",12.5597,12.6291,12.3218,12.5399,20567782.0],["2026-08-10",12.5399,12.7877,12.3714,12.6886,24705300.0],["2026-08-11",12.6886,12.8869,12.6093,12.7084,18486350.0],["2026-08-12",12.7084,12.867,12.5895,12.7382,15813800.0],["2026-08-13",12.7382,12.8076,12.6192,12.6489,14109900.0],["2026-08-14",12.6489,12.7283,12.5498,12.5796,12402700.0],["2026-08-17",12.5796,12.57955551147461,12.1037,12.2921,33430502.0],["2026-08-18",12.2921,12.4606,12.2227,12.3615,21884623.0],["2026-08-19",12.3615,12.5399,12.0145,12.0244,29084802.0],["2026-08-20",12.0244,12.3714,11.9947,12.1533,20982560.0],["2026-08-21",12.1533,12.153298377990723,11.1124,11.3107,64797894.0],["2026-08-24",11.3107,11.3404,11.0232,11.3008,39293318.0],["2026-08-25",11.3008,11.509,11.2017,11.3107,21895451.0],["2026-08-26",11.3107,11.5189,11.2413,11.3801,22036228.0],["2026-08-27",11.3801,11.39,11.1818,11.3801,20014228.0],["2026-08-28",11.3801,11.4693,11.271,11.4495,14417503.0],["2026-08-31",11.4495,11.509,11.1818,11.3008,19820892.0],["2026-09-01",11.3008,11.5585,11.2314,11.39,24049565.0],["2026-09-02",11.39,11.3999,11.1422,11.1917,16854249.0],["2026-09-03",11.1917,11.2413,11.1223,11.1521,12487982.0],["2026-09-04",11.1521,11.3107,11.1422,11.1719,18463383.0],["2026-09-07",11.1719,11.2215,10.9439,11.043,22280086.0],["2026-09-08",11.043,11.2512,11.0034,11.2116,16605999.0],["2026-09-09",11.2116,11.211566925048828,11.0331,11.1223,14511930.0],["2026-09-10",11.1223,11.1521,10.9637,11.0034,14232053.0],["2026-09-11",11.0034,11.0034,10.7853,10.9142,15907600.0],["2026-09-14",10.9142,11.043,10.8844,11.0331,15923696.0],["2026-09-15",11.0331,11.053,10.8944,10.9439,10413506.0],["2026-09-16",10.9439,10.943916320800781,10.6366,10.706,21304778.0],["2026-09-17",10.706,10.7556,10.3591,10.4086,29777300.0],["2026-09-18",10.4086,10.7457,10.3888,10.6664,29763400.0],["2026-09-21",10.6664,11.0034,10.6069,10.9538,29339983.0],["2026-09-22",10.9538,11.0827,10.8745,10.9439,20958935.0],["2026-09-23",10.9439,11.1719,10.8844,10.9043,28800881.0],["2026-09-24",10.9043,10.9836,10.6267,10.6862,20166819.0],["2026-09-28",10.6862,10.9241,10.6366,10.7556,18442500.0],["2026-09-29",10.7556,10.7754,10.6069,10.7159,12331160.0],["2026-09-30",10.7159,11.0034,10.6664,10.9043,15865894.0],["2026-10-08",10.9043,11.162,10.8646,11.0728,23236483.0],["2026-10-09",11.0728,11.3305,11.0133,11.3008,25615881.0],["2026-10-12",11.3008,11.499,11.281,11.4396,25299693.0],["2026-10-13",11.4396,11.4495,11.271,11.271,17212724.0],["2026-10-14",11.271,11.5486,11.2314,11.4297,18813500.0],["2026-10-15",11.4297,11.5982,11.2512,11.3603,20066908.0],["2026-10-16",11.3603,11.499,11.281,11.39,15379388.0],["2026-10-19",11.39,11.84,11.35,11.55,24565300.0],["2026-10-20",11.55,11.64,11.13,11.22,24784207.0],["2026-10-21",11.22,11.25,11.03,11.07,14515202.0],["2026-10-22",11.07,11.13,10.84,10.92,13366802.0],["2026-10-23",10.92,11.41,10.8,11.38,29064157.0],["2026-10-26",11.38,11.49,11.1,11.17,26714219.0],["2026-10-27",11.17,11.170000076293945,10.05,10.05,81017410.0],["2026-10-28",10.05,10.57,10.050000190734863,10.46,67882460.0],["2026-10-29",10.46,10.52,10.11,10.36,30695600.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-09-09","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":"2010-09-09","index":0,"basis":"feed"}}